date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-02-08 09:30:00,13.75,14.86,13.25,14.56,1760600.0,13.75,14.86,13.25,14.56,1760600.0
2012-02-08 10:00:00,14.56,15.05,14.29,14.43,344700.0,14.56,15.05,14.29,14.43,344700.0
2012-02-08 10:30:00,14.43,14.71,14.0,14.36,208100.0,14.43,14.71,14.0,14.36,208100.0
2012-02-08 11:00:00,14.38,14.59,14.35,14.5,60800.0,14.38,14.59,14.35,14.5,60800.0
2012-02-08 11:30:00,14.5,14.92,14.47,14.7,89600.0,14.5,14.92,14.47,14.7,89600.0
2012-02-08 12:00:00,14.7,14.79,14.38,14.44,92700.0,14.7,14.79,14.38,14.44,92700.0
2012-02-08 12:30:00,14.44,14.53,14.42,14.53,84300.0,14.44,14.53,14.42,14.53,84300.0
2012-02-08 13:00:00,14.53,14.55,14.5,14.52,19800.0,14.53,14.55,14.5,14.52,19800.0
2012-02-08 13:30:00,14.52,14.81,14.51,14.53,41600.0,14.52,14.81,14.51,14.53,41600.0
2012-02-08 14:00:00,14.55,14.64,14.48,14.5,67400.0,14.55,14.64,14.48,14.5,67400.0
2012-02-08 14:30:00,14.5,14.5,14.4,14.49,97400.0,14.5,14.5,14.4,14.49,97400.0
2012-02-08 15:00:00,14.48,14.6,14.4,14.42,86300.0,14.48,14.6,14.4,14.42,86300.0
2012-02-08 15:30:00,14.42,14.45,14.0,14.0,228200.0,14.42,14.45,14.0,14.0,228200.0
2012-02-09 09:30:00,14.17,14.22,13.75,13.9,42300.0,14.17,14.22,13.75,13.9,42300.0
2012-02-09 10:00:00,13.92,14.0,13.83,13.89,138200.0,13.92,14.0,13.83,13.89,138200.0
2012-02-09 10:30:00,13.91,13.92,13.8,13.82,26900.0,13.91,13.92,13.8,13.82,26900.0
2012-02-09 11:00:00,13.81,14.08,13.81,13.93,100100.0,13.81,14.08,13.81,13.93,100100.0
2012-02-09 11:30:00,13.91,14.03,13.91,14.03,78200.0,13.91,14.03,13.91,14.03,78200.0
2012-02-09 12:00:00,14.01,14.22,14.0,14.16,61700.0,14.01,14.22,14.0,14.16,61700.0
2012-02-09 12:30:00,14.16,14.2,14.15,14.16,12700.0,14.16,14.2,14.15,14.16,12700.0
2012-02-09 13:00:00,14.17,14.22,14.16,14.21,10900.0,14.17,14.22,14.16,14.21,10900.0
2012-02-09 13:30:00,14.19,14.2,14.09,14.14,25100.0,14.19,14.2,14.09,14.14,25100.0
2012-02-09 14:00:00,14.14,14.17,14.0,14.0,29300.0,14.14,14.17,14.0,14.0,29300.0
2012-02-09 14:30:00,14.02,14.02,14.0,14.0,20500.0,14.02,14.02,14.0,14.0,20500.0
2012-02-09 15:00:00,14.0,14.0,13.85,13.89,18500.0,14.0,14.0,13.85,13.89,18500.0
2012-02-09 15:30:00,13.89,13.95,13.89,13.91,11600.0,13.89,13.95,13.89,13.91,11600.0
2012-02-10 09:30:00,14.0,14.0,13.87,13.91,9000.0,14.0,14.0,13.87,13.91,9000.0
2012-02-10 10:00:00,13.9,13.93,13.85,13.85,9900.0,13.9,13.93,13.85,13.85,9900.0
2012-02-10 10:30:00,13.89,13.89,13.85,13.89,7000.0,13.89,13.89,13.85,13.89,7000.0
2012-02-10 11:00:00,13.89,14.0,13.88,13.96,12600.0,13.89,14.0,13.88,13.96,12600.0
2012-02-10 11:30:00,13.94,14.03,13.94,13.98,73800.0,13.94,14.03,13.94,13.98,73800.0
2012-02-10 12:00:00,14.0,14.0,13.96,13.98,16200.0,14.0,14.0,13.96,13.98,16200.0
2012-02-10 12:30:00,13.96,14.02,13.95,14.0,11700.0,13.96,14.02,13.95,14.0,11700.0
2012-02-10 13:00:00,14.0,14.01,13.97,13.97,13900.0,14.0,14.01,13.97,13.97,13900.0
2012-02-10 13:30:00,13.97,13.99,13.93,13.93,13600.0,13.97,13.99,13.93,13.93,13600.0
2012-02-10 14:00:00,13.93,13.96,13.89,13.94,31700.0,13.93,13.96,13.89,13.94,31700.0
2012-02-10 14:30:00,13.92,14.01,13.92,14.0,52000.0,13.92,14.01,13.92,14.0,52000.0
2012-02-10 15:00:00,13.99,14.01,13.98,14.0,15700.0,13.99,14.01,13.98,14.0,15700.0
2012-02-10 15:30:00,14.0,14.01,13.77,13.9,66200.0,14.0,14.01,13.77,13.9,66200.0
2012-02-13 09:30:00,13.91,14.42,13.91,14.12,14700.0,13.91,14.42,13.91,14.12,14700.0
2012-02-13 10:00:00,14.15,14.15,14.01,14.01,3800.0,14.15,14.15,14.01,14.01,3800.0
2012-02-13 10:30:00,13.97,13.97,13.78,13.78,10700.0,13.97,13.97,13.78,13.78,10700.0
2012-02-13 11:00:00,13.76,13.81,13.76,13.77,3700.0,13.76,13.81,13.76,13.77,3700.0
2012-02-13 11:30:00,13.77,13.81,13.76,13.79,4000.0,13.77,13.81,13.76,13.79,4000.0
2012-02-13 12:00:00,13.79,13.81,13.77,13.81,2400.0,13.79,13.81,13.77,13.81,2400.0
2012-02-13 12:30:00,13.77,13.81,13.77,13.79,3500.0,13.77,13.81,13.77,13.79,3500.0
2012-02-13 13:00:00,13.77,13.8,13.76,13.76,4400.0,13.77,13.8,13.76,13.76,4400.0
2012-02-13 13:30:00,13.8,13.8,13.71,13.75,33600.0,13.8,13.8,13.71,13.75,33600.0
2012-02-13 14:00:00,13.75,13.79,13.75,13.75,3500.0,13.75,13.79,13.75,13.75,3500.0
2012-02-13 14:30:00,13.75,13.83,13.75,13.79,36800.0,13.75,13.83,13.75,13.79,36800.0
2012-02-13 15:00:00,13.82,13.92,13.78,13.87,9600.0,13.82,13.92,13.78,13.87,9600.0
2012-02-13 15:30:00,13.9,14.03,13.63,13.65,42600.0,13.9,14.03,13.63,13.65,42600.0
2012-02-14 09:30:00,13.6,13.64,13.5,13.5,19200.0,13.6,13.64,13.5,13.5,19200.0
2012-02-14 10:00:00,13.5,13.51,13.35,13.41,11600.0,13.5,13.51,13.35,13.41,11600.0
2012-02-14 10:30:00,13.41,13.45,13.31,13.35,16300.0,13.41,13.45,13.31,13.35,16300.0
2012-02-14 11:00:00,13.34,13.41,13.3,13.37,40300.0,13.34,13.41,13.3,13.37,40300.0
2012-02-14 11:30:00,13.39,13.43,13.39,13.4,2700.0,13.39,13.43,13.39,13.4,2700.0
2012-02-14 12:00:00,13.41,13.76,13.41,13.72,4400.0,13.41,13.76,13.41,13.72,4400.0
2012-02-14 12:30:00,13.76,13.79,13.72,13.72,800.0,13.76,13.79,13.72,13.72,800.0
2012-02-14 13:00:00,13.79,13.79,13.72,13.73,3000.0,13.79,13.79,13.72,13.73,3000.0
2012-02-14 13:30:00,13.72,13.74,13.68,13.7,2100.0,13.72,13.74,13.68,13.7,2100.0
2012-02-14 14:00:00,13.72,13.72,13.56,13.56,5100.0,13.72,13.72,13.56,13.56,5100.0
2012-02-14 14:30:00,13.55,13.63,13.48,13.59,3000.0,13.55,13.63,13.48,13.59,3000.0
2012-02-14 15:00:00,13.59,13.59,13.52,13.55,4200.0,13.59,13.59,13.52,13.55,4200.0
2012-02-14 15:30:00,13.56,13.56,13.42,13.46,7500.0,13.56,13.56,13.42,13.46,7500.0
2012-02-15 09:30:00,13.5,13.65,13.46,13.61,12500.0,13.5,13.65,13.46,13.61,12500.0
2012-02-15 10:00:00,13.64,14.07,13.64,13.86,48000.0,13.64,14.07,13.64,13.86,48000.0
2012-02-15 10:30:00,13.8,14.03,13.75,14.03,10600.0,13.8,14.03,13.75,14.03,10600.0
2012-02-15 11:00:00,13.97,13.99,13.9,13.95,6100.0,13.97,13.99,13.9,13.95,6100.0
2012-02-15 11:30:00,13.96,14.03,13.91,14.0,15400.0,13.96,14.03,13.91,14.0,15400.0
2012-02-15 12:00:00,13.97,14.01,13.97,13.97,5900.0,13.97,14.01,13.97,13.97,5900.0
2012-02-15 12:30:00,13.97,14.01,13.7,13.7,11300.0,13.97,14.01,13.7,13.7,11300.0
2012-02-15 13:00:00,13.7,13.82,13.65,13.82,6200.0,13.7,13.82,13.65,13.82,6200.0
2012-02-15 13:30:00,13.78,13.79,13.67,13.72,9000.0,13.78,13.79,13.67,13.72,9000.0
2012-02-15 14:00:00,13.7,13.72,13.61,13.65,9000.0,13.7,13.72,13.61,13.65,9000.0
2012-02-15 14:30:00,13.66,13.68,13.51,13.51,7800.0,13.66,13.68,13.51,13.51,7800.0
2012-02-15 15:00:00,13.51,13.51,13.31,13.37,14300.0,13.51,13.51,13.31,13.37,14300.0
2012-02-15 15:30:00,13.39,13.44,13.3,13.4,16700.0,13.39,13.44,13.3,13.4,16700.0
2012-02-16 09:30:00,13.4,13.64,13.4,13.54,3400.0,13.4,13.64,13.4,13.54,3400.0
2012-02-16 10:00:00,13.54,13.6,13.5,13.5,1200.0,13.54,13.6,13.5,13.5,1200.0
2012-02-16 10:30:00,13.51,13.51,13.42,13.42,8500.0,13.51,13.51,13.42,13.42,8500.0
2012-02-16 11:00:00,13.42,13.46,13.4,13.44,3000.0,13.42,13.46,13.4,13.44,3000.0
2012-02-16 11:30:00,13.44,13.47,13.44,13.46,4600.0,13.44,13.47,13.44,13.46,4600.0
2012-02-16 12:00:00,13.47,13.59,13.46,13.59,6700.0,13.47,13.59,13.46,13.59,6700.0
2012-02-16 12:30:00,13.6,13.7,13.6,13.63,4400.0,13.6,13.7,13.6,13.63,4400.0
2012-02-16 13:00:00,13.62,13.64,13.46,13.48,10000.0,13.62,13.64,13.46,13.48,10000.0
2012-02-16 13:30:00,13.47,13.51,13.47,13.51,3800.0,13.47,13.51,13.47,13.51,3800.0
2012-02-16 14:00:00,13.52,13.62,13.52,13.54,6000.0,13.52,13.62,13.52,13.54,6000.0
2012-02-16 14:30:00,13.53,13.57,13.51,13.52,6000.0,13.53,13.57,13.51,13.52,6000.0
2012-02-16 15:00:00,13.5,13.53,13.5,13.52,4000.0,13.5,13.53,13.5,13.52,4000.0
2012-02-16 15:30:00,13.5,13.54,13.49,13.54,5600.0,13.5,13.54,13.49,13.54,5600.0
2012-02-17 09:30:00,13.61,13.7,13.55,13.63,3200.0,13.61,13.7,13.55,13.63,3200.0
2012-02-17 10:00:00,13.65,13.99,13.65,13.92,14500.0,13.65,13.99,13.65,13.92,14500.0
2012-02-17 10:30:00,13.92,13.94,13.83,13.89,4600.0,13.92,13.94,13.83,13.89,4600.0
2012-02-17 11:00:00,13.89,13.89,13.81,13.84,5600.0,13.89,13.89,13.81,13.84,5600.0
2012-02-17 11:30:00,13.84,13.9,13.84,13.87,18700.0,13.84,13.9,13.84,13.87,18700.0
2012-02-17 12:00:00,13.88,13.9,13.71,13.78,7800.0,13.88,13.9,13.71,13.78,7800.0
2012-02-17 12:30:00,13.77,13.79,13.76,13.77,3900.0,13.77,13.79,13.76,13.77,3900.0
2012-02-17 13:00:00,13.77,13.77,13.76,13.76,1800.0,13.77,13.77,13.76,13.76,1800.0
2012-02-17 13:30:00,13.78,13.78,13.64,13.7,6300.0,13.78,13.78,13.64,13.7,6300.0
2012-02-17 14:00:00,13.7,13.73,13.58,13.6,6600.0,13.7,13.73,13.58,13.6,6600.0
2012-02-17 14:30:00,13.62,13.68,13.58,13.6,2700.0,13.62,13.68,13.58,13.6,2700.0
2012-02-17 15:00:00,13.63,13.69,13.5,13.67,11100.0,13.63,13.69,13.5,13.67,11100.0
2012-02-17 15:30:00,13.67,13.7,13.52,13.66,20400.0,13.67,13.7,13.52,13.66,20400.0
2012-02-21 09:30:00,13.61,13.9,13.61,13.86,30900.0,13.61,13.9,13.61,13.86,30900.0
2012-02-21 10:00:00,13.87,13.87,13.8,13.87,39100.0,13.87,13.87,13.8,13.87,39100.0
2012-02-21 10:30:00,13.87,13.87,13.81,13.87,22200.0,13.87,13.87,13.81,13.87,22200.0
2012-02-21 11:00:00,13.87,14.34,13.81,14.22,87900.0,13.87,14.34,13.81,14.22,87900.0
2012-02-21 11:30:00,14.17,14.22,14.05,14.11,16600.0,14.17,14.22,14.05,14.11,16600.0
2012-02-21 12:00:00,14.15,14.19,14.0,14.07,6500.0,14.15,14.19,14.0,14.07,6500.0
2012-02-21 12:30:00,14.05,14.05,13.9,13.95,6800.0,14.05,14.05,13.9,13.95,6800.0
2012-02-21 13:00:00,14.0,14.0,13.95,13.99,3500.0,14.0,14.0,13.95,13.99,3500.0
2012-02-21 13:30:00,13.97,14.1,13.97,14.0,5700.0,13.97,14.1,13.97,14.0,5700.0
2012-02-21 14:00:00,13.97,14.0,13.86,13.98,3800.0,13.97,14.0,13.86,13.98,3800.0
2012-02-21 14:30:00,13.97,14.0,13.79,13.85,3900.0,13.97,14.0,13.79,13.85,3900.0
2012-02-21 15:00:00,13.82,13.85,13.77,13.84,2300.0,13.82,13.85,13.77,13.84,2300.0
2012-02-21 15:30:00,13.84,13.88,13.56,13.63,17800.0,13.84,13.88,13.56,13.63,17800.0
2012-02-22 09:30:00,13.99,14.2,13.94,13.94,15300.0,13.99,14.2,13.94,13.94,15300.0
2012-02-22 10:00:00,13.94,14.06,13.75,14.0,43600.0,13.94,14.06,13.75,14.0,43600.0
2012-02-22 10:30:00,14.0,14.22,13.92,13.99,45800.0,14.0,14.22,13.92,13.99,45800.0
2012-02-22 11:00:00,13.96,14.0,13.8,13.82,5900.0,13.96,14.0,13.8,13.82,5900.0
2012-02-22 11:30:00,13.83,13.92,13.82,13.92,7400.0,13.83,13.92,13.82,13.92,7400.0
2012-02-22 12:00:00,13.91,13.91,13.91,13.91,100.0,13.91,13.91,13.91,13.91,100.0
2012-02-22 12:30:00,13.91,14.0,13.9,13.93,11600.0,13.91,14.0,13.9,13.93,11600.0
2012-02-22 13:00:00,13.93,13.98,13.88,13.92,7600.0,13.93,13.98,13.88,13.92,7600.0
2012-02-22 13:30:00,13.89,14.0,13.89,13.97,36300.0,13.89,14.0,13.89,13.97,36300.0
2012-02-22 14:00:00,13.94,14.05,13.94,14.0,16000.0,13.94,14.05,13.94,14.0,16000.0
2012-02-22 14:30:00,14.01,14.01,13.93,13.97,37100.0,14.01,14.01,13.93,13.97,37100.0
2012-02-22 15:00:00,13.96,14.01,13.95,13.99,10100.0,13.96,14.01,13.95,13.99,10100.0
2012-02-22 15:30:00,13.96,14.02,13.92,13.97,36300.0,13.96,14.02,13.92,13.97,36300.0
2012-02-23 09:30:00,13.97,14.0,13.91,13.92,4500.0,13.97,14.0,13.91,13.92,4500.0
2012-02-23 10:00:00,13.9,13.97,13.9,13.97,1300.0,13.9,13.97,13.9,13.97,1300.0
2012-02-23 10:30:00,13.94,13.94,13.92,13.92,200.0,13.94,13.94,13.92,13.92,200.0
2012-02-23 11:00:00,13.97,13.97,13.92,13.97,1900.0,13.97,13.97,13.92,13.97,1900.0
2012-02-23 11:30:00,13.94,13.97,13.93,13.94,3300.0,13.94,13.97,13.93,13.94,3300.0
2012-02-23 12:00:00,13.94,13.97,13.93,13.93,2900.0,13.94,13.97,13.93,13.93,2900.0
2012-02-23 12:30:00,13.93,13.95,13.84,13.91,14500.0,13.93,13.95,13.84,13.91,14500.0
2012-02-23 13:00:00,13.9,13.9,13.88,13.88,1800.0,13.9,13.9,13.88,13.88,1800.0
2012-02-23 13:30:00,13.89,13.91,13.89,13.9,2600.0,13.89,13.91,13.89,13.9,2600.0
2012-02-23 14:00:00,13.9,13.94,13.9,13.92,2300.0,13.9,13.94,13.9,13.92,2300.0
2012-02-23 14:30:00,13.93,13.93,13.9,13.92,5200.0,13.93,13.93,13.9,13.92,5200.0
2012-02-23 15:00:00,13.89,13.9,13.86,13.86,5300.0,13.89,13.9,13.86,13.86,5300.0
2012-02-23 15:30:00,13.86,13.99,13.85,13.89,35400.0,13.86,13.99,13.85,13.89,35400.0
2012-02-24 09:30:00,13.93,13.93,13.72,13.74,5300.0,13.93,13.93,13.72,13.74,5300.0
2012-02-24 10:00:00,13.74,13.75,13.7,13.7,1900.0,13.74,13.75,13.7,13.7,1900.0
2012-02-24 10:30:00,13.7,13.84,13.7,13.73,9400.0,13.7,13.84,13.7,13.73,9400.0
2012-02-24 11:00:00,13.75,13.77,13.68,13.68,7400.0,13.75,13.77,13.68,13.68,7400.0
2012-02-24 11:30:00,13.68,13.69,13.61,13.61,2900.0,13.68,13.69,13.61,13.61,2900.0
2012-02-24 12:00:00,13.6,13.63,13.55,13.57,4200.0,13.6,13.63,13.55,13.57,4200.0
2012-02-24 12:30:00,13.63,13.7,13.59,13.62,2400.0,13.63,13.7,13.59,13.62,2400.0
2012-02-24 13:00:00,13.61,13.61,13.55,13.55,1900.0,13.61,13.61,13.55,13.55,1900.0
2012-02-24 13:30:00,13.56,13.56,13.55,13.55,1800.0,13.56,13.56,13.55,13.55,1800.0
2012-02-24 14:00:00,13.55,13.7,13.55,13.66,46700.0,13.55,13.7,13.55,13.66,46700.0
2012-02-24 14:30:00,13.66,13.68,13.58,13.62,7100.0,13.66,13.68,13.58,13.62,7100.0
2012-02-24 15:00:00,13.62,13.62,13.57,13.61,7600.0,13.62,13.62,13.57,13.61,7600.0
2012-02-24 15:30:00,13.61,13.73,13.59,13.69,20800.0,13.61,13.73,13.59,13.69,20800.0
2012-02-27 09:30:00,13.65,13.84,13.65,13.68,12700.0,13.65,13.84,13.65,13.68,12700.0
2012-02-27 10:00:00,13.64,13.73,13.64,13.71,6700.0,13.64,13.73,13.64,13.71,6700.0
2012-02-27 10:30:00,13.68,13.71,13.68,13.7,1800.0,13.68,13.71,13.68,13.7,1800.0
2012-02-27 11:00:00,13.71,13.73,13.63,13.71,6800.0,13.71,13.73,13.63,13.71,6800.0
2012-02-27 11:30:00,13.69,13.75,13.69,13.72,29700.0,13.69,13.75,13.69,13.72,29700.0
2012-02-27 12:00:00,13.74,13.75,13.67,13.74,15500.0,13.74,13.75,13.67,13.74,15500.0
2012-02-27 12:30:00,13.74,13.81,13.74,13.81,22000.0,13.74,13.81,13.74,13.81,22000.0
2012-02-27 13:00:00,13.82,13.82,13.79,13.81,26100.0,13.82,13.82,13.79,13.81,26100.0
2012-02-27 13:30:00,13.81,13.82,13.74,13.74,19000.0,13.81,13.82,13.74,13.74,19000.0
2012-02-27 14:00:00,13.75,13.79,13.71,13.79,26100.0,13.75,13.79,13.71,13.79,26100.0
2012-02-27 14:30:00,13.74,13.77,13.74,13.77,7400.0,13.74,13.77,13.74,13.77,7400.0
2012-02-27 15:00:00,13.78,13.78,13.69,13.69,21700.0,13.78,13.78,13.69,13.69,21700.0
2012-02-27 15:30:00,13.67,13.7,13.64,13.66,37600.0,13.67,13.7,13.64,13.66,37600.0
2012-02-28 09:30:00,13.75,13.78,13.75,13.78,31900.0,13.75,13.78,13.75,13.78,31900.0
2012-02-28 10:00:00,13.79,13.83,13.78,13.79,2700.0,13.79,13.83,13.78,13.79,2700.0
2012-02-28 10:30:00,13.79,13.83,13.78,13.78,2500.0,13.79,13.83,13.78,13.78,2500.0
2012-02-28 11:00:00,13.78,13.84,13.78,13.78,1300.0,13.78,13.84,13.78,13.78,1300.0
2012-02-28 11:30:00,13.78,13.8,13.78,13.78,1900.0,13.78,13.8,13.78,13.78,1900.0
2012-02-28 12:00:00,13.79,13.81,13.78,13.78,2800.0,13.79,13.81,13.78,13.78,2800.0
2012-02-28 12:30:00,13.78,13.79,13.78,13.78,6100.0,13.78,13.79,13.78,13.78,6100.0
2012-02-28 13:00:00,13.78,13.79,13.78,13.79,1300.0,13.78,13.79,13.78,13.79,1300.0
2012-02-28 13:30:00,13.79,13.8,13.78,13.78,9100.0,13.79,13.8,13.78,13.78,9100.0
2012-02-28 14:00:00,13.78,13.79,13.78,13.79,1300.0,13.78,13.79,13.78,13.79,1300.0
2012-02-28 14:30:00,13.79,13.79,13.78,13.78,2800.0,13.79,13.79,13.78,13.78,2800.0
2012-02-28 15:00:00,13.78,13.8,13.78,13.8,1700.0,13.78,13.8,13.78,13.8,1700.0
2012-02-28 15:30:00,13.78,13.82,13.78,13.82,1500.0,13.78,13.82,13.78,13.82,1500.0
2012-02-29 09:30:00,13.88,14.1,13.88,14.09,10900.0,13.88,14.1,13.88,14.09,10900.0
2012-02-29 10:00:00,14.05,14.05,13.94,13.94,1800.0,14.05,14.05,13.94,13.94,1800.0
2012-02-29 10:30:00,13.92,13.94,13.89,13.94,2700.0,13.92,13.94,13.89,13.94,2700.0
2012-02-29 11:00:00,13.89,13.93,13.85,13.93,4700.0,13.89,13.93,13.85,13.93,4700.0
2012-02-29 11:30:00,13.93,13.96,13.93,13.93,2600.0,13.93,13.96,13.93,13.93,2600.0
2012-02-29 12:00:00,13.93,13.93,13.93,13.93,200.0,13.93,13.93,13.93,13.93,200.0
2012-02-29 12:30:00,13.93,13.93,13.91,13.93,2700.0,13.93,13.93,13.91,13.93,2700.0
2012-02-29 13:00:00,13.93,13.93,13.93,13.93,8900.0,13.93,13.93,13.93,13.93,8900.0
2012-02-29 13:30:00,13.93,13.93,13.91,13.93,9900.0,13.93,13.93,13.91,13.93,9900.0
2012-02-29 14:00:00,13.93,13.95,13.91,13.95,4900.0,13.93,13.95,13.91,13.95,4900.0
2012-02-29 14:30:00,13.94,14.15,13.94,14.13,11600.0,13.94,14.15,13.94,14.13,11600.0
2012-02-29 15:00:00,14.1,14.14,14.09,14.1,3100.0,14.1,14.14,14.09,14.1,3100.0
2012-02-29 15:30:00,14.09,14.13,14.08,14.13,3500.0,14.09,14.13,14.08,14.13,3500.0
2012-03-01 09:30:00,14.15,14.23,14.1,14.16,48700.0,14.15,14.23,14.1,14.16,48700.0
2012-03-01 10:00:00,14.16,14.21,14.14,14.21,5400.0,14.16,14.21,14.14,14.21,5400.0
2012-03-01 10:30:00,14.23,15.35,14.22,15.31,178600.0,14.23,15.35,14.22,15.31,178600.0
2012-03-01 11:00:00,15.29,15.29,14.95,15.0,52700.0,15.29,15.29,14.95,15.0,52700.0
2012-03-01 11:30:00,14.99,15.0,14.86,14.92,20500.0,14.99,15.0,14.86,14.92,20500.0
2012-03-01 12:00:00,14.87,15.0,14.77,15.0,94700.0,14.87,15.0,14.77,15.0,94700.0
2012-03-01 12:30:00,15.0,15.0,14.97,15.0,3700.0,15.0,15.0,14.97,15.0,3700.0
2012-03-01 13:00:00,15.0,15.0,14.99,15.0,12400.0,15.0,15.0,14.99,15.0,12400.0
2012-03-01 13:30:00,14.99,15.04,14.92,14.98,33800.0,14.99,15.04,14.92,14.98,33800.0
2012-03-01 14:00:00,14.98,15.04,14.92,14.94,66000.0,14.98,15.04,14.92,14.94,66000.0
2012-03-01 14:30:00,14.92,14.93,14.85,14.89,10900.0,14.92,14.93,14.85,14.89,10900.0
2012-03-01 15:00:00,14.92,15.0,14.91,14.99,18300.0,14.92,15.0,14.91,14.99,18300.0
2012-03-01 15:30:00,15.0,15.03,14.94,15.02,61000.0,15.0,15.03,14.94,15.02,61000.0
2012-03-02 09:30:00,15.07,15.3,15.02,15.15,22000.0,15.07,15.3,15.02,15.15,22000.0
2012-03-02 10:00:00,15.15,15.7,15.1,15.41,64400.0,15.15,15.7,15.1,15.41,64400.0
2012-03-02 10:30:00,15.47,15.47,15.14,15.18,36000.0,15.47,15.47,15.14,15.18,36000.0
2012-03-02 11:00:00,15.25,15.26,15.0,15.02,25700.0,15.25,15.26,15.0,15.02,25700.0
2012-03-02 11:30:00,15.11,15.11,15.0,15.07,17400.0,15.11,15.11,15.0,15.07,17400.0
2012-03-02 12:00:00,15.02,15.1,15.0,15.08,3900.0,15.02,15.1,15.0,15.08,3900.0
2012-03-02 12:30:00,15.05,15.07,14.97,15.05,20700.0,15.05,15.07,14.97,15.05,20700.0
2012-03-02 13:00:00,15.03,15.06,15.0,15.0,6000.0,15.03,15.06,15.0,15.0,6000.0
2012-03-02 13:30:00,15.0,15.15,15.0,15.15,5800.0,15.0,15.15,15.0,15.15,5800.0
2012-03-02 14:00:00,15.15,15.2,15.14,15.16,2100.0,15.15,15.2,15.14,15.16,2100.0
2012-03-02 14:30:00,15.17,15.18,15.14,15.14,2700.0,15.17,15.18,15.14,15.14,2700.0
2012-03-02 15:00:00,15.16,15.21,15.14,15.14,8200.0,15.16,15.21,15.14,15.14,8200.0
2012-03-02 15:30:00,15.15,15.17,15.14,15.14,20400.0,15.15,15.17,15.14,15.14,20400.0
2012-03-05 09:30:00,15.07,15.07,14.78,14.85,5500.0,15.07,15.07,14.78,14.85,5500.0
2012-03-05 10:00:00,14.89,14.96,14.82,14.85,9600.0,14.89,14.96,14.82,14.85,9600.0
2012-03-05 10:30:00,14.82,15.0,14.82,15.0,2100.0,14.82,15.0,14.82,15.0,2100.0
2012-03-05 11:00:00,15.0,15.0,14.87,14.89,4700.0,15.0,15.0,14.87,14.89,4700.0
2012-03-05 11:30:00,14.99,15.0,14.9,14.97,1600.0,14.99,15.0,14.9,14.97,1600.0
2012-03-05 12:00:00,15.04,15.06,14.98,15.06,800.0,15.04,15.06,14.98,15.06,800.0
2012-03-05 12:30:00,15.06,15.07,14.98,15.0,6300.0,15.06,15.07,14.98,15.0,6300.0
2012-03-05 13:00:00,15.01,15.1,15.01,15.02,1300.0,15.01,15.1,15.01,15.02,1300.0
2012-03-05 13:30:00,15.04,15.15,15.03,15.06,16400.0,15.04,15.15,15.03,15.06,16400.0
2012-03-05 14:00:00,15.07,15.15,15.06,15.13,20500.0,15.07,15.15,15.06,15.13,20500.0
2012-03-05 14:30:00,15.14,15.14,14.99,15.08,94600.0,15.14,15.14,14.99,15.08,94600.0
2012-03-05 15:00:00,15.07,15.09,15.04,15.09,2900.0,15.07,15.09,15.04,15.09,2900.0
2012-03-05 15:30:00,15.09,15.09,15.03,15.09,17900.0,15.09,15.09,15.03,15.09,17900.0
2012-03-06 09:30:00,14.98,15.09,14.84,15.09,6800.0,14.98,15.09,14.84,15.09,6800.0
2012-03-06 10:00:00,15.06,15.06,14.91,14.94,5300.0,15.06,15.06,14.91,14.94,5300.0
2012-03-06 10:30:00,14.94,15.27,14.94,15.15,40900.0,14.94,15.27,14.94,15.15,40900.0
2012-03-06 11:00:00,15.09,15.2,15.07,15.2,13000.0,15.09,15.2,15.07,15.2,13000.0
2012-03-06 11:30:00,15.13,15.15,15.06,15.06,6900.0,15.13,15.15,15.06,15.06,6900.0
2012-03-06 12:00:00,15.08,15.08,14.95,15.0,10700.0,15.08,15.08,14.95,15.0,10700.0
2012-03-06 12:30:00,15.0,15.0,14.99,14.99,6100.0,15.0,15.0,14.99,14.99,6100.0
2012-03-06 13:00:00,15.0,15.0,14.97,15.0,4300.0,15.0,15.0,14.97,15.0,4300.0
2012-03-06 13:30:00,15.0,15.0,14.99,15.0,1500.0,15.0,15.0,14.99,15.0,1500.0
2012-03-06 14:00:00,15.0,15.0,14.99,14.99,2100.0,15.0,15.0,14.99,14.99,2100.0
2012-03-06 14:30:00,14.99,15.0,14.99,15.0,3800.0,14.99,15.0,14.99,15.0,3800.0
2012-03-06 15:00:00,15.0,15.01,14.94,15.0,10200.0,15.0,15.01,14.94,15.0,10200.0
2012-03-06 15:30:00,15.0,15.02,14.99,15.0,18200.0,15.0,15.02,14.99,15.0,18200.0
2012-03-07 09:30:00,15.04,15.22,15.04,15.22,4100.0,15.04,15.22,15.04,15.22,4100.0
2012-03-07 10:00:00,15.22,15.22,15.16,15.2,2300.0,15.22,15.22,15.16,15.2,2300.0
2012-03-07 10:30:00,15.22,15.34,15.16,15.3,8600.0,15.22,15.34,15.16,15.3,8600.0
2012-03-07 11:00:00,15.3,15.33,15.26,15.31,8000.0,15.3,15.33,15.26,15.31,8000.0
2012-03-07 11:30:00,15.27,15.27,15.21,15.23,9600.0,15.27,15.27,15.21,15.23,9600.0
2012-03-07 12:00:00,15.22,15.23,15.16,15.19,9900.0,15.22,15.23,15.16,15.19,9900.0
2012-03-07 12:30:00,15.19,15.23,15.16,15.19,4200.0,15.19,15.23,15.16,15.19,4200.0
2012-03-07 13:00:00,15.2,15.2,15.14,15.17,17100.0,15.2,15.2,15.14,15.17,17100.0
2012-03-07 13:30:00,15.19,15.25,15.17,15.25,1700.0,15.19,15.25,15.17,15.25,1700.0
2012-03-07 14:00:00,15.25,15.25,15.21,15.25,1500.0,15.25,15.25,15.21,15.25,1500.0
2012-03-07 14:30:00,15.23,15.25,15.23,15.25,700.0,15.23,15.25,15.23,15.25,700.0
2012-03-07 15:00:00,15.25,15.25,15.23,15.24,15500.0,15.25,15.25,15.23,15.24,15500.0
2012-03-07 15:30:00,15.25,15.25,15.2,15.23,26500.0,15.25,15.25,15.2,15.23,26500.0
2012-03-08 09:30:00,14.54,15.53,14.45,15.29,15500.0,14.54,15.53,14.45,15.29,15500.0
2012-03-08 10:00:00,15.26,15.32,15.26,15.29,4700.0,15.26,15.32,15.26,15.29,4700.0
2012-03-08 10:30:00,15.32,15.39,15.26,15.32,4900.0,15.32,15.39,15.26,15.32,4900.0
2012-03-08 11:00:00,15.34,15.39,15.18,15.25,17800.0,15.34,15.39,15.18,15.25,17800.0
2012-03-08 11:30:00,15.2,15.28,15.14,15.23,8400.0,15.2,15.28,15.14,15.23,8400.0
2012-03-08 12:00:00,15.2,15.25,15.19,15.22,4100.0,15.2,15.25,15.19,15.22,4100.0
2012-03-08 12:30:00,15.25,15.25,15.2,15.2,7100.0,15.25,15.25,15.2,15.2,7100.0
2012-03-08 13:00:00,15.2,15.2,15.2,15.2,0.0,15.2,15.2,15.2,15.2,0.0
2012-03-08 13:30:00,15.19,15.25,15.12,15.19,16700.0,15.19,15.25,15.12,15.19,16700.0
2012-03-08 14:00:00,15.19,15.19,15.16,15.18,1100.0,15.19,15.19,15.16,15.18,1100.0
2012-03-08 14:30:00,15.15,15.19,15.14,15.19,5400.0,15.15,15.19,15.14,15.19,5400.0
2012-03-08 15:00:00,15.19,15.2,15.15,15.2,2400.0,15.19,15.2,15.15,15.2,2400.0
2012-03-08 15:30:00,15.2,15.31,15.16,15.23,31300.0,15.2,15.31,15.16,15.23,31300.0
2012-03-09 09:30:00,15.18,15.59,15.08,15.3,80600.0,15.18,15.59,15.08,15.3,80600.0
2012-03-09 10:00:00,15.3,15.32,15.25,15.3,14200.0,15.3,15.32,15.25,15.3,14200.0
2012-03-09 10:30:00,15.3,15.32,15.28,15.3,17300.0,15.3,15.32,15.28,15.3,17300.0
2012-03-09 11:00:00,15.28,15.29,15.24,15.27,7700.0,15.28,15.29,15.24,15.27,7700.0
2012-03-09 11:30:00,15.28,15.3,15.27,15.3,2500.0,15.28,15.3,15.27,15.3,2500.0
2012-03-09 12:00:00,15.26,15.3,15.25,15.25,2300.0,15.26,15.3,15.25,15.25,2300.0
2012-03-09 12:30:00,15.28,15.42,15.24,15.42,12200.0,15.28,15.42,15.24,15.42,12200.0
2012-03-09 13:00:00,15.42,15.48,15.31,15.48,9300.0,15.42,15.48,15.31,15.48,9300.0
2012-03-09 13:30:00,15.49,15.55,15.45,15.46,4900.0,15.49,15.55,15.45,15.46,4900.0
2012-03-09 14:00:00,15.5,15.5,15.42,15.42,3400.0,15.5,15.5,15.42,15.42,3400.0
2012-03-09 14:30:00,15.41,15.45,15.36,15.36,4700.0,15.41,15.45,15.36,15.36,4700.0
2012-03-09 15:00:00,15.35,15.4,15.33,15.33,2800.0,15.35,15.4,15.33,15.33,2800.0
2012-03-09 15:30:00,15.36,15.37,15.32,15.32,3400.0,15.36,15.37,15.32,15.32,3400.0
2012-03-12 09:30:00,14.95,15.4,14.95,15.35,4200.0,14.95,15.4,14.95,15.35,4200.0
2012-03-12 10:00:00,15.4,15.4,15.26,15.35,3500.0,15.4,15.4,15.26,15.35,3500.0
2012-03-12 10:30:00,15.35,15.4,15.28,15.4,3000.0,15.35,15.4,15.28,15.4,3000.0
2012-03-12 11:00:00,15.37,15.4,15.33,15.33,1100.0,15.37,15.4,15.33,15.33,1100.0
2012-03-12 11:30:00,15.32,15.39,15.26,15.26,1200.0,15.32,15.39,15.26,15.26,1200.0
2012-03-12 12:00:00,15.3,15.3,15.25,15.25,900.0,15.3,15.3,15.25,15.25,900.0
2012-03-12 12:30:00,15.24,15.28,15.24,15.28,700.0,15.24,15.28,15.24,15.28,700.0
2012-03-12 13:00:00,15.31,15.31,15.11,15.11,3200.0,15.31,15.31,15.11,15.11,3200.0
2012-03-12 13:30:00,15.21,15.3,15.16,15.18,8200.0,15.21,15.3,15.16,15.18,8200.0
2012-03-12 14:00:00,15.18,15.18,14.97,15.04,25600.0,15.18,15.18,14.97,15.04,25600.0
2012-03-12 14:30:00,15.04,15.12,15.01,15.06,10700.0,15.04,15.12,15.01,15.06,10700.0
2012-03-12 15:00:00,15.07,15.12,15.05,15.05,6100.0,15.07,15.12,15.05,15.05,6100.0
2012-03-12 15:30:00,15.05,15.14,15.01,15.13,20000.0,15.05,15.14,15.01,15.13,20000.0
2012-03-13 09:30:00,15.14,15.38,15.07,15.38,7100.0,15.14,15.38,15.07,15.38,7100.0
2012-03-13 10:00:00,15.32,15.32,15.25,15.25,8600.0,15.32,15.32,15.25,15.25,8600.0
2012-03-13 10:30:00,15.26,15.7,15.25,15.58,55100.0,15.26,15.7,15.25,15.58,55100.0
2012-03-13 11:00:00,15.58,15.66,15.46,15.53,26200.0,15.58,15.66,15.46,15.53,26200.0
2012-03-13 11:30:00,15.54,16.48,15.54,16.42,56400.0,15.54,16.48,15.54,16.42,56400.0
2012-03-13 12:00:00,16.36,16.45,16.07,16.14,59500.0,16.36,16.45,16.07,16.14,59500.0
2012-03-13 12:30:00,16.11,16.12,15.89,15.95,17600.0,16.11,16.12,15.89,15.95,17600.0
2012-03-13 13:00:00,15.95,16.03,15.87,15.88,6900.0,15.95,16.03,15.87,15.88,6900.0
2012-03-13 13:30:00,15.87,15.89,15.81,15.84,11900.0,15.87,15.89,15.81,15.84,11900.0
2012-03-13 14:00:00,15.82,15.9,15.81,15.89,7900.0,15.82,15.9,15.81,15.89,7900.0
2012-03-13 14:30:00,15.87,15.97,15.86,15.97,12200.0,15.87,15.97,15.86,15.97,12200.0
2012-03-13 15:00:00,15.89,15.97,15.8,15.82,17400.0,15.89,15.97,15.8,15.82,17400.0
2012-03-13 15:30:00,15.8,15.88,15.61,15.78,25400.0,15.8,15.88,15.61,15.78,25400.0
2012-03-14 09:30:00,15.67,15.83,15.67,15.8,5300.0,15.67,15.83,15.67,15.8,5300.0
2012-03-14 10:00:00,15.81,16.24,15.76,16.24,19100.0,15.81,16.24,15.76,16.24,19100.0
2012-03-14 10:30:00,16.24,16.35,15.97,16.15,33700.0,16.24,16.35,15.97,16.15,33700.0
2012-03-14 11:00:00,16.15,16.24,16.07,16.2,7600.0,16.15,16.24,16.07,16.2,7600.0
2012-03-14 11:30:00,16.2,16.22,16.2,16.2,16000.0,16.2,16.22,16.2,16.2,16000.0
2012-03-14 12:00:00,16.22,16.3,16.22,16.23,8500.0,16.22,16.3,16.22,16.23,8500.0
2012-03-14 12:30:00,16.28,16.28,16.23,16.25,900.0,16.28,16.28,16.23,16.25,900.0
2012-03-14 13:00:00,16.25,16.25,16.22,16.24,6000.0,16.25,16.25,16.22,16.24,6000.0
2012-03-14 13:30:00,16.2,16.22,16.18,16.21,10500.0,16.2,16.22,16.18,16.21,10500.0
2012-03-14 14:00:00,16.2,16.21,16.2,16.21,29300.0,16.2,16.21,16.2,16.21,29300.0
2012-03-14 14:30:00,16.2,16.23,16.2,16.23,5400.0,16.2,16.23,16.2,16.23,5400.0
2012-03-14 15:00:00,16.2,16.21,16.2,16.2,2400.0,16.2,16.21,16.2,16.2,2400.0
2012-03-14 15:30:00,16.21,16.22,16.2,16.22,6600.0,16.21,16.22,16.2,16.22,6600.0
2012-03-15 09:30:00,16.18,16.9,16.18,16.9,36800.0,16.18,16.9,16.18,16.9,36800.0
2012-03-15 10:00:00,16.9,16.97,16.79,16.97,12900.0,16.9,16.97,16.79,16.97,12900.0
2012-03-15 10:30:00,16.91,17.01,16.9,16.99,44700.0,16.91,17.01,16.9,16.99,44700.0
2012-03-15 11:00:00,17.0,17.13,16.79,16.92,24400.0,17.0,17.13,16.79,16.92,24400.0
2012-03-15 11:30:00,16.96,17.04,16.93,16.95,7800.0,16.96,17.04,16.93,16.95,7800.0
2012-03-15 12:00:00,16.98,17.02,16.95,16.98,8400.0,16.98,17.02,16.95,16.98,8400.0
2012-03-15 12:30:00,16.96,17.0,16.92,16.98,6800.0,16.96,17.0,16.92,16.98,6800.0
2012-03-15 13:00:00,16.99,17.0,16.85,16.96,12600.0,16.99,17.0,16.85,16.96,12600.0
2012-03-15 13:30:00,16.93,17.0,16.93,16.95,6100.0,16.93,17.0,16.93,16.95,6100.0
2012-03-15 14:00:00,16.96,16.96,16.87,16.88,12200.0,16.96,16.96,16.87,16.88,12200.0
2012-03-15 14:30:00,16.9,16.92,16.85,16.92,10400.0,16.9,16.92,16.85,16.92,10400.0
2012-03-15 15:00:00,16.92,17.09,16.92,17.06,13300.0,16.92,17.09,16.92,17.06,13300.0
2012-03-15 15:30:00,17.06,17.1,16.98,17.07,30500.0,17.06,17.1,16.98,17.07,30500.0
2012-03-16 09:30:00,16.91,17.26,16.76,16.77,78400.0,16.91,17.26,16.76,16.77,78400.0
2012-03-16 10:00:00,16.72,16.77,16.2,16.25,44100.0,16.72,16.77,16.2,16.25,44100.0
2012-03-16 10:30:00,16.25,16.64,16.25,16.55,14600.0,16.25,16.64,16.25,16.55,14600.0
2012-03-16 11:00:00,16.55,16.6,16.44,16.49,7100.0,16.55,16.6,16.44,16.49,7100.0
2012-03-16 11:30:00,16.51,16.62,16.46,16.62,14200.0,16.51,16.62,16.46,16.62,14200.0
2012-03-16 12:00:00,16.62,16.62,16.61,16.62,13200.0,16.62,16.62,16.61,16.62,13200.0
2012-03-16 12:30:00,16.62,16.71,16.61,16.66,21400.0,16.62,16.71,16.61,16.66,21400.0
2012-03-16 13:00:00,16.67,16.67,16.66,16.67,3000.0,16.67,16.67,16.66,16.67,3000.0
2012-03-16 13:30:00,16.66,16.67,16.66,16.66,8900.0,16.66,16.67,16.66,16.66,8900.0
2012-03-16 14:00:00,16.67,16.79,16.66,16.75,34700.0,16.67,16.79,16.66,16.75,34700.0
2012-03-16 14:30:00,16.74,16.86,16.74,16.77,19600.0,16.74,16.86,16.74,16.77,19600.0
2012-03-16 15:00:00,16.77,16.87,16.76,16.84,17600.0,16.77,16.87,16.76,16.84,17600.0
2012-03-16 15:30:00,16.84,16.86,16.71,16.85,40000.0,16.84,16.86,16.71,16.85,40000.0
2012-03-19 09:30:00,17.12,17.3,17.03,17.11,32200.0,17.12,17.3,17.03,17.11,32200.0
2012-03-19 10:00:00,17.07,17.12,16.93,17.0,32100.0,17.07,17.12,16.93,17.0,32100.0
2012-03-19 10:30:00,17.0,17.07,16.9,16.94,19500.0,17.0,17.07,16.9,16.94,19500.0
2012-03-19 11:00:00,16.95,17.05,16.93,16.99,16100.0,16.95,17.05,16.93,16.99,16100.0
2012-03-19 11:30:00,16.99,17.0,16.99,17.0,17700.0,16.99,17.0,16.99,17.0,17700.0
2012-03-19 12:00:00,17.0,17.44,16.99,17.44,16400.0,17.0,17.44,16.99,17.44,16400.0
2012-03-19 12:30:00,17.45,17.92,17.4,17.8,30900.0,17.45,17.92,17.4,17.8,30900.0
2012-03-19 13:00:00,17.73,17.85,17.73,17.8,14100.0,17.73,17.85,17.73,17.8,14100.0
2012-03-19 13:30:00,17.8,17.8,17.65,17.72,11500.0,17.8,17.8,17.65,17.72,11500.0
2012-03-19 14:00:00,17.7,17.71,17.54,17.67,17600.0,17.7,17.71,17.54,17.67,17600.0
2012-03-19 14:30:00,17.6,17.7,17.44,17.48,36800.0,17.6,17.7,17.44,17.48,36800.0
2012-03-19 15:00:00,17.48,17.5,17.33,17.47,25200.0,17.48,17.5,17.33,17.47,25200.0
2012-03-19 15:30:00,17.46,17.5,17.34,17.4,21700.0,17.46,17.5,17.34,17.4,21700.0
2012-03-20 09:30:00,17.44,17.5,16.9,17.07,22800.0,17.44,17.5,16.9,17.07,22800.0
2012-03-20 10:00:00,17.07,17.2,17.04,17.19,6800.0,17.07,17.2,17.04,17.19,6800.0
2012-03-20 10:30:00,17.1,17.35,17.1,17.34,5000.0,17.1,17.35,17.1,17.34,5000.0
2012-03-20 11:00:00,17.28,17.35,17.1,17.16,6500.0,17.28,17.35,17.1,17.16,6500.0
2012-03-20 11:30:00,17.2,17.25,17.16,17.19,1200.0,17.2,17.25,17.16,17.19,1200.0
2012-03-20 12:00:00,17.2,17.24,17.05,17.17,6600.0,17.2,17.24,17.05,17.17,6600.0
2012-03-20 12:30:00,17.17,17.22,17.17,17.21,1300.0,17.17,17.22,17.17,17.21,1300.0
2012-03-20 13:00:00,17.22,17.27,17.2,17.27,6100.0,17.22,17.27,17.2,17.27,6100.0
2012-03-20 13:30:00,17.27,17.35,17.26,17.33,3500.0,17.27,17.35,17.26,17.33,3500.0
2012-03-20 14:00:00,17.35,17.35,17.28,17.31,5300.0,17.35,17.35,17.28,17.31,5300.0
2012-03-20 14:30:00,17.31,17.34,17.3,17.32,1100.0,17.31,17.34,17.3,17.32,1100.0
2012-03-20 15:00:00,17.31,17.34,17.3,17.33,4900.0,17.31,17.34,17.3,17.33,4900.0
2012-03-20 15:30:00,17.33,17.5,17.32,17.49,22200.0,17.33,17.5,17.32,17.49,22200.0
2012-03-21 09:30:00,17.5,17.53,17.36,17.52,36200.0,17.5,17.53,17.36,17.52,36200.0
2012-03-21 10:00:00,17.51,17.52,17.33,17.37,13900.0,17.51,17.52,17.33,17.37,13900.0
2012-03-21 10:30:00,17.41,17.44,17.34,17.44,12500.0,17.41,17.44,17.34,17.44,12500.0
2012-03-21 11:00:00,17.41,17.52,17.41,17.52,13200.0,17.41,17.52,17.41,17.52,13200.0
2012-03-21 11:30:00,17.47,17.59,17.41,17.41,15800.0,17.47,17.59,17.41,17.41,15800.0
2012-03-21 12:00:00,17.41,17.44,17.38,17.4,19900.0,17.41,17.44,17.38,17.4,19900.0
2012-03-21 12:30:00,17.4,17.47,17.4,17.41,6900.0,17.4,17.47,17.4,17.41,6900.0
2012-03-21 13:00:00,17.46,17.46,17.41,17.46,9800.0,17.46,17.46,17.41,17.46,9800.0
2012-03-21 13:30:00,17.46,17.51,17.45,17.51,3600.0,17.46,17.51,17.45,17.51,3600.0
2012-03-21 14:00:00,17.51,17.53,17.45,17.53,10900.0,17.51,17.53,17.45,17.53,10900.0
2012-03-21 14:30:00,17.52,17.75,17.52,17.75,14800.0,17.52,17.75,17.52,17.75,14800.0
2012-03-21 15:00:00,17.75,17.75,17.42,17.46,21300.0,17.75,17.75,17.42,17.46,21300.0
2012-03-21 15:30:00,17.39,17.49,17.24,17.38,19100.0,17.39,17.49,17.24,17.38,19100.0
2012-03-22 09:30:00,17.18,17.32,17.1,17.25,11600.0,17.18,17.32,17.1,17.25,11600.0
2012-03-22 10:00:00,17.24,17.24,16.84,16.84,23800.0,17.24,17.24,16.84,16.84,23800.0
2012-03-22 10:30:00,16.8,16.87,16.69,16.7,8900.0,16.8,16.87,16.69,16.7,8900.0
2012-03-22 11:00:00,16.7,16.75,16.68,16.74,8900.0,16.7,16.75,16.68,16.74,8900.0
2012-03-22 11:30:00,16.75,16.8,16.75,16.77,10300.0,16.75,16.8,16.75,16.77,10300.0
2012-03-22 12:00:00,16.75,16.75,16.7,16.7,1900.0,16.75,16.75,16.7,16.7,1900.0
2012-03-22 12:30:00,16.67,16.67,16.63,16.63,1300.0,16.67,16.67,16.63,16.63,1300.0
2012-03-22 13:00:00,16.65,16.7,16.65,16.67,1500.0,16.65,16.7,16.65,16.67,1500.0
2012-03-22 13:30:00,16.69,16.7,16.69,16.7,1100.0,16.69,16.7,16.69,16.7,1100.0
2012-03-22 14:00:00,16.7,16.7,16.56,16.57,11100.0,16.7,16.7,16.56,16.57,11100.0
2012-03-22 14:30:00,16.57,16.57,16.44,16.53,10000.0,16.57,16.57,16.44,16.53,10000.0
2012-03-22 15:00:00,16.5,16.57,16.48,16.56,2200.0,16.5,16.57,16.48,16.56,2200.0
2012-03-22 15:30:00,16.56,16.61,16.56,16.6,4800.0,16.56,16.61,16.56,16.6,4800.0
2012-03-23 09:30:00,16.56,16.72,16.56,16.64,4800.0,16.56,16.72,16.56,16.64,4800.0
2012-03-23 10:00:00,16.64,16.7,16.56,16.7,2300.0,16.64,16.7,16.56,16.7,2300.0
2012-03-23 10:30:00,16.74,16.91,16.73,16.9,10500.0,16.74,16.91,16.73,16.9,10500.0
2012-03-23 11:00:00,16.91,17.25,16.91,17.13,35800.0,16.91,17.25,16.91,17.13,35800.0
2012-03-23 11:30:00,17.13,17.16,16.72,17.02,54400.0,17.13,17.16,16.72,17.02,54400.0
2012-03-23 12:00:00,17.09,17.35,17.07,17.22,17300.0,17.09,17.35,17.07,17.22,17300.0
2012-03-23 12:30:00,17.2,17.22,17.02,17.15,8600.0,17.2,17.22,17.02,17.15,8600.0
2012-03-23 13:00:00,17.18,17.3,17.18,17.28,4200.0,17.18,17.3,17.18,17.28,4200.0
2012-03-23 13:30:00,17.26,17.27,17.06,17.06,27400.0,17.26,17.27,17.06,17.06,27400.0
2012-03-23 14:00:00,17.03,17.07,17.0,17.04,14000.0,17.03,17.07,17.0,17.04,14000.0
2012-03-23 14:30:00,17.04,17.1,17.04,17.1,3600.0,17.04,17.1,17.04,17.1,3600.0
2012-03-23 15:00:00,17.11,17.11,16.84,17.03,26700.0,17.11,17.11,16.84,17.03,26700.0
2012-03-23 15:30:00,17.04,17.1,16.99,17.08,8500.0,17.04,17.1,16.99,17.08,8500.0
2012-03-26 09:30:00,17.31,17.38,17.0,17.06,11300.0,17.31,17.38,17.0,17.06,11300.0
2012-03-26 10:00:00,17.05,17.14,17.01,17.07,2900.0,17.05,17.14,17.01,17.07,2900.0
2012-03-26 10:30:00,17.08,17.08,17.01,17.04,600.0,17.08,17.08,17.01,17.04,600.0
2012-03-26 11:00:00,17.03,17.05,17.0,17.01,9700.0,17.03,17.05,17.0,17.01,9700.0
2012-03-26 11:30:00,17.0,17.01,16.83,16.92,17200.0,17.0,17.01,16.83,16.92,17200.0
2012-03-26 12:00:00,16.93,17.01,16.93,17.01,8600.0,16.93,17.01,16.93,17.01,8600.0
2012-03-26 12:30:00,17.01,17.01,17.0,17.01,3000.0,17.01,17.01,17.0,17.01,3000.0
2012-03-26 13:00:00,17.0,17.06,16.95,17.05,7300.0,17.0,17.06,16.95,17.05,7300.0
2012-03-26 13:30:00,17.02,17.02,16.9,16.92,4500.0,17.02,17.02,16.9,16.92,4500.0
2012-03-26 14:00:00,16.9,16.92,16.75,16.83,7500.0,16.9,16.92,16.75,16.83,7500.0
2012-03-26 14:30:00,16.84,17.0,16.84,16.97,7700.0,16.84,17.0,16.84,16.97,7700.0
2012-03-26 15:00:00,16.98,17.35,16.98,17.07,41200.0,16.98,17.35,16.98,17.07,41200.0
2012-03-26 15:30:00,17.06,17.11,16.9,17.01,18200.0,17.06,17.11,16.9,17.01,18200.0
2012-03-27 09:30:00,17.75,18.9,17.58,18.37,279600.0,17.75,18.9,17.58,18.37,279600.0
2012-03-27 10:00:00,18.35,18.5,18.09,18.41,70500.0,18.35,18.5,18.09,18.41,70500.0
2012-03-27 10:30:00,18.42,18.5,18.26,18.38,42400.0,18.42,18.5,18.26,18.38,42400.0
2012-03-27 11:00:00,18.35,18.5,18.32,18.32,19100.0,18.35,18.5,18.32,18.32,19100.0
2012-03-27 11:30:00,18.34,18.78,18.24,18.7,35200.0,18.34,18.78,18.24,18.7,35200.0
2012-03-27 12:00:00,18.68,19.37,18.68,19.17,75900.0,18.68,19.37,18.68,19.17,75900.0
2012-03-27 12:30:00,19.15,19.3,19.1,19.18,40900.0,19.15,19.3,19.1,19.18,40900.0
2012-03-27 13:00:00,19.17,19.49,19.12,19.21,114900.0,19.17,19.49,19.12,19.21,114900.0
2012-03-27 13:30:00,19.23,19.46,19.07,19.23,48300.0,19.23,19.46,19.07,19.23,48300.0
2012-03-27 14:00:00,19.26,19.43,19.07,19.07,135500.0,19.26,19.43,19.07,19.07,135500.0
2012-03-27 14:30:00,19.07,19.71,19.07,19.57,103900.0,19.07,19.71,19.07,19.57,103900.0
2012-03-27 15:00:00,19.62,19.95,19.54,19.71,98500.0,19.62,19.95,19.54,19.71,98500.0
2012-03-27 15:30:00,19.7,21.25,19.7,21.17,275200.0,19.7,21.25,19.7,21.17,275200.0
2012-03-28 09:30:00,21.0,21.05,18.99,19.69,389200.0,21.0,21.05,18.99,19.69,389200.0
2012-03-28 10:00:00,19.69,20.09,19.55,20.0,78000.0,19.69,20.09,19.55,20.0,78000.0
2012-03-28 10:30:00,20.0,20.0,19.8,19.81,29800.0,20.0,20.0,19.8,19.81,29800.0
2012-03-28 11:00:00,19.85,20.0,19.85,19.95,22200.0,19.85,20.0,19.85,19.95,22200.0
2012-03-28 11:30:00,19.95,19.98,19.64,19.84,22000.0,19.95,19.98,19.64,19.84,22000.0
2012-03-28 12:00:00,19.82,19.89,19.6,19.89,8400.0,19.82,19.89,19.6,19.89,8400.0
2012-03-28 12:30:00,19.89,20.0,19.87,19.96,8000.0,19.89,20.0,19.87,19.96,8000.0
2012-03-28 13:00:00,19.95,20.0,19.84,19.94,10800.0,19.95,20.0,19.84,19.94,10800.0
2012-03-28 13:30:00,19.92,19.99,19.89,19.95,3300.0,19.92,19.99,19.89,19.95,3300.0
2012-03-28 14:00:00,19.94,19.96,19.49,19.86,92300.0,19.94,19.96,19.49,19.86,92300.0
2012-03-28 14:30:00,19.9,19.94,19.85,19.9,47600.0,19.9,19.94,19.85,19.9,47600.0
2012-03-28 15:00:00,19.91,20.04,19.85,19.94,33900.0,19.91,20.04,19.85,19.94,33900.0
2012-03-28 15:30:00,19.91,20.0,19.88,20.0,94500.0,19.91,20.0,19.88,20.0,94500.0
2012-03-29 09:30:00,19.73,19.77,19.18,19.39,48800.0,19.73,19.77,19.18,19.39,48800.0
2012-03-29 10:00:00,19.39,19.58,19.15,19.21,25600.0,19.39,19.58,19.15,19.21,25600.0
2012-03-29 10:30:00,19.22,19.61,19.0,19.61,62900.0,19.22,19.61,19.0,19.61,62900.0
2012-03-29 11:00:00,19.59,19.64,19.5,19.5,36900.0,19.59,19.64,19.5,19.5,36900.0
2012-03-29 11:30:00,19.5,19.61,19.5,19.58,19100.0,19.5,19.61,19.5,19.58,19100.0
2012-03-29 12:00:00,19.6,19.6,19.5,19.5,9300.0,19.6,19.6,19.5,19.5,9300.0
2012-03-29 12:30:00,19.51,19.54,19.5,19.5,12800.0,19.51,19.54,19.5,19.5,12800.0
2012-03-29 13:00:00,19.5,19.58,19.5,19.55,25000.0,19.5,19.58,19.5,19.55,25000.0
2012-03-29 13:30:00,19.55,19.58,19.53,19.53,14100.0,19.55,19.58,19.53,19.53,14100.0
2012-03-29 14:00:00,19.53,19.6,19.5,19.5,30200.0,19.53,19.6,19.5,19.5,30200.0
2012-03-29 14:30:00,19.51,19.6,19.5,19.54,31000.0,19.51,19.6,19.5,19.54,31000.0
2012-03-29 15:00:00,19.54,20.8,19.53,20.35,172900.0,19.54,20.8,19.53,20.35,172900.0
2012-03-29 15:30:00,20.4,20.46,20.0,20.13,52100.0,20.4,20.46,20.0,20.13,52100.0
2012-03-30 09:30:00,20.29,20.35,19.75,20.01,11800.0,20.29,20.35,19.75,20.01,11800.0
2012-03-30 10:00:00,20.06,20.22,19.95,19.95,10300.0,20.06,20.22,19.95,19.95,10300.0
2012-03-30 10:30:00,19.95,20.05,19.8,20.05,10600.0,19.95,20.05,19.8,20.05,10600.0
2012-03-30 11:00:00,20.01,20.29,20.01,20.17,9900.0,20.01,20.29,20.01,20.17,9900.0
2012-03-30 11:30:00,20.17,20.31,20.1,20.31,6300.0,20.17,20.31,20.1,20.31,6300.0
2012-03-30 12:00:00,20.31,20.69,20.31,20.51,30000.0,20.31,20.69,20.31,20.51,30000.0
2012-03-30 12:30:00,20.49,20.7,20.49,20.7,11400.0,20.49,20.7,20.49,20.7,11400.0
2012-03-30 13:00:00,20.64,20.64,20.55,20.61,5800.0,20.64,20.64,20.55,20.61,5800.0
2012-03-30 13:30:00,20.58,20.58,20.49,20.49,2900.0,20.58,20.58,20.49,20.49,2900.0
2012-03-30 14:00:00,20.46,20.58,20.46,20.58,6000.0,20.46,20.58,20.46,20.58,6000.0
2012-03-30 14:30:00,20.54,20.58,20.43,20.53,9700.0,20.54,20.58,20.43,20.53,9700.0
2012-03-30 15:00:00,20.48,20.5,20.39,20.44,19200.0,20.48,20.5,20.39,20.44,19200.0
2012-03-30 15:30:00,20.43,20.53,20.2,20.47,110900.0,20.43,20.53,20.2,20.47,110900.0
2012-04-02 09:30:00,20.39,21.18,20.39,20.95,93800.0,20.39,21.18,20.39,20.95,93800.0
2012-04-02 10:00:00,20.98,21.78,20.95,21.64,52700.0,20.98,21.78,20.95,21.64,52700.0
2012-04-02 10:30:00,21.65,21.94,21.45,21.45,26900.0,21.65,21.94,21.45,21.45,26900.0
2012-04-02 11:00:00,21.45,21.69,21.45,21.68,12400.0,21.45,21.69,21.45,21.68,12400.0
2012-04-02 11:30:00,21.59,21.69,21.59,21.67,11400.0,21.59,21.69,21.59,21.67,11400.0
2012-04-02 12:00:00,21.68,21.7,21.66,21.7,12600.0,21.68,21.7,21.66,21.7,12600.0
2012-04-02 12:30:00,21.66,21.7,21.38,21.46,18600.0,21.66,21.7,21.38,21.46,18600.0
2012-04-02 13:00:00,21.48,21.75,21.43,21.74,32500.0,21.48,21.75,21.43,21.74,32500.0
2012-04-02 13:30:00,21.75,21.88,21.72,21.88,19700.0,21.75,21.88,21.72,21.88,19700.0
2012-04-02 14:00:00,21.87,21.94,21.7,21.73,25900.0,21.87,21.94,21.7,21.73,25900.0
2012-04-02 14:30:00,21.73,21.86,21.7,21.86,37800.0,21.73,21.86,21.7,21.86,37800.0
2012-04-02 15:00:00,21.86,21.99,21.68,21.69,43600.0,21.86,21.99,21.68,21.69,43600.0
2012-04-02 15:30:00,21.7,21.71,21.42,21.68,40500.0,21.7,21.71,21.42,21.68,40500.0
2012-04-03 09:30:00,21.52,21.72,21.17,21.21,17800.0,21.52,21.72,21.17,21.21,17800.0
2012-04-03 10:00:00,21.22,21.58,21.11,21.58,20100.0,21.22,21.58,21.11,21.58,20100.0
2012-04-03 10:30:00,21.62,21.67,21.43,21.54,5900.0,21.62,21.67,21.43,21.54,5900.0
2012-04-03 11:00:00,21.59,21.87,21.5,21.66,8700.0,21.59,21.87,21.5,21.66,8700.0
2012-04-03 11:30:00,21.56,21.65,21.55,21.55,4900.0,21.56,21.65,21.55,21.55,4900.0
2012-04-03 12:00:00,21.55,21.6,21.55,21.56,33800.0,21.55,21.6,21.55,21.56,33800.0
2012-04-03 12:30:00,21.57,21.88,21.55,21.88,22600.0,21.57,21.88,21.55,21.88,22600.0
2012-04-03 13:00:00,21.97,21.98,21.67,21.67,8300.0,21.97,21.98,21.67,21.67,8300.0
2012-04-03 13:30:00,21.63,21.7,21.57,21.64,5600.0,21.63,21.7,21.57,21.64,5600.0
2012-04-03 14:00:00,21.64,21.64,21.57,21.57,6400.0,21.64,21.64,21.57,21.57,6400.0
2012-04-03 14:30:00,21.6,21.64,21.58,21.6,5500.0,21.6,21.64,21.58,21.6,5500.0
2012-04-03 15:00:00,21.6,21.92,21.58,21.85,18500.0,21.6,21.92,21.58,21.85,18500.0
2012-04-03 15:30:00,21.87,22.23,21.71,22.16,45200.0,21.87,22.23,21.71,22.16,45200.0
2012-04-04 09:30:00,21.79,21.87,20.8,21.31,45800.0,21.79,21.87,20.8,21.31,45800.0
2012-04-04 10:00:00,21.16,21.36,21.0,21.07,13400.0,21.16,21.36,21.0,21.07,13400.0
2012-04-04 10:30:00,21.05,21.23,20.92,21.09,23300.0,21.05,21.23,20.92,21.09,23300.0
2012-04-04 11:00:00,21.08,21.16,21.01,21.11,6800.0,21.08,21.16,21.01,21.11,6800.0
2012-04-04 11:30:00,21.1,21.32,21.06,21.1,7500.0,21.1,21.32,21.06,21.1,7500.0
2012-04-04 12:00:00,21.03,21.03,20.77,20.84,6400.0,21.03,21.03,20.77,20.84,6400.0
2012-04-04 12:30:00,20.79,20.82,20.56,20.69,11000.0,20.79,20.82,20.56,20.69,11000.0
2012-04-04 13:00:00,20.68,20.73,20.64,20.64,5500.0,20.68,20.73,20.64,20.64,5500.0
2012-04-04 13:30:00,20.69,20.84,20.59,20.75,6600.0,20.69,20.84,20.59,20.75,6600.0
2012-04-04 14:00:00,20.78,20.8,20.68,20.79,7800.0,20.78,20.8,20.68,20.79,7800.0
2012-04-04 14:30:00,20.75,20.88,20.68,20.8,9400.0,20.75,20.88,20.68,20.8,9400.0
2012-04-04 15:00:00,20.8,21.12,20.77,21.02,11500.0,20.8,21.12,20.77,21.02,11500.0
2012-04-04 15:30:00,21.03,21.2,20.97,21.16,11700.0,21.03,21.2,20.97,21.16,11700.0
2012-04-05 09:30:00,21.03,21.03,20.61,20.84,13500.0,21.03,21.03,20.61,20.84,13500.0
2012-04-05 10:00:00,20.78,20.88,20.72,20.87,8100.0,20.78,20.88,20.72,20.87,8100.0
2012-04-05 10:30:00,20.82,20.84,20.7,20.76,4600.0,20.82,20.84,20.7,20.76,4600.0
2012-04-05 11:00:00,20.7,20.86,20.7,20.8,8800.0,20.7,20.86,20.7,20.8,8800.0
2012-04-05 11:30:00,20.8,20.9,20.8,20.9,6600.0,20.8,20.9,20.8,20.9,6600.0
2012-04-05 12:00:00,20.91,21.0,20.87,21.0,1400.0,20.91,21.0,20.87,21.0,1400.0
2012-04-05 12:30:00,21.0,21.24,21.0,21.03,6700.0,21.0,21.24,21.0,21.03,6700.0
2012-04-05 13:00:00,21.1,21.4,21.08,21.2,10400.0,21.1,21.4,21.08,21.2,10400.0
2012-04-05 13:30:00,21.29,21.29,21.11,21.11,6400.0,21.29,21.29,21.11,21.11,6400.0
2012-04-05 14:00:00,21.01,21.17,21.0,21.15,2900.0,21.01,21.17,21.0,21.15,2900.0
2012-04-05 14:30:00,21.15,21.24,20.98,21.03,12600.0,21.15,21.24,20.98,21.03,12600.0
2012-04-05 15:00:00,20.99,21.03,20.87,21.01,2300.0,20.99,21.03,20.87,21.01,2300.0
2012-04-05 15:30:00,21.01,21.05,20.83,20.96,15100.0,21.01,21.05,20.83,20.96,15100.0
2012-04-09 09:30:00,20.58,20.58,19.82,19.84,24300.0,20.58,20.58,19.82,19.84,24300.0
2012-04-09 10:00:00,19.76,20.06,19.76,20.04,6500.0,19.76,20.06,19.76,20.04,6500.0
2012-04-09 10:30:00,20.03,20.19,20.03,20.17,3000.0,20.03,20.19,20.03,20.17,3000.0
2012-04-09 11:00:00,20.17,20.17,20.02,20.08,6000.0,20.17,20.17,20.02,20.08,6000.0
2012-04-09 11:30:00,20.06,20.2,20.06,20.19,4900.0,20.06,20.2,20.06,20.19,4900.0
2012-04-09 12:00:00,20.2,20.39,20.2,20.39,2300.0,20.2,20.39,20.2,20.39,2300.0
2012-04-09 12:30:00,20.38,20.54,20.38,20.54,2600.0,20.38,20.54,20.38,20.54,2600.0
2012-04-09 13:00:00,20.62,20.68,20.48,20.6,3000.0,20.62,20.68,20.48,20.6,3000.0
2012-04-09 13:30:00,20.62,21.05,20.62,21.05,6600.0,20.62,21.05,20.62,21.05,6600.0
2012-04-09 14:00:00,21.04,21.04,20.89,20.97,9000.0,21.04,21.04,20.89,20.97,9000.0
2012-04-09 14:30:00,21.03,21.03,20.94,21.03,3200.0,21.03,21.03,20.94,21.03,3200.0
2012-04-09 15:00:00,20.96,21.21,20.96,21.07,9100.0,20.96,21.21,20.96,21.07,9100.0
2012-04-09 15:30:00,21.04,21.43,21.04,21.27,11800.0,21.04,21.43,21.04,21.27,11800.0
2012-04-10 09:30:00,21.14,21.88,21.06,21.66,15500.0,21.14,21.88,21.06,21.66,15500.0
2012-04-10 10:00:00,21.75,21.88,21.57,21.87,24800.0,21.75,21.88,21.57,21.87,24800.0
2012-04-10 10:30:00,21.88,22.07,21.6,21.9,37600.0,21.88,22.07,21.6,21.9,37600.0
2012-04-10 11:00:00,21.81,21.85,21.51,21.6,15800.0,21.81,21.85,21.51,21.6,15800.0
2012-04-10 11:30:00,21.62,21.73,21.5,21.7,12900.0,21.62,21.73,21.5,21.7,12900.0
2012-04-10 12:00:00,21.66,21.73,21.32,21.62,19000.0,21.66,21.73,21.32,21.62,19000.0
2012-04-10 12:30:00,21.64,21.68,21.56,21.63,9600.0,21.64,21.68,21.56,21.63,9600.0
2012-04-10 13:00:00,21.66,21.68,21.57,21.68,7100.0,21.66,21.68,21.57,21.68,7100.0
2012-04-10 13:30:00,21.67,21.72,21.6,21.7,9200.0,21.67,21.72,21.6,21.7,9200.0
2012-04-10 14:00:00,21.67,21.69,21.64,21.67,6200.0,21.67,21.69,21.64,21.67,6200.0
2012-04-10 14:30:00,21.7,21.98,21.67,21.9,12800.0,21.7,21.98,21.67,21.9,12800.0
2012-04-10 15:00:00,21.86,21.86,21.59,21.7,13100.0,21.86,21.86,21.59,21.7,13100.0
2012-04-10 15:30:00,21.7,21.85,21.65,21.78,12200.0,21.7,21.85,21.65,21.78,12200.0
2012-04-11 09:30:00,21.93,23.11,21.78,22.94,42100.0,21.93,23.11,21.78,22.94,42100.0
2012-04-11 10:00:00,22.85,23.31,22.7,23.05,17100.0,22.85,23.31,22.7,23.05,17100.0
2012-04-11 10:30:00,23.05,23.57,23.01,23.11,21700.0,23.05,23.57,23.01,23.11,21700.0
2012-04-11 11:00:00,23.08,23.38,23.08,23.25,8900.0,23.08,23.38,23.08,23.25,8900.0
2012-04-11 11:30:00,23.26,23.26,23.02,23.24,4600.0,23.26,23.26,23.02,23.24,4600.0
2012-04-11 12:00:00,23.26,23.49,23.22,23.49,8600.0,23.26,23.49,23.22,23.49,8600.0
2012-04-11 12:30:00,23.5,23.61,23.39,23.49,14800.0,23.5,23.61,23.39,23.49,14800.0
2012-04-11 13:00:00,23.42,23.55,23.3,23.51,19600.0,23.42,23.55,23.3,23.51,19600.0
2012-04-11 13:30:00,23.51,23.56,23.44,23.54,13200.0,23.51,23.56,23.44,23.54,13200.0
2012-04-11 14:00:00,23.55,23.55,23.15,23.15,7500.0,23.55,23.55,23.15,23.15,7500.0
2012-04-11 14:30:00,23.15,23.18,22.96,22.99,7200.0,23.15,23.18,22.96,22.99,7200.0
2012-04-11 15:00:00,22.97,22.97,22.7,22.73,8400.0,22.97,22.97,22.7,22.73,8400.0
2012-04-11 15:30:00,22.75,22.75,22.41,22.65,16100.0,22.75,22.75,22.41,22.65,16100.0
2012-04-12 09:30:00,22.67,22.91,22.35,22.76,24500.0,22.67,22.91,22.35,22.76,24500.0
2012-04-12 10:00:00,22.67,22.81,22.63,22.76,4100.0,22.67,22.81,22.63,22.76,4100.0
2012-04-12 10:30:00,22.78,22.78,22.69,22.69,1000.0,22.78,22.78,22.69,22.69,1000.0
2012-04-12 11:00:00,22.73,22.85,22.45,22.45,17400.0,22.73,22.85,22.45,22.45,17400.0
2012-04-12 11:30:00,22.49,22.66,22.39,22.61,4100.0,22.49,22.66,22.39,22.61,4100.0
2012-04-12 12:00:00,22.68,22.81,22.61,22.81,2900.0,22.68,22.81,22.61,22.81,2900.0
2012-04-12 12:30:00,22.77,23.01,22.77,23.01,4200.0,22.77,23.01,22.77,23.01,4200.0
2012-04-12 13:00:00,23.05,23.38,23.05,23.35,5000.0,23.05,23.38,23.05,23.35,5000.0
2012-04-12 13:30:00,23.35,23.41,23.26,23.26,5000.0,23.35,23.41,23.26,23.26,5000.0
2012-04-12 14:00:00,23.34,23.38,23.32,23.35,1500.0,23.34,23.38,23.32,23.35,1500.0
2012-04-12 14:30:00,23.35,23.42,23.34,23.42,4100.0,23.35,23.42,23.34,23.42,4100.0
2012-04-12 15:00:00,23.44,23.44,23.33,23.37,4300.0,23.44,23.44,23.33,23.37,4300.0
2012-04-12 15:30:00,23.38,23.53,23.23,23.23,9900.0,23.38,23.53,23.23,23.23,9900.0
2012-04-13 09:30:00,23.12,23.12,22.62,22.89,7300.0,23.12,23.12,22.62,22.89,7300.0
2012-04-13 10:00:00,22.83,22.83,22.72,22.78,2600.0,22.83,22.83,22.72,22.78,2600.0
2012-04-13 10:30:00,22.75,22.81,22.75,22.75,4100.0,22.75,22.81,22.75,22.75,4100.0
2012-04-13 11:00:00,22.72,22.78,22.69,22.72,3800.0,22.72,22.78,22.69,22.72,3800.0
2012-04-13 11:30:00,22.68,22.74,22.62,22.74,3100.0,22.68,22.74,22.62,22.74,3100.0
2012-04-13 12:00:00,22.74,22.75,22.57,22.6,3400.0,22.74,22.75,22.57,22.6,3400.0
2012-04-13 12:30:00,22.61,22.61,22.5,22.55,2200.0,22.61,22.61,22.5,22.55,2200.0
2012-04-13 13:00:00,22.58,22.58,22.49,22.49,2000.0,22.58,22.58,22.49,22.49,2000.0
2012-04-13 13:30:00,22.54,22.65,22.45,22.53,9800.0,22.54,22.65,22.45,22.53,9800.0
2012-04-13 14:00:00,22.52,22.65,22.52,22.65,6000.0,22.52,22.65,22.52,22.65,6000.0
2012-04-13 14:30:00,22.65,22.7,22.6,22.66,7300.0,22.65,22.7,22.6,22.66,7300.0
2012-04-13 15:00:00,22.65,22.67,22.58,22.61,9600.0,22.65,22.67,22.58,22.61,9600.0
2012-04-13 15:30:00,22.63,22.7,22.6,22.66,33500.0,22.63,22.7,22.6,22.66,33500.0
2012-04-16 09:30:00,22.87,23.21,22.77,22.81,30600.0,22.87,23.21,22.77,22.81,30600.0
2012-04-16 10:00:00,22.78,22.78,22.47,22.47,11900.0,22.78,22.78,22.47,22.47,11900.0
2012-04-16 10:30:00,22.46,22.64,22.46,22.56,7200.0,22.46,22.64,22.46,22.56,7200.0
2012-04-16 11:00:00,22.59,22.6,22.49,22.54,4400.0,22.59,22.6,22.49,22.54,4400.0
2012-04-16 11:30:00,22.55,22.56,22.31,22.39,4300.0,22.55,22.56,22.31,22.39,4300.0
2012-04-16 12:00:00,22.29,22.37,22.16,22.17,3800.0,22.29,22.37,22.16,22.17,3800.0
2012-04-16 12:30:00,22.12,22.12,21.83,21.84,15000.0,22.12,22.12,21.83,21.84,15000.0
2012-04-16 13:00:00,21.81,21.81,21.63,21.64,5700.0,21.81,21.81,21.63,21.64,5700.0
2012-04-16 13:30:00,21.64,21.67,21.52,21.53,11900.0,21.64,21.67,21.52,21.53,11900.0
2012-04-16 14:00:00,21.51,21.53,21.3,21.34,17000.0,21.51,21.53,21.3,21.34,17000.0
2012-04-16 14:30:00,21.34,21.34,20.94,20.94,15300.0,21.34,21.34,20.94,20.94,15300.0
2012-04-16 15:00:00,20.99,21.28,20.91,21.15,4400.0,20.99,21.28,20.91,21.15,4400.0
2012-04-16 15:30:00,21.18,21.4,21.1,21.25,11300.0,21.18,21.4,21.1,21.25,11300.0
2012-04-17 09:30:00,21.28,21.28,20.23,20.3,21100.0,21.28,21.28,20.23,20.3,21100.0
2012-04-17 10:00:00,20.43,20.61,20.39,20.46,5400.0,20.43,20.61,20.39,20.46,5400.0
2012-04-17 10:30:00,20.47,20.74,20.47,20.71,7600.0,20.47,20.74,20.47,20.71,7600.0
2012-04-17 11:00:00,20.72,20.74,20.56,20.63,4800.0,20.72,20.74,20.56,20.63,4800.0
2012-04-17 11:30:00,20.64,20.64,20.33,20.37,22200.0,20.64,20.64,20.33,20.37,22200.0
2012-04-17 12:00:00,20.42,20.55,20.22,20.38,11600.0,20.42,20.55,20.22,20.38,11600.0
2012-04-17 12:30:00,20.42,20.5,20.39,20.45,1900.0,20.42,20.5,20.39,20.45,1900.0
2012-04-17 13:00:00,20.5,20.51,20.25,20.3,5200.0,20.5,20.51,20.25,20.3,5200.0
2012-04-17 13:30:00,20.26,20.34,20.15,20.15,12100.0,20.26,20.34,20.15,20.15,12100.0
2012-04-17 14:00:00,20.12,20.34,19.97,20.25,12500.0,20.12,20.34,19.97,20.25,12500.0
2012-04-17 14:30:00,20.34,20.45,20.3,20.36,8300.0,20.34,20.45,20.3,20.36,8300.0
2012-04-17 15:00:00,20.36,20.36,20.21,20.22,9500.0,20.36,20.36,20.21,20.22,9500.0
2012-04-17 15:30:00,20.23,20.3,20.18,20.19,6800.0,20.23,20.3,20.18,20.19,6800.0
2012-04-18 09:30:00,20.14,20.66,20.14,20.28,6900.0,20.14,20.66,20.14,20.28,6900.0
2012-04-18 10:00:00,20.26,20.27,20.01,20.06,1900.0,20.26,20.27,20.01,20.06,1900.0
2012-04-18 10:30:00,19.97,20.09,19.83,20.03,4000.0,19.97,20.09,19.83,20.03,4000.0
2012-04-18 11:00:00,20.03,20.03,19.8,19.88,3300.0,20.03,20.03,19.8,19.88,3300.0
2012-04-18 11:30:00,19.91,20.24,19.91,20.24,17500.0,19.91,20.24,19.91,20.24,17500.0
2012-04-18 12:00:00,20.24,21.11,20.23,20.92,31800.0,20.24,21.11,20.23,20.92,31800.0
2012-04-18 12:30:00,20.93,20.93,20.78,20.78,5700.0,20.93,20.93,20.78,20.78,5700.0
2012-04-18 13:00:00,20.75,20.82,20.65,20.65,3900.0,20.75,20.82,20.65,20.65,3900.0
2012-04-18 13:30:00,20.69,20.69,20.47,20.47,7200.0,20.69,20.69,20.47,20.47,7200.0
2012-04-18 14:00:00,20.5,20.58,20.49,20.51,3900.0,20.5,20.58,20.49,20.51,3900.0
2012-04-18 14:30:00,20.52,20.53,20.33,20.53,9700.0,20.52,20.53,20.33,20.53,9700.0
2012-04-18 15:00:00,20.53,20.53,20.2,20.2,5500.0,20.53,20.53,20.2,20.2,5500.0
2012-04-18 15:30:00,20.18,20.24,20.0,20.2,31700.0,20.18,20.24,20.0,20.2,31700.0
2012-04-19 09:30:00,20.25,20.4,20.1,20.21,3200.0,20.25,20.4,20.1,20.21,3200.0
2012-04-19 10:00:00,20.23,20.23,19.77,20.02,5700.0,20.23,20.23,19.77,20.02,5700.0
2012-04-19 10:30:00,20.0,20.66,20.0,20.46,18900.0,20.0,20.66,20.0,20.46,18900.0
2012-04-19 11:00:00,20.46,20.71,20.32,20.36,8100.0,20.46,20.71,20.32,20.36,8100.0
2012-04-19 11:30:00,20.37,20.5,20.25,20.5,3000.0,20.37,20.5,20.25,20.5,3000.0
2012-04-19 12:00:00,20.55,20.56,20.4,20.51,2100.0,20.55,20.56,20.4,20.51,2100.0
2012-04-19 12:30:00,20.49,20.49,20.29,20.3,1300.0,20.49,20.49,20.29,20.3,1300.0
2012-04-19 13:00:00,20.28,20.4,20.2,20.21,5400.0,20.28,20.4,20.2,20.21,5400.0
2012-04-19 13:30:00,20.24,20.25,20.2,20.2,5400.0,20.24,20.25,20.2,20.2,5400.0
2012-04-19 14:00:00,20.21,20.3,20.2,20.23,5300.0,20.21,20.3,20.2,20.23,5300.0
2012-04-19 14:30:00,20.21,20.31,20.12,20.26,6000.0,20.21,20.31,20.12,20.26,6000.0
2012-04-19 15:00:00,20.26,20.41,20.25,20.39,4000.0,20.26,20.41,20.25,20.39,4000.0
2012-04-19 15:30:00,20.4,20.58,20.32,20.36,7100.0,20.4,20.58,20.32,20.36,7100.0
2012-04-20 09:30:00,20.56,20.92,20.52,20.85,15800.0,20.56,20.92,20.52,20.85,15800.0
2012-04-20 10:00:00,20.83,20.84,20.76,20.81,5800.0,20.83,20.84,20.76,20.81,5800.0
2012-04-20 10:30:00,20.76,20.77,20.59,20.77,4300.0,20.76,20.77,20.59,20.77,4300.0
2012-04-20 11:00:00,20.8,20.8,20.55,20.55,2300.0,20.8,20.8,20.55,20.55,2300.0
2012-04-20 11:30:00,20.5,20.5,20.4,20.41,13300.0,20.5,20.5,20.4,20.41,13300.0
2012-04-20 12:00:00,20.41,20.47,20.18,20.47,10500.0,20.41,20.47,20.18,20.47,10500.0
2012-04-20 12:30:00,20.42,20.42,20.25,20.26,1400.0,20.42,20.42,20.25,20.26,1400.0
2012-04-20 13:00:00,20.26,20.33,20.15,20.2,3500.0,20.26,20.33,20.15,20.2,3500.0
2012-04-20 13:30:00,20.23,20.23,20.08,20.19,11200.0,20.23,20.23,20.08,20.19,11200.0
2012-04-20 14:00:00,20.22,20.29,20.05,20.07,9000.0,20.22,20.29,20.05,20.07,9000.0
2012-04-20 14:30:00,20.07,20.21,20.07,20.12,5100.0,20.07,20.21,20.07,20.12,5100.0
2012-04-20 15:00:00,20.1,20.21,20.07,20.09,7200.0,20.1,20.21,20.07,20.09,7200.0
2012-04-20 15:30:00,20.07,20.21,20.01,20.02,15700.0,20.07,20.21,20.01,20.02,15700.0
2012-04-23 09:30:00,19.63,19.79,19.08,19.36,21400.0,19.63,19.79,19.08,19.36,21400.0
2012-04-23 10:00:00,19.33,19.51,19.19,19.47,10300.0,19.33,19.51,19.19,19.47,10300.0
2012-04-23 10:30:00,19.46,19.57,19.27,19.55,6300.0,19.46,19.57,19.27,19.55,6300.0
2012-04-23 11:00:00,19.67,19.81,19.56,19.57,9200.0,19.67,19.81,19.56,19.57,9200.0
2012-04-23 11:30:00,19.57,19.64,19.43,19.63,7600.0,19.57,19.64,19.43,19.63,7600.0
2012-04-23 12:00:00,19.63,19.68,19.46,19.62,4400.0,19.63,19.68,19.46,19.62,4400.0
2012-04-23 12:30:00,19.64,19.9,19.63,19.78,6600.0,19.64,19.9,19.63,19.78,6600.0
2012-04-23 13:00:00,19.7,20.01,19.7,19.9,4700.0,19.7,20.01,19.7,19.9,4700.0
2012-04-23 13:30:00,20.01,20.16,19.95,20.1,5900.0,20.01,20.16,19.95,20.1,5900.0
2012-04-23 14:00:00,20.16,20.26,20.1,20.23,4600.0,20.16,20.26,20.1,20.23,4600.0
2012-04-23 14:30:00,20.23,20.6,20.23,20.45,16600.0,20.23,20.6,20.23,20.45,16600.0
2012-04-23 15:00:00,20.55,20.55,20.2,20.26,16800.0,20.55,20.55,20.2,20.26,16800.0
2012-04-23 15:30:00,20.28,20.28,20.06,20.16,10600.0,20.28,20.28,20.06,20.16,10600.0
2012-04-24 09:30:00,20.24,20.35,20.21,20.21,3200.0,20.24,20.35,20.21,20.21,3200.0
2012-04-24 10:00:00,20.17,20.34,20.06,20.34,7500.0,20.17,20.34,20.06,20.34,7500.0
2012-04-24 10:30:00,20.38,20.86,20.21,20.86,9700.0,20.38,20.86,20.21,20.86,9700.0
2012-04-24 11:00:00,20.93,21.26,20.78,21.23,15800.0,20.93,21.26,20.78,21.23,15800.0
2012-04-24 11:30:00,21.19,21.27,20.87,21.07,25700.0,21.19,21.27,20.87,21.07,25700.0
2012-04-24 12:00:00,20.91,21.06,20.59,20.62,14400.0,20.91,21.06,20.59,20.62,14400.0
2012-04-24 12:30:00,20.75,20.75,20.43,20.47,10900.0,20.75,20.75,20.43,20.47,10900.0
2012-04-24 13:00:00,20.39,20.53,20.29,20.39,9700.0,20.39,20.53,20.29,20.39,9700.0
2012-04-24 13:30:00,20.4,20.48,20.2,20.2,12900.0,20.4,20.48,20.2,20.2,12900.0
2012-04-24 14:00:00,20.2,20.2,19.94,20.06,11600.0,20.2,20.2,19.94,20.06,11600.0
2012-04-24 14:30:00,20.08,20.08,19.8,19.97,28600.0,20.08,20.08,19.8,19.97,28600.0
2012-04-24 15:00:00,19.93,19.96,19.43,19.44,21100.0,19.93,19.96,19.43,19.44,21100.0
2012-04-24 15:30:00,19.4,19.82,19.38,19.8,19800.0,19.4,19.82,19.38,19.8,19800.0
2012-04-25 09:30:00,20.0,20.0,19.8,19.89,6600.0,20.0,20.0,19.8,19.89,6600.0
2012-04-25 10:00:00,19.89,19.9,19.61,19.71,7500.0,19.89,19.9,19.61,19.71,7500.0
2012-04-25 10:30:00,19.67,19.73,19.66,19.73,1800.0,19.67,19.73,19.66,19.73,1800.0
2012-04-25 11:00:00,19.68,19.71,19.5,19.53,4600.0,19.68,19.71,19.5,19.53,4600.0
2012-04-25 11:30:00,19.54,19.59,19.46,19.47,4800.0,19.54,19.59,19.46,19.47,4800.0
2012-04-25 12:00:00,19.47,19.66,19.38,19.66,5500.0,19.47,19.66,19.38,19.66,5500.0
2012-04-25 12:30:00,19.85,19.85,19.6,19.75,6300.0,19.85,19.85,19.6,19.75,6300.0
2012-04-25 13:00:00,19.72,19.99,19.72,19.99,7200.0,19.72,19.99,19.72,19.99,7200.0
2012-04-25 13:30:00,19.98,20.18,19.95,19.97,9200.0,19.98,20.18,19.95,19.97,9200.0
2012-04-25 14:00:00,19.94,20.0,19.73,19.8,4400.0,19.94,20.0,19.73,19.8,4400.0
2012-04-25 14:30:00,19.81,19.83,19.69,19.83,1500.0,19.81,19.83,19.69,19.83,1500.0
2012-04-25 15:00:00,19.84,19.92,19.74,19.92,6600.0,19.84,19.92,19.74,19.92,6600.0
2012-04-25 15:30:00,19.88,19.91,19.75,19.78,7800.0,19.88,19.91,19.75,19.78,7800.0
2012-04-26 09:30:00,19.88,20.24,19.88,20.04,5500.0,19.88,20.24,19.88,20.04,5500.0
2012-04-26 10:00:00,20.07,20.17,19.94,20.07,3800.0,20.07,20.17,19.94,20.07,3800.0
2012-04-26 10:30:00,20.05,20.11,19.99,20.0,4300.0,20.05,20.11,19.99,20.0,4300.0
2012-04-26 11:00:00,20.02,20.02,19.83,19.96,4500.0,20.02,20.02,19.83,19.96,4500.0
2012-04-26 11:30:00,19.99,20.04,19.93,19.98,4400.0,19.99,20.04,19.93,19.98,4400.0
2012-04-26 12:00:00,19.9,19.99,19.87,19.98,1800.0,19.9,19.99,19.87,19.98,1800.0
2012-04-26 12:30:00,19.92,19.93,19.82,19.92,2200.0,19.92,19.93,19.82,19.92,2200.0
2012-04-26 13:00:00,19.92,20.0,19.88,19.95,6400.0,19.92,20.0,19.88,19.95,6400.0
2012-04-26 13:30:00,19.95,19.98,19.88,19.88,3700.0,19.95,19.98,19.88,19.88,3700.0
2012-04-26 14:00:00,19.92,20.23,19.76,20.04,48200.0,19.92,20.23,19.76,20.04,48200.0
2012-04-26 14:30:00,20.11,20.15,19.96,20.0,12200.0,20.11,20.15,19.96,20.0,12200.0
2012-04-26 15:00:00,20.02,20.05,19.92,19.98,9300.0,20.02,20.05,19.92,19.98,9300.0
2012-04-26 15:30:00,19.96,20.07,19.95,20.05,12000.0,19.96,20.07,19.95,20.05,12000.0
2012-04-27 09:30:00,20.1,20.12,19.85,19.85,7600.0,20.1,20.12,19.85,19.85,7600.0
2012-04-27 10:00:00,19.94,20.0,19.9,19.99,2600.0,19.94,20.0,19.9,19.99,2600.0
2012-04-27 10:30:00,20.0,20.31,20.0,20.1,11600.0,20.0,20.31,20.0,20.1,11600.0
2012-04-27 11:00:00,20.08,20.42,20.06,20.24,19800.0,20.08,20.42,20.06,20.24,19800.0
2012-04-27 11:30:00,20.26,20.26,20.17,20.22,13400.0,20.26,20.26,20.17,20.22,13400.0
2012-04-27 12:00:00,20.2,20.25,20.07,20.09,6900.0,20.2,20.25,20.07,20.09,6900.0
2012-04-27 12:30:00,20.07,20.21,20.06,20.21,3600.0,20.07,20.21,20.06,20.21,3600.0
2012-04-27 13:00:00,20.22,20.6,20.18,20.6,7500.0,20.22,20.6,20.18,20.6,7500.0
2012-04-27 13:30:00,20.65,20.82,20.6,20.67,41900.0,20.65,20.82,20.6,20.67,41900.0
2012-04-27 14:00:00,20.67,20.67,20.23,20.27,13000.0,20.67,20.67,20.23,20.27,13000.0
2012-04-27 14:30:00,20.22,20.23,20.14,20.17,7700.0,20.22,20.23,20.14,20.17,7700.0
2012-04-27 15:00:00,20.2,20.26,20.08,20.08,11500.0,20.2,20.26,20.08,20.08,11500.0
2012-04-27 15:30:00,20.11,20.19,20.02,20.03,10300.0,20.11,20.19,20.02,20.03,10300.0
2012-04-30 09:30:00,20.01,20.07,19.94,20.01,4600.0,20.01,20.07,19.94,20.01,4600.0
2012-04-30 10:00:00,19.99,20.16,19.93,19.96,17500.0,19.99,20.16,19.93,19.96,17500.0
2012-04-30 10:30:00,19.96,20.47,19.96,20.17,29000.0,19.96,20.47,19.96,20.17,29000.0
2012-04-30 11:00:00,20.25,20.37,20.18,20.26,13400.0,20.25,20.37,20.18,20.26,13400.0
2012-04-30 11:30:00,20.25,20.39,20.2,20.38,10300.0,20.25,20.39,20.2,20.38,10300.0
2012-04-30 12:00:00,20.37,20.58,20.2,20.58,13400.0,20.37,20.58,20.2,20.58,13400.0
2012-04-30 12:30:00,20.57,20.66,20.49,20.55,6100.0,20.57,20.66,20.49,20.55,6100.0
2012-04-30 13:00:00,20.57,20.76,20.56,20.65,18400.0,20.57,20.76,20.56,20.65,18400.0
2012-04-30 13:30:00,20.65,20.85,20.63,20.81,11200.0,20.65,20.85,20.63,20.81,11200.0
2012-04-30 14:00:00,20.81,21.23,20.71,20.73,23100.0,20.81,21.23,20.71,20.73,23100.0
2012-04-30 14:30:00,20.74,20.74,20.56,20.67,11700.0,20.74,20.74,20.56,20.67,11700.0
2012-04-30 15:00:00,20.7,20.74,20.67,20.67,5200.0,20.7,20.74,20.67,20.67,5200.0
2012-04-30 15:30:00,20.66,20.67,20.49,20.6,15400.0,20.66,20.67,20.49,20.6,15400.0
2012-05-01 09:30:00,20.61,20.86,20.35,20.65,7200.0,20.61,20.86,20.35,20.65,7200.0
2012-05-01 10:00:00,20.68,21.02,20.68,20.82,6300.0,20.68,21.02,20.68,20.82,6300.0
2012-05-01 10:30:00,20.82,20.89,20.8,20.82,3400.0,20.82,20.89,20.8,20.82,3400.0
2012-05-01 11:00:00,20.8,20.9,20.71,20.79,9200.0,20.8,20.9,20.71,20.79,9200.0
2012-05-01 11:30:00,20.79,20.91,20.76,20.89,7900.0,20.79,20.91,20.76,20.89,7900.0
2012-05-01 12:00:00,20.89,20.89,20.69,20.79,10500.0,20.89,20.89,20.69,20.79,10500.0
2012-05-01 12:30:00,20.78,20.86,20.77,20.83,3900.0,20.78,20.86,20.77,20.83,3900.0
2012-05-01 13:00:00,20.81,20.89,20.74,20.8,6200.0,20.81,20.89,20.74,20.8,6200.0
2012-05-01 13:30:00,20.78,21.03,20.78,21.03,3000.0,20.78,21.03,20.78,21.03,3000.0
2012-05-01 14:00:00,21.05,21.1,20.88,20.88,4500.0,21.05,21.1,20.88,20.88,4500.0
2012-05-01 14:30:00,20.9,21.04,20.9,20.95,3600.0,20.9,21.04,20.9,20.95,3600.0
2012-05-01 15:00:00,20.94,21.19,20.91,21.05,10200.0,20.94,21.19,20.91,21.05,10200.0
2012-05-01 15:30:00,21.04,21.06,20.72,20.73,11300.0,21.04,21.06,20.72,20.73,11300.0
2012-05-02 09:30:00,20.66,20.81,20.66,20.81,13200.0,20.66,20.81,20.66,20.81,13200.0
2012-05-02 10:00:00,20.83,20.85,20.57,20.72,11400.0,20.83,20.85,20.57,20.72,11400.0
2012-05-02 10:30:00,20.65,20.66,20.4,20.53,10900.0,20.65,20.66,20.4,20.53,10900.0
2012-05-02 11:00:00,20.57,20.8,20.57,20.8,6300.0,20.57,20.8,20.57,20.8,6300.0
2012-05-02 11:30:00,20.8,21.29,20.8,21.26,14000.0,20.8,21.29,20.8,21.26,14000.0
2012-05-02 12:00:00,21.19,21.19,21.02,21.05,3800.0,21.19,21.19,21.02,21.05,3800.0
2012-05-02 12:30:00,21.07,21.19,21.05,21.15,3300.0,21.07,21.19,21.05,21.15,3300.0
2012-05-02 13:00:00,21.12,21.42,21.05,21.42,108900.0,21.12,21.42,21.05,21.42,108900.0
2012-05-02 13:30:00,21.4,21.56,21.36,21.38,9100.0,21.4,21.56,21.36,21.38,9100.0
2012-05-02 14:00:00,21.43,21.78,21.42,21.51,9500.0,21.43,21.78,21.42,21.51,9500.0
2012-05-02 14:30:00,21.49,21.49,21.29,21.36,6500.0,21.49,21.49,21.29,21.36,6500.0
2012-05-02 15:00:00,21.31,21.54,21.31,21.54,3700.0,21.31,21.54,21.31,21.54,3700.0
2012-05-02 15:30:00,21.51,22.1,21.51,21.9,31200.0,21.51,22.1,21.51,21.9,31200.0
2012-05-03 09:30:00,21.76,21.76,21.27,21.33,17000.0,21.76,21.76,21.27,21.33,17000.0
2012-05-03 10:00:00,21.3,21.3,20.86,21.03,12500.0,21.3,21.3,20.86,21.03,12500.0
2012-05-03 10:30:00,21.02,21.14,20.99,21.11,13400.0,21.02,21.14,20.99,21.11,13400.0
2012-05-03 11:00:00,21.01,21.08,21.0,21.03,7200.0,21.01,21.08,21.0,21.03,7200.0
2012-05-03 11:30:00,21.03,21.06,20.9,21.0,24700.0,21.03,21.06,20.9,21.0,24700.0
2012-05-03 12:00:00,21.0,21.02,20.64,20.85,25500.0,21.0,21.02,20.64,20.85,25500.0
2012-05-03 12:30:00,20.88,20.97,20.88,20.89,3300.0,20.88,20.97,20.88,20.89,3300.0
2012-05-03 13:00:00,20.83,21.0,20.83,21.0,17300.0,20.83,21.0,20.83,21.0,17300.0
2012-05-03 13:30:00,21.02,21.05,20.89,21.05,16400.0,21.02,21.05,20.89,21.05,16400.0
2012-05-03 14:00:00,21.03,21.03,20.82,20.82,4100.0,21.03,21.03,20.82,20.82,4100.0
2012-05-03 14:30:00,20.9,21.07,20.9,21.05,8000.0,20.9,21.07,20.9,21.05,8000.0
2012-05-03 15:00:00,21.05,21.09,21.0,21.05,7000.0,21.05,21.09,21.0,21.05,7000.0
2012-05-03 15:30:00,21.04,21.09,21.0,21.05,9600.0,21.04,21.09,21.0,21.05,9600.0
2012-05-04 09:30:00,20.98,20.98,20.34,20.78,19200.0,20.98,20.98,20.34,20.78,19200.0
2012-05-04 10:00:00,20.81,20.81,20.74,20.74,500.0,20.81,20.81,20.74,20.74,500.0
2012-05-04 10:30:00,20.67,20.71,20.67,20.71,3700.0,20.67,20.71,20.67,20.71,3700.0
2012-05-04 11:00:00,20.74,20.74,20.55,20.68,7600.0,20.74,20.74,20.55,20.68,7600.0
2012-05-04 11:30:00,20.62,20.69,20.41,20.57,16600.0,20.62,20.69,20.41,20.57,16600.0
2012-05-04 12:00:00,20.58,20.58,20.46,20.5,3500.0,20.58,20.58,20.46,20.5,3500.0
2012-05-04 12:30:00,20.49,20.59,20.48,20.54,2800.0,20.49,20.59,20.48,20.54,2800.0
2012-05-04 13:00:00,20.54,20.6,20.24,20.33,20000.0,20.54,20.6,20.24,20.33,20000.0
2012-05-04 13:30:00,20.32,20.32,20.24,20.31,3200.0,20.32,20.32,20.24,20.31,3200.0
2012-05-04 14:00:00,20.29,20.29,20.1,20.26,22600.0,20.29,20.29,20.1,20.26,22600.0
2012-05-04 14:30:00,20.25,20.4,20.22,20.39,4700.0,20.25,20.4,20.22,20.39,4700.0
2012-05-04 15:00:00,20.41,20.41,20.35,20.38,1300.0,20.41,20.41,20.35,20.38,1300.0
2012-05-04 15:30:00,20.45,20.59,20.37,20.44,4900.0,20.45,20.59,20.37,20.44,4900.0
2012-05-07 09:30:00,20.38,20.6,20.32,20.6,9300.0,20.38,20.6,20.32,20.6,9300.0
2012-05-07 10:00:00,20.6,20.86,20.59,20.71,6400.0,20.6,20.86,20.59,20.71,6400.0
2012-05-07 10:30:00,20.7,20.76,20.59,20.69,4400.0,20.7,20.76,20.59,20.69,4400.0
2012-05-07 11:00:00,20.71,20.71,20.35,20.6,5600.0,20.71,20.71,20.35,20.6,5600.0
2012-05-07 11:30:00,20.62,20.71,20.6,20.67,7700.0,20.62,20.71,20.6,20.67,7700.0
2012-05-07 12:00:00,20.66,20.7,20.63,20.69,2600.0,20.66,20.7,20.63,20.69,2600.0
2012-05-07 12:30:00,20.63,20.85,20.63,20.66,14900.0,20.63,20.85,20.63,20.66,14900.0
2012-05-07 13:00:00,20.65,20.84,20.65,20.83,3200.0,20.65,20.84,20.65,20.83,3200.0
2012-05-07 13:30:00,20.83,20.85,20.61,20.62,15700.0,20.83,20.85,20.61,20.62,15700.0
2012-05-07 14:00:00,20.65,20.65,20.42,20.56,43000.0,20.65,20.65,20.42,20.56,43000.0
2012-05-07 14:30:00,20.51,20.52,20.33,20.35,24000.0,20.51,20.52,20.33,20.35,24000.0
2012-05-07 15:00:00,20.33,20.35,20.29,20.3,7000.0,20.33,20.35,20.29,20.3,7000.0
2012-05-07 15:30:00,20.29,20.29,20.0,20.09,40200.0,20.29,20.29,20.0,20.09,40200.0
2012-05-08 09:30:00,19.88,19.88,18.91,19.11,29600.0,19.88,19.88,18.91,19.11,29600.0
2012-05-08 10:00:00,19.11,19.16,18.0,18.39,44500.0,19.11,19.16,18.0,18.39,44500.0
2012-05-08 10:30:00,18.39,18.4,17.9,18.05,28700.0,18.39,18.4,17.9,18.05,28700.0
2012-05-08 11:00:00,17.99,18.05,17.6,17.98,25700.0,17.99,18.05,17.6,17.98,25700.0
2012-05-08 11:30:00,18.0,18.14,17.89,18.03,17100.0,18.0,18.14,17.89,18.03,17100.0
2012-05-08 12:00:00,17.98,18.08,17.92,18.01,41400.0,17.98,18.08,17.92,18.01,41400.0
2012-05-08 12:30:00,17.99,18.45,17.99,18.45,13300.0,17.99,18.45,17.99,18.45,13300.0
2012-05-08 13:00:00,18.37,18.37,18.12,18.18,12500.0,18.37,18.37,18.12,18.18,12500.0
2012-05-08 13:30:00,18.17,18.33,18.11,18.2,31100.0,18.17,18.33,18.11,18.2,31100.0
2012-05-08 14:00:00,18.15,18.3,18.11,18.26,10300.0,18.15,18.3,18.11,18.26,10300.0
2012-05-08 14:30:00,18.26,18.33,18.25,18.3,22900.0,18.26,18.33,18.25,18.3,22900.0
2012-05-08 15:00:00,18.28,18.32,18.17,18.18,25800.0,18.28,18.32,18.17,18.18,25800.0
2012-05-08 15:30:00,18.17,18.25,17.94,18.15,39000.0,18.17,18.25,17.94,18.15,39000.0
2012-05-09 09:30:00,17.92,18.0,17.68,17.91,5300.0,17.92,18.0,17.68,17.91,5300.0
2012-05-09 10:00:00,17.9,17.9,17.28,17.38,8100.0,17.9,17.9,17.28,17.38,8100.0
2012-05-09 10:30:00,17.38,17.99,17.38,17.69,7800.0,17.38,17.99,17.38,17.69,7800.0
2012-05-09 11:00:00,17.67,17.97,17.62,17.64,15200.0,17.67,17.97,17.62,17.64,15200.0
2012-05-09 11:30:00,17.64,17.85,17.6,17.85,5000.0,17.64,17.85,17.6,17.85,5000.0
2012-05-09 12:00:00,17.75,17.93,17.67,17.9,8200.0,17.75,17.93,17.67,17.9,8200.0
2012-05-09 12:30:00,17.84,17.88,17.77,17.8,2700.0,17.84,17.88,17.77,17.8,2700.0
2012-05-09 13:00:00,17.81,17.89,17.79,17.85,4300.0,17.81,17.89,17.79,17.85,4300.0
2012-05-09 13:30:00,17.83,17.9,17.8,17.8,16600.0,17.83,17.9,17.8,17.8,16600.0
2012-05-09 14:00:00,17.8,17.83,17.61,17.79,9200.0,17.8,17.83,17.61,17.79,9200.0
2012-05-09 14:30:00,17.79,17.85,17.73,17.79,48400.0,17.79,17.85,17.73,17.79,48400.0
2012-05-09 15:00:00,17.8,17.8,17.63,17.8,21400.0,17.8,17.8,17.63,17.8,21400.0
2012-05-09 15:30:00,17.8,17.85,17.73,17.77,12200.0,17.8,17.85,17.73,17.77,12200.0
2012-05-10 09:30:00,17.93,17.93,17.57,17.59,7700.0,17.93,17.93,17.57,17.59,7700.0
2012-05-10 10:00:00,17.64,17.7,17.57,17.63,4700.0,17.64,17.7,17.57,17.63,4700.0
2012-05-10 10:30:00,17.59,17.69,17.57,17.63,7700.0,17.59,17.69,17.57,17.63,7700.0
2012-05-10 11:00:00,17.56,17.71,17.56,17.7,3500.0,17.56,17.71,17.56,17.7,3500.0
2012-05-10 11:30:00,17.7,17.76,17.66,17.69,9900.0,17.7,17.76,17.66,17.69,9900.0
2012-05-10 12:00:00,17.67,17.74,17.58,17.64,12600.0,17.67,17.74,17.58,17.64,12600.0
2012-05-10 12:30:00,17.64,17.79,17.6,17.65,11500.0,17.64,17.79,17.6,17.65,11500.0
2012-05-10 13:00:00,17.65,17.65,17.53,17.6,11000.0,17.65,17.65,17.53,17.6,11000.0
2012-05-10 13:30:00,17.61,17.65,17.55,17.58,6100.0,17.61,17.65,17.55,17.58,6100.0
2012-05-10 14:00:00,17.58,17.65,17.58,17.64,6800.0,17.58,17.65,17.58,17.64,6800.0
2012-05-10 14:30:00,17.64,17.65,17.6,17.63,3700.0,17.64,17.65,17.6,17.63,3700.0
2012-05-10 15:00:00,17.64,17.67,17.47,17.49,39500.0,17.64,17.67,17.47,17.49,39500.0
2012-05-10 15:30:00,17.5,17.65,17.43,17.58,19400.0,17.5,17.65,17.43,17.58,19400.0
2012-05-11 09:30:00,17.49,17.57,17.49,17.57,300.0,17.49,17.57,17.49,17.57,300.0
2012-05-11 10:00:00,17.64,17.64,17.63,17.63,700.0,17.64,17.64,17.63,17.63,700.0
2012-05-11 10:30:00,17.67,17.72,17.67,17.71,3000.0,17.67,17.72,17.67,17.71,3000.0
2012-05-11 11:00:00,17.72,17.72,17.6,17.69,1900.0,17.72,17.72,17.6,17.69,1900.0
2012-05-11 11:30:00,17.62,17.65,17.56,17.61,800.0,17.62,17.65,17.56,17.61,800.0
2012-05-11 12:00:00,17.65,17.66,17.58,17.66,1000.0,17.65,17.66,17.58,17.66,1000.0
2012-05-11 12:30:00,17.64,17.66,17.64,17.65,1600.0,17.64,17.66,17.64,17.65,1600.0
2012-05-11 13:00:00,17.52,17.52,17.36,17.36,500.0,17.52,17.52,17.36,17.36,500.0
2012-05-11 13:30:00,17.36,17.4,17.36,17.39,1200.0,17.36,17.4,17.36,17.39,1200.0
2012-05-11 14:00:00,17.36,17.39,17.27,17.36,2400.0,17.36,17.39,17.27,17.36,2400.0
2012-05-11 14:30:00,17.39,17.39,17.21,17.21,2500.0,17.39,17.39,17.21,17.21,2500.0
2012-05-11 15:00:00,17.19,17.25,17.13,17.14,5600.0,17.19,17.25,17.13,17.14,5600.0
2012-05-11 15:30:00,17.14,17.39,17.13,17.36,11100.0,17.14,17.39,17.13,17.36,11100.0
2012-05-14 09:30:00,17.15,17.15,16.66,16.69,11800.0,17.15,17.15,16.66,16.69,11800.0
2012-05-14 10:00:00,16.67,16.71,16.15,16.15,12400.0,16.67,16.71,16.15,16.15,12400.0
2012-05-14 10:30:00,16.16,16.5,16.16,16.47,7100.0,16.16,16.5,16.16,16.47,7100.0
2012-05-14 11:00:00,16.5,16.69,16.45,16.45,28300.0,16.5,16.69,16.45,16.45,28300.0
2012-05-14 11:30:00,16.44,16.44,16.25,16.25,8500.0,16.44,16.44,16.25,16.25,8500.0
2012-05-14 12:00:00,16.3,16.35,16.25,16.25,1200.0,16.3,16.35,16.25,16.25,1200.0
2012-05-14 12:30:00,16.22,16.27,16.11,16.14,4900.0,16.22,16.27,16.11,16.14,4900.0
2012-05-14 13:00:00,16.1,16.1,15.51,15.52,29400.0,16.1,16.1,15.51,15.52,29400.0
2012-05-14 13:30:00,15.52,15.87,15.52,15.57,17400.0,15.52,15.87,15.52,15.57,17400.0
2012-05-14 14:00:00,15.65,15.7,15.5,15.7,9200.0,15.65,15.7,15.5,15.7,9200.0
2012-05-14 14:30:00,15.7,15.86,15.69,15.86,3000.0,15.7,15.86,15.69,15.86,3000.0
2012-05-14 15:00:00,15.85,16.15,15.84,16.04,26200.0,15.85,16.15,15.84,16.04,26200.0
2012-05-14 15:30:00,16.04,16.13,16.0,16.0,13200.0,16.04,16.13,16.0,16.0,13200.0
2012-05-15 09:30:00,15.96,15.96,15.64,15.67,6800.0,15.96,15.96,15.64,15.67,6800.0
2012-05-15 10:00:00,15.69,15.69,15.51,15.53,13200.0,15.69,15.69,15.51,15.53,13200.0
2012-05-15 10:30:00,15.54,15.54,15.15,15.19,30700.0,15.54,15.54,15.15,15.19,30700.0
2012-05-15 11:00:00,15.19,15.3,14.93,15.28,43400.0,15.19,15.3,14.93,15.28,43400.0
2012-05-15 11:30:00,15.26,15.46,15.24,15.38,11600.0,15.26,15.46,15.24,15.38,11600.0
2012-05-15 12:00:00,15.38,15.43,15.37,15.39,8600.0,15.38,15.43,15.37,15.39,8600.0
2012-05-15 12:30:00,15.39,15.65,15.38,15.61,15400.0,15.39,15.65,15.38,15.61,15400.0
2012-05-15 13:00:00,15.64,15.83,15.63,15.71,17300.0,15.64,15.83,15.63,15.71,17300.0
2012-05-15 13:30:00,15.71,15.71,15.67,15.7,4400.0,15.71,15.71,15.67,15.7,4400.0
2012-05-15 14:00:00,15.7,15.7,15.5,15.51,7400.0,15.7,15.7,15.5,15.51,7400.0
2012-05-15 14:30:00,15.5,15.57,15.4,15.53,15100.0,15.5,15.57,15.4,15.53,15100.0
2012-05-15 15:00:00,15.51,15.51,15.33,15.33,10400.0,15.51,15.51,15.33,15.33,10400.0
2012-05-15 15:30:00,15.33,15.36,15.2,15.31,20500.0,15.33,15.36,15.2,15.31,20500.0
2012-05-16 09:30:00,15.85,16.49,15.75,16.4,45300.0,15.85,16.49,15.75,16.4,45300.0
2012-05-16 10:00:00,16.44,16.59,16.33,16.49,20800.0,16.44,16.59,16.33,16.49,20800.0
2012-05-16 10:30:00,16.49,16.49,16.02,16.02,11200.0,16.49,16.49,16.02,16.02,11200.0
2012-05-16 11:00:00,16.06,16.3,16.05,16.2,7900.0,16.06,16.3,16.05,16.2,7900.0
2012-05-16 11:30:00,16.18,16.4,16.14,16.4,15300.0,16.18,16.4,16.14,16.4,15300.0
2012-05-16 12:00:00,16.39,16.64,16.23,16.35,44200.0,16.39,16.64,16.23,16.35,44200.0
2012-05-16 12:30:00,16.4,16.4,16.31,16.35,13800.0,16.4,16.4,16.31,16.35,13800.0
2012-05-16 13:00:00,16.32,16.36,16.18,16.24,16900.0,16.32,16.36,16.18,16.24,16900.0
2012-05-16 13:30:00,16.24,16.24,16.06,16.18,18200.0,16.24,16.24,16.06,16.18,18200.0
2012-05-16 14:00:00,16.18,16.22,16.12,16.13,7400.0,16.18,16.22,16.12,16.13,7400.0
2012-05-16 14:30:00,16.11,16.15,15.86,15.91,11400.0,16.11,16.15,15.86,15.91,11400.0
2012-05-16 15:00:00,15.89,15.99,15.85,15.85,8000.0,15.89,15.99,15.85,15.85,8000.0
2012-05-16 15:30:00,15.85,15.89,15.6,15.65,14100.0,15.85,15.89,15.6,15.65,14100.0
2012-05-17 09:30:00,15.72,15.74,15.32,15.34,7300.0,15.72,15.74,15.32,15.34,7300.0
2012-05-17 10:00:00,15.29,15.45,15.24,15.4,9100.0,15.29,15.45,15.24,15.4,9100.0
2012-05-17 10:30:00,15.38,15.49,15.36,15.39,7100.0,15.38,15.49,15.36,15.39,7100.0
2012-05-17 11:00:00,15.37,15.4,15.35,15.39,1600.0,15.37,15.4,15.35,15.39,1600.0
2012-05-17 11:30:00,15.43,15.53,15.3,15.51,17300.0,15.43,15.53,15.3,15.51,17300.0
2012-05-17 12:00:00,15.52,15.52,15.34,15.42,4600.0,15.52,15.52,15.34,15.42,4600.0
2012-05-17 12:30:00,15.42,15.42,15.34,15.35,1700.0,15.42,15.42,15.34,15.35,1700.0
2012-05-17 13:00:00,15.35,15.48,15.35,15.42,2800.0,15.35,15.48,15.35,15.42,2800.0
2012-05-17 13:30:00,15.39,15.46,15.34,15.39,9900.0,15.39,15.46,15.34,15.39,9900.0
2012-05-17 14:00:00,15.45,15.49,15.36,15.42,5300.0,15.45,15.49,15.36,15.42,5300.0
2012-05-17 14:30:00,15.37,15.46,15.34,15.39,10500.0,15.37,15.46,15.34,15.39,10500.0
2012-05-17 15:00:00,15.42,15.42,15.19,15.21,4500.0,15.42,15.42,15.19,15.21,4500.0
2012-05-17 15:30:00,15.19,15.2,15.05,15.06,15800.0,15.19,15.2,15.05,15.06,15800.0
2012-05-18 09:30:00,15.2,15.51,15.14,15.43,13800.0,15.2,15.51,15.14,15.43,13800.0
2012-05-18 10:00:00,15.47,15.48,15.16,15.34,19400.0,15.47,15.48,15.16,15.34,19400.0
2012-05-18 10:30:00,15.36,15.59,15.36,15.44,8600.0,15.36,15.59,15.36,15.44,8600.0
2012-05-18 11:00:00,15.4,15.4,15.08,15.08,8400.0,15.4,15.4,15.08,15.08,8400.0
2012-05-18 11:30:00,15.12,15.16,14.95,15.05,7500.0,15.12,15.16,14.95,15.05,7500.0
2012-05-18 12:00:00,15.02,15.13,15.02,15.04,8800.0,15.02,15.13,15.02,15.04,8800.0
2012-05-18 12:30:00,15.12,15.26,15.1,15.26,5700.0,15.12,15.26,15.1,15.26,5700.0
2012-05-18 13:00:00,15.26,15.64,15.14,15.64,21800.0,15.26,15.64,15.14,15.64,21800.0
2012-05-18 13:30:00,15.57,15.75,15.47,15.49,13100.0,15.57,15.75,15.47,15.49,13100.0
2012-05-18 14:00:00,15.52,15.52,15.24,15.24,7100.0,15.52,15.52,15.24,15.24,7100.0
2012-05-18 14:30:00,15.28,15.37,15.16,15.18,11500.0,15.28,15.37,15.16,15.18,11500.0
2012-05-18 15:00:00,15.19,15.24,15.09,15.09,11200.0,15.19,15.24,15.09,15.09,11200.0
2012-05-18 15:30:00,15.08,15.08,14.84,14.94,33500.0,15.08,15.08,14.84,14.94,33500.0
2012-05-21 09:30:00,15.06,15.06,14.72,14.95,14300.0,15.06,15.06,14.72,14.95,14300.0
2012-05-21 10:00:00,15.0,15.84,14.96,15.84,12100.0,15.0,15.84,14.96,15.84,12100.0
2012-05-21 10:30:00,15.88,15.98,15.72,15.88,13700.0,15.88,15.98,15.72,15.88,13700.0
2012-05-21 11:00:00,15.85,16.03,15.79,16.02,39000.0,15.85,16.03,15.79,16.02,39000.0
2012-05-21 11:30:00,16.1,16.12,16.0,16.0,8600.0,16.1,16.12,16.0,16.0,8600.0
2012-05-21 12:00:00,16.0,16.27,16.0,16.22,9800.0,16.0,16.27,16.0,16.22,9800.0
2012-05-21 12:30:00,16.16,16.16,16.0,16.0,600.0,16.16,16.16,16.0,16.0,600.0
2012-05-21 13:00:00,16.0,16.11,16.0,16.05,2000.0,16.0,16.11,16.0,16.05,2000.0
2012-05-21 13:30:00,16.05,16.13,15.97,16.05,37300.0,16.05,16.13,15.97,16.05,37300.0
2012-05-21 14:00:00,16.08,16.08,15.8,15.8,2900.0,16.08,16.08,15.8,15.8,2900.0
2012-05-21 14:30:00,15.8,15.8,15.59,15.77,6500.0,15.8,15.8,15.59,15.77,6500.0
2012-05-21 15:00:00,15.8,15.83,15.69,15.71,4600.0,15.8,15.83,15.69,15.71,4600.0
2012-05-21 15:30:00,15.69,15.72,15.52,15.67,16900.0,15.69,15.72,15.52,15.67,16900.0
2012-05-22 09:30:00,15.64,15.64,15.3,15.42,3000.0,15.64,15.64,15.3,15.42,3000.0
2012-05-22 10:00:00,15.32,15.44,15.26,15.38,3000.0,15.32,15.44,15.26,15.38,3000.0
2012-05-22 10:30:00,15.45,15.51,15.31,15.36,5000.0,15.45,15.51,15.31,15.36,5000.0
2012-05-22 11:00:00,15.35,15.53,15.34,15.37,10000.0,15.35,15.53,15.34,15.37,10000.0
2012-05-22 11:30:00,15.41,15.48,15.35,15.43,10400.0,15.41,15.48,15.35,15.43,10400.0
2012-05-22 12:00:00,15.41,15.44,15.14,15.36,42400.0,15.41,15.44,15.14,15.36,42400.0
2012-05-22 12:30:00,15.38,15.58,15.27,15.53,37700.0,15.38,15.58,15.27,15.53,37700.0
2012-05-22 13:00:00,15.55,15.59,15.49,15.55,14800.0,15.55,15.59,15.49,15.55,14800.0
2012-05-22 13:30:00,15.55,15.69,15.41,15.64,23100.0,15.55,15.69,15.41,15.64,23100.0
2012-05-22 14:00:00,15.64,15.74,15.6,15.6,4700.0,15.64,15.74,15.6,15.6,4700.0
2012-05-22 14:30:00,15.61,15.66,15.49,15.65,10600.0,15.61,15.66,15.49,15.65,10600.0
2012-05-22 15:00:00,15.61,15.71,15.6,15.62,10200.0,15.61,15.71,15.6,15.62,10200.0
2012-05-22 15:30:00,15.65,15.8,15.61,15.67,12300.0,15.65,15.8,15.61,15.67,12300.0
2012-05-23 09:30:00,15.58,16.31,15.57,16.2,30700.0,15.58,16.31,15.57,16.2,30700.0
2012-05-23 10:00:00,16.13,16.13,15.88,15.88,15000.0,16.13,16.13,15.88,15.88,15000.0
2012-05-23 10:30:00,15.84,16.02,15.83,16.02,8700.0,15.84,16.02,15.83,16.02,8700.0
2012-05-23 11:00:00,15.95,16.03,15.94,15.94,5400.0,15.95,16.03,15.94,15.94,5400.0
2012-05-23 11:30:00,15.94,16.0,15.94,15.97,5900.0,15.94,16.0,15.94,15.97,5900.0
2012-05-23 12:00:00,15.94,15.96,15.94,15.95,3700.0,15.94,15.96,15.94,15.95,3700.0
2012-05-23 12:30:00,15.95,16.31,15.95,16.22,12700.0,15.95,16.31,15.95,16.22,12700.0
2012-05-23 13:00:00,16.21,16.27,16.14,16.24,6300.0,16.21,16.27,16.14,16.24,6300.0
2012-05-23 13:30:00,16.25,16.52,16.25,16.25,10800.0,16.25,16.52,16.25,16.25,10800.0
2012-05-23 14:00:00,16.25,16.43,16.22,16.24,10000.0,16.25,16.43,16.22,16.24,10000.0
2012-05-23 14:30:00,16.24,16.28,16.14,16.2,6100.0,16.24,16.28,16.14,16.2,6100.0
2012-05-23 15:00:00,16.2,16.33,16.12,16.33,14200.0,16.2,16.33,16.12,16.33,14200.0
2012-05-23 15:30:00,16.35,16.67,16.35,16.62,35400.0,16.35,16.67,16.35,16.62,35400.0
2012-05-24 09:30:00,16.65,16.65,16.25,16.47,22200.0,16.65,16.65,16.25,16.47,22200.0
2012-05-24 10:00:00,16.47,16.55,16.43,16.53,4700.0,16.47,16.55,16.43,16.53,4700.0
2012-05-24 10:30:00,16.59,16.63,16.55,16.56,2000.0,16.59,16.63,16.55,16.56,2000.0
2012-05-24 11:00:00,16.61,16.67,16.57,16.66,3000.0,16.61,16.67,16.57,16.66,3000.0
2012-05-24 11:30:00,16.66,16.75,16.66,16.75,6200.0,16.66,16.75,16.66,16.75,6200.0
2012-05-24 12:00:00,16.74,16.75,16.45,16.57,11700.0,16.74,16.75,16.45,16.57,11700.0
2012-05-24 12:30:00,16.52,16.55,16.5,16.5,500.0,16.52,16.55,16.5,16.5,500.0
2012-05-24 13:00:00,16.52,16.56,16.5,16.55,8200.0,16.52,16.56,16.5,16.55,8200.0
2012-05-24 13:30:00,16.5,16.62,16.5,16.57,3400.0,16.5,16.62,16.5,16.57,3400.0
2012-05-24 14:00:00,16.57,16.6,16.57,16.6,1400.0,16.57,16.6,16.57,16.6,1400.0
2012-05-24 14:30:00,16.67,16.68,16.62,16.64,2200.0,16.67,16.68,16.62,16.64,2200.0
2012-05-24 15:00:00,16.62,16.85,16.62,16.83,7800.0,16.62,16.85,16.62,16.83,7800.0
2012-05-24 15:30:00,16.86,16.98,16.8,16.95,18700.0,16.86,16.98,16.8,16.95,18700.0
2012-05-25 09:30:00,16.93,17.04,16.93,17.0,17900.0,16.93,17.04,16.93,17.0,17900.0
2012-05-25 10:00:00,17.0,17.05,17.0,17.0,8900.0,17.0,17.05,17.0,17.0,8900.0
2012-05-25 10:30:00,17.01,17.06,17.0,17.03,3900.0,17.01,17.06,17.0,17.03,3900.0
2012-05-25 11:00:00,17.03,17.06,17.0,17.03,8900.0,17.03,17.06,17.0,17.03,8900.0
2012-05-25 11:30:00,17.02,17.16,17.0,17.12,16800.0,17.02,17.16,17.0,17.12,16800.0
2012-05-25 12:00:00,17.09,17.12,17.0,17.0,15700.0,17.09,17.12,17.0,17.0,15700.0
2012-05-25 12:30:00,17.0,17.0,16.78,16.98,4400.0,17.0,17.0,16.78,16.98,4400.0
2012-05-25 13:00:00,16.98,17.02,16.92,17.0,6300.0,16.98,17.02,16.92,17.0,6300.0
2012-05-25 13:30:00,17.04,17.05,16.98,16.98,6400.0,17.04,17.05,16.98,16.98,6400.0
2012-05-25 14:00:00,17.0,17.03,16.95,16.95,5800.0,17.0,17.03,16.95,16.95,5800.0
2012-05-25 14:30:00,16.99,16.99,16.8,16.8,4200.0,16.99,16.99,16.8,16.8,4200.0
2012-05-25 15:00:00,16.77,16.95,16.77,16.91,7100.0,16.77,16.95,16.77,16.91,7100.0
2012-05-25 15:30:00,16.95,17.03,16.95,17.0,3400.0,16.95,17.03,16.95,17.0,3400.0
2012-05-29 09:30:00,17.13,17.23,17.02,17.02,24600.0,17.13,17.23,17.02,17.02,24600.0
2012-05-29 10:00:00,17.01,17.14,17.0,17.05,34800.0,17.01,17.14,17.0,17.05,34800.0
2012-05-29 10:30:00,17.05,17.2,17.05,17.1,67400.0,17.05,17.2,17.05,17.1,67400.0
2012-05-29 11:00:00,17.09,17.15,17.09,17.15,7000.0,17.09,17.15,17.09,17.15,7000.0
2012-05-29 11:30:00,17.15,17.19,17.1,17.16,7100.0,17.15,17.19,17.1,17.16,7100.0
2012-05-29 12:00:00,17.16,17.17,17.1,17.1,8000.0,17.16,17.17,17.1,17.1,8000.0
2012-05-29 12:30:00,17.1,17.16,17.1,17.1,2200.0,17.1,17.16,17.1,17.1,2200.0
2012-05-29 13:00:00,17.11,17.15,17.1,17.11,1200.0,17.11,17.15,17.1,17.11,1200.0
2012-05-29 13:30:00,17.1,17.12,17.1,17.12,900.0,17.1,17.12,17.1,17.12,900.0
2012-05-29 14:00:00,17.14,17.19,17.13,17.17,2800.0,17.14,17.19,17.13,17.17,2800.0
2012-05-29 14:30:00,17.13,17.14,17.1,17.12,1700.0,17.13,17.14,17.1,17.12,1700.0
2012-05-29 15:00:00,17.12,17.12,17.1,17.1,1300.0,17.12,17.12,17.1,17.1,1300.0
2012-05-29 15:30:00,17.1,17.21,17.1,17.2,7700.0,17.1,17.21,17.1,17.2,7700.0
2012-05-30 09:30:00,16.97,17.12,16.89,17.12,3100.0,16.97,17.12,16.89,17.12,3100.0
2012-05-30 10:00:00,17.1,17.11,16.99,17.07,3100.0,17.1,17.11,16.99,17.07,3100.0
2012-05-30 10:30:00,17.11,17.14,17.01,17.08,3100.0,17.11,17.14,17.01,17.08,3100.0
2012-05-30 11:00:00,17.06,17.18,17.04,17.18,6100.0,17.06,17.18,17.04,17.18,6100.0
2012-05-30 11:30:00,17.17,17.17,17.06,17.08,3100.0,17.17,17.17,17.06,17.08,3100.0
2012-05-30 12:00:00,17.1,17.1,17.03,17.04,9600.0,17.1,17.1,17.03,17.04,9600.0
2012-05-30 12:30:00,17.04,17.14,17.04,17.12,3100.0,17.04,17.14,17.04,17.12,3100.0
2012-05-30 13:00:00,17.12,17.17,17.04,17.17,7200.0,17.12,17.17,17.04,17.17,7200.0
2012-05-30 13:30:00,17.22,17.27,17.15,17.25,5300.0,17.22,17.27,17.15,17.25,5300.0
2012-05-30 14:00:00,17.29,17.33,17.2,17.23,3000.0,17.29,17.33,17.2,17.23,3000.0
2012-05-30 14:30:00,17.26,17.28,17.22,17.26,1200.0,17.26,17.28,17.22,17.26,1200.0
2012-05-30 15:00:00,17.26,17.28,17.24,17.28,1800.0,17.26,17.28,17.24,17.28,1800.0
2012-05-30 15:30:00,17.26,17.31,17.21,17.3,24500.0,17.26,17.31,17.21,17.3,24500.0
2012-05-31 09:30:00,17.28,17.53,17.23,17.28,21700.0,17.28,17.53,17.23,17.28,21700.0
2012-05-31 10:00:00,17.3,17.35,17.29,17.35,4300.0,17.3,17.35,17.29,17.35,4300.0
2012-05-31 10:30:00,17.35,17.43,17.28,17.43,4200.0,17.35,17.43,17.28,17.43,4200.0
2012-05-31 11:00:00,17.4,17.44,17.33,17.33,3700.0,17.4,17.44,17.33,17.33,3700.0
2012-05-31 11:30:00,17.34,17.5,17.31,17.48,4900.0,17.34,17.5,17.31,17.48,4900.0
2012-05-31 12:00:00,17.38,17.45,17.3,17.45,4200.0,17.38,17.45,17.3,17.45,4200.0
2012-05-31 12:30:00,17.44,17.44,17.43,17.43,500.0,17.44,17.44,17.43,17.43,500.0
2012-05-31 13:00:00,17.36,17.48,17.36,17.45,1900.0,17.36,17.48,17.36,17.45,1900.0
2012-05-31 13:30:00,17.42,17.46,17.4,17.4,1900.0,17.42,17.46,17.4,17.4,1900.0
2012-05-31 14:00:00,17.38,17.42,17.34,17.42,2700.0,17.38,17.42,17.34,17.42,2700.0
2012-05-31 14:30:00,17.42,17.46,17.35,17.45,2900.0,17.42,17.46,17.35,17.45,2900.0
2012-05-31 15:00:00,17.46,17.58,17.46,17.56,4400.0,17.46,17.58,17.46,17.56,4400.0
2012-05-31 15:30:00,17.55,17.57,17.49,17.5,12300.0,17.55,17.57,17.49,17.5,12300.0
2012-06-01 09:30:00,17.16,17.16,16.81,16.88,4500.0,17.16,17.16,16.81,16.88,4500.0
2012-06-01 10:00:00,16.85,16.87,16.74,16.87,3700.0,16.85,16.87,16.74,16.87,3700.0
2012-06-01 10:30:00,16.79,16.8,16.72,16.75,3100.0,16.79,16.8,16.72,16.75,3100.0
2012-06-01 11:00:00,16.75,16.75,16.59,16.62,4500.0,16.75,16.75,16.59,16.62,4500.0
2012-06-01 11:30:00,16.56,16.58,16.53,16.54,2200.0,16.56,16.58,16.53,16.54,2200.0
2012-06-01 12:00:00,16.6,16.85,16.6,16.85,2600.0,16.6,16.85,16.6,16.85,2600.0
2012-06-01 12:30:00,16.83,16.86,16.74,16.83,4800.0,16.83,16.86,16.74,16.83,4800.0
2012-06-01 13:00:00,16.83,16.84,16.71,16.75,4900.0,16.83,16.84,16.71,16.75,4900.0
2012-06-01 13:30:00,16.75,16.76,16.38,16.38,11100.0,16.75,16.76,16.38,16.38,11100.0
2012-06-01 14:00:00,16.42,16.49,16.38,16.49,2200.0,16.42,16.49,16.38,16.49,2200.0
2012-06-01 14:30:00,16.48,16.5,16.48,16.49,600.0,16.48,16.5,16.48,16.49,600.0
2012-06-01 15:00:00,16.5,16.6,16.49,16.55,4300.0,16.5,16.6,16.49,16.55,4300.0
2012-06-01 15:30:00,16.51,16.6,16.4,16.53,20600.0,16.51,16.6,16.4,16.53,20600.0
2012-06-04 09:30:00,16.54,16.59,16.33,16.33,1300.0,16.54,16.59,16.33,16.33,1300.0
2012-06-04 10:00:00,16.32,16.38,16.28,16.33,1200.0,16.32,16.38,16.28,16.33,1200.0
2012-06-04 10:30:00,16.38,16.38,16.38,16.38,200.0,16.38,16.38,16.38,16.38,200.0
2012-06-04 11:00:00,16.36,16.42,16.36,16.42,1900.0,16.36,16.42,16.36,16.42,1900.0
2012-06-04 11:30:00,16.42,16.43,16.39,16.4,3100.0,16.42,16.43,16.39,16.4,3100.0
2012-06-04 12:00:00,16.42,16.42,16.31,16.33,3000.0,16.42,16.42,16.31,16.33,3000.0
2012-06-04 12:30:00,16.36,16.42,16.36,16.41,1100.0,16.36,16.42,16.36,16.41,1100.0
2012-06-04 13:00:00,16.41,16.42,16.39,16.39,2400.0,16.41,16.42,16.39,16.39,2400.0
2012-06-04 13:30:00,16.42,16.42,16.42,16.42,300.0,16.42,16.42,16.42,16.42,300.0
2012-06-04 14:00:00,16.42,16.45,16.42,16.42,900.0,16.42,16.45,16.42,16.42,900.0
2012-06-04 14:30:00,16.45,16.47,16.45,16.46,3300.0,16.45,16.47,16.45,16.46,3300.0
2012-06-04 15:00:00,16.46,16.46,16.33,16.34,7000.0,16.46,16.46,16.33,16.34,7000.0
2012-06-04 15:30:00,16.4,16.44,16.4,16.42,1600.0,16.4,16.44,16.4,16.42,1600.0
2012-06-05 09:30:00,16.37,16.66,16.32,16.57,72700.0,16.37,16.66,16.32,16.57,72700.0
2012-06-05 10:00:00,16.61,16.98,16.61,16.9,3700.0,16.61,16.98,16.61,16.9,3700.0
2012-06-05 10:30:00,16.9,16.97,16.9,16.97,2200.0,16.9,16.97,16.9,16.97,2200.0
2012-06-05 11:00:00,16.96,16.96,16.86,16.88,40600.0,16.96,16.96,16.86,16.88,40600.0
2012-06-05 11:30:00,16.87,16.9,16.77,16.77,11700.0,16.87,16.9,16.77,16.77,11700.0
2012-06-05 12:00:00,16.71,16.76,16.58,16.6,1600.0,16.71,16.76,16.58,16.6,1600.0
2012-06-05 12:30:00,16.63,16.69,16.63,16.66,700.0,16.63,16.69,16.63,16.66,700.0
2012-06-05 13:00:00,16.65,16.65,16.65,16.65,100.0,16.65,16.65,16.65,16.65,100.0
2012-06-05 13:30:00,16.65,16.66,16.65,16.65,1400.0,16.65,16.66,16.65,16.65,1400.0
2012-06-05 14:00:00,16.65,16.72,16.65,16.71,2000.0,16.65,16.72,16.65,16.71,2000.0
2012-06-05 14:30:00,16.7,16.7,16.67,16.67,800.0,16.7,16.7,16.67,16.67,800.0
2012-06-05 15:00:00,16.71,16.74,16.65,16.7,5000.0,16.71,16.74,16.65,16.7,5000.0
2012-06-05 15:30:00,16.71,16.76,16.63,16.75,8800.0,16.71,16.76,16.63,16.75,8800.0
2012-06-06 09:30:00,16.86,17.06,16.86,17.06,1300.0,16.86,17.06,16.86,17.06,1300.0
2012-06-06 10:00:00,16.98,16.98,16.88,16.93,2600.0,16.98,16.98,16.88,16.93,2600.0
2012-06-06 10:30:00,16.89,16.94,16.87,16.92,6800.0,16.89,16.94,16.87,16.92,6800.0
2012-06-06 11:00:00,16.92,17.37,16.92,17.37,6000.0,16.92,17.37,16.92,17.37,6000.0
2012-06-06 11:30:00,17.34,17.43,17.12,17.13,6700.0,17.34,17.43,17.12,17.13,6700.0
2012-06-06 12:00:00,17.17,17.26,17.12,17.26,16800.0,17.17,17.26,17.12,17.26,16800.0
2012-06-06 12:30:00,17.26,17.26,16.95,16.99,21900.0,17.26,17.26,16.95,16.99,21900.0
2012-06-06 13:00:00,17.01,17.09,16.98,17.01,12700.0,17.01,17.09,16.98,17.01,12700.0
2012-06-06 13:30:00,17.01,17.02,16.9,17.01,17400.0,17.01,17.02,16.9,17.01,17400.0
2012-06-06 14:00:00,17.02,17.02,16.89,17.0,8900.0,17.02,17.02,16.89,17.0,8900.0
2012-06-06 14:30:00,17.0,17.01,16.99,16.99,6300.0,17.0,17.01,16.99,16.99,6300.0
2012-06-06 15:00:00,16.99,16.99,16.82,16.86,13800.0,16.99,16.99,16.82,16.86,13800.0
2012-06-06 15:30:00,16.87,16.88,16.59,16.59,33800.0,16.87,16.88,16.59,16.59,33800.0
2012-06-07 09:30:00,16.88,16.88,16.61,16.61,1700.0,16.88,16.88,16.61,16.61,1700.0
2012-06-07 10:00:00,16.58,16.58,16.44,16.5,1400.0,16.58,16.58,16.44,16.5,1400.0
2012-06-07 10:30:00,16.52,16.54,16.49,16.5,2800.0,16.52,16.54,16.49,16.5,2800.0
2012-06-07 11:00:00,16.51,16.54,16.51,16.54,700.0,16.51,16.54,16.51,16.54,700.0
2012-06-07 11:30:00,16.57,16.58,16.56,16.58,2700.0,16.57,16.58,16.56,16.58,2700.0
2012-06-07 12:00:00,16.64,16.64,16.6,16.6,1300.0,16.64,16.64,16.6,16.6,1300.0
2012-06-07 12:30:00,16.59,16.62,16.59,16.61,1900.0,16.59,16.62,16.59,16.61,1900.0
2012-06-07 13:00:00,16.67,16.71,16.66,16.71,700.0,16.67,16.71,16.66,16.71,700.0
2012-06-07 13:30:00,16.69,16.69,16.69,16.69,100.0,16.69,16.69,16.69,16.69,100.0
2012-06-07 14:00:00,16.63,16.63,16.5,16.51,1700.0,16.63,16.63,16.5,16.51,1700.0
2012-06-07 14:30:00,16.48,16.5,16.46,16.5,800.0,16.48,16.5,16.46,16.5,800.0
2012-06-07 15:00:00,16.48,16.51,16.46,16.51,4600.0,16.48,16.51,16.46,16.51,4600.0
2012-06-07 15:30:00,16.51,16.51,16.38,16.5,9700.0,16.51,16.51,16.38,16.5,9700.0
2012-06-08 09:30:00,16.44,16.45,16.29,16.3,1900.0,16.44,16.45,16.29,16.3,1900.0
2012-06-08 10:00:00,16.23,16.4,16.21,16.4,900.0,16.23,16.4,16.21,16.4,900.0
2012-06-08 10:30:00,16.45,16.45,16.43,16.44,600.0,16.45,16.45,16.43,16.44,600.0
2012-06-08 11:00:00,16.49,16.59,16.49,16.59,400.0,16.49,16.59,16.49,16.59,400.0
2012-06-08 11:30:00,16.59,16.71,16.55,16.7,2900.0,16.59,16.71,16.55,16.7,2900.0
2012-06-08 12:00:00,16.7,16.73,16.7,16.73,500.0,16.7,16.73,16.7,16.73,500.0
2012-06-08 12:30:00,16.75,16.86,16.75,16.82,800.0,16.75,16.86,16.75,16.82,800.0
2012-06-08 13:00:00,16.85,16.85,16.84,16.85,600.0,16.85,16.85,16.84,16.85,600.0
2012-06-08 13:30:00,16.85,16.85,16.85,16.85,0.0,16.85,16.85,16.85,16.85,0.0
2012-06-08 14:00:00,16.85,16.85,16.85,16.85,0.0,16.85,16.85,16.85,16.85,0.0
2012-06-08 14:30:00,16.76,16.76,16.76,16.76,100.0,16.76,16.76,16.76,16.76,100.0
2012-06-08 15:00:00,16.8,16.8,16.7,16.7,1400.0,16.8,16.8,16.7,16.7,1400.0
2012-06-08 15:30:00,16.72,16.78,16.72,16.77,300.0,16.72,16.78,16.72,16.77,300.0
2012-06-11 09:30:00,16.89,16.96,16.89,16.91,300.0,16.89,16.96,16.89,16.91,300.0
2012-06-11 10:00:00,16.95,17.14,16.83,17.11,8500.0,16.95,17.14,16.83,17.11,8500.0
2012-06-11 10:30:00,17.1,17.22,16.9,17.21,8300.0,17.1,17.22,16.9,17.21,8300.0
2012-06-11 11:00:00,17.19,17.22,16.97,16.97,4400.0,17.19,17.22,16.97,16.97,4400.0
2012-06-11 11:30:00,16.99,17.25,16.99,17.2,2800.0,16.99,17.25,16.99,17.2,2800.0
2012-06-11 12:00:00,17.22,17.24,17.15,17.2,2600.0,17.22,17.24,17.15,17.2,2600.0
2012-06-11 12:30:00,17.15,17.41,17.15,17.27,3700.0,17.15,17.41,17.15,17.27,3700.0
2012-06-11 13:00:00,17.25,17.29,17.09,17.09,2900.0,17.25,17.29,17.09,17.09,2900.0
2012-06-11 13:30:00,17.14,17.41,17.14,17.3,3500.0,17.14,17.41,17.14,17.3,3500.0
2012-06-11 14:00:00,17.34,17.34,17.08,17.15,4000.0,17.34,17.34,17.08,17.15,4000.0
2012-06-11 14:30:00,17.17,17.24,17.16,17.24,3400.0,17.17,17.24,17.16,17.24,3400.0
2012-06-11 15:00:00,17.25,17.35,16.99,17.06,8400.0,17.25,17.35,16.99,17.06,8400.0
2012-06-11 15:30:00,17.01,17.09,16.88,16.89,3900.0,17.01,17.09,16.88,16.89,3900.0
2012-06-12 09:30:00,16.94,17.16,16.94,17.05,3800.0,16.94,17.16,16.94,17.05,3800.0
2012-06-12 10:00:00,17.13,17.21,16.96,16.96,3100.0,17.13,17.21,16.96,16.96,3100.0
2012-06-12 10:30:00,16.99,17.01,16.8,17.01,2700.0,16.99,17.01,16.8,17.01,2700.0
2012-06-12 11:00:00,17.03,17.32,17.02,17.22,7300.0,17.03,17.32,17.02,17.22,7300.0
2012-06-12 11:30:00,17.15,17.24,17.05,17.05,1700.0,17.15,17.24,17.05,17.05,1700.0
2012-06-12 12:00:00,17.03,17.14,16.86,17.05,4000.0,17.03,17.14,16.86,17.05,4000.0
2012-06-12 12:30:00,17.01,17.11,16.96,17.11,1600.0,17.01,17.11,16.96,17.11,1600.0
2012-06-12 13:00:00,17.16,17.2,17.06,17.2,1300.0,17.16,17.2,17.06,17.2,1300.0
2012-06-12 13:30:00,17.16,17.22,17.15,17.15,600.0,17.16,17.22,17.15,17.15,600.0
2012-06-12 14:00:00,17.2,17.29,17.15,17.19,1800.0,17.2,17.29,17.15,17.19,1800.0
2012-06-12 14:30:00,17.25,17.31,17.14,17.14,2400.0,17.25,17.31,17.14,17.14,2400.0
2012-06-12 15:00:00,17.2,17.31,17.2,17.31,4700.0,17.2,17.31,17.2,17.31,4700.0
2012-06-12 15:30:00,17.3,17.44,17.25,17.4,9800.0,17.3,17.44,17.25,17.4,9800.0
2012-06-13 09:30:00,17.41,17.44,17.2,17.29,4100.0,17.41,17.44,17.2,17.29,4100.0
2012-06-13 10:00:00,17.32,17.57,17.31,17.54,2200.0,17.32,17.57,17.31,17.54,2200.0
2012-06-13 10:30:00,17.59,17.83,17.58,17.82,3400.0,17.59,17.83,17.58,17.82,3400.0
2012-06-13 11:00:00,17.8,18.05,17.79,18.01,4700.0,17.8,18.05,17.79,18.01,4700.0
2012-06-13 11:30:00,18.0,18.06,17.71,17.99,18000.0,18.0,18.06,17.71,17.99,18000.0
2012-06-13 12:00:00,17.99,18.01,17.82,17.89,8800.0,17.99,18.01,17.82,17.89,8800.0
2012-06-13 12:30:00,17.78,17.98,17.78,17.83,2500.0,17.78,17.98,17.78,17.83,2500.0
2012-06-13 13:00:00,17.89,18.04,17.89,18.04,2100.0,17.89,18.04,17.89,18.04,2100.0
2012-06-13 13:30:00,18.09,18.14,18.06,18.06,3000.0,18.09,18.14,18.06,18.06,3000.0
2012-06-13 14:00:00,18.03,18.04,17.96,18.04,1200.0,18.03,18.04,17.96,18.04,1200.0
2012-06-13 14:30:00,18.0,18.01,17.8,17.9,4900.0,18.0,18.01,17.8,17.9,4900.0
2012-06-13 15:00:00,17.93,17.97,17.85,17.97,5900.0,17.93,17.97,17.85,17.97,5900.0
2012-06-13 15:30:00,17.96,18.03,17.92,17.97,6400.0,17.96,18.03,17.92,17.97,6400.0
2012-06-14 09:30:00,17.88,17.9,17.74,17.83,4600.0,17.88,17.9,17.74,17.83,4600.0
2012-06-14 10:00:00,17.81,17.88,17.77,17.81,3400.0,17.81,17.88,17.77,17.81,3400.0
2012-06-14 10:30:00,17.8,17.8,17.78,17.78,200.0,17.8,17.8,17.78,17.78,200.0
2012-06-14 11:00:00,17.81,17.84,17.74,17.84,4500.0,17.81,17.84,17.74,17.84,4500.0
2012-06-14 11:30:00,17.9,17.9,17.86,17.86,200.0,17.9,17.9,17.86,17.86,200.0
2012-06-14 12:00:00,17.92,18.06,17.89,18.04,1600.0,17.92,18.06,17.89,18.04,1600.0
2012-06-14 12:30:00,18.01,18.01,17.83,17.83,1500.0,18.01,18.01,17.83,17.83,1500.0
2012-06-14 13:00:00,17.84,17.86,17.78,17.78,3400.0,17.84,17.86,17.78,17.78,3400.0
2012-06-14 13:30:00,17.83,17.95,17.83,17.9,2000.0,17.83,17.95,17.83,17.9,2000.0
2012-06-14 14:00:00,17.89,17.91,17.77,17.8,8800.0,17.89,17.91,17.77,17.8,8800.0
2012-06-14 14:30:00,17.79,17.83,17.77,17.83,900.0,17.79,17.83,17.77,17.83,900.0
2012-06-14 15:00:00,17.8,17.89,17.8,17.81,4100.0,17.8,17.89,17.8,17.81,4100.0
2012-06-14 15:30:00,17.81,17.87,17.76,17.86,2900.0,17.81,17.87,17.76,17.86,2900.0
2012-06-15 09:30:00,17.84,17.86,17.68,17.74,7800.0,17.84,17.86,17.68,17.74,7800.0
2012-06-15 10:00:00,17.75,17.75,17.62,17.62,2500.0,17.75,17.75,17.62,17.62,2500.0
2012-06-15 10:30:00,17.7,17.75,17.62,17.74,1000.0,17.7,17.75,17.62,17.74,1000.0
2012-06-15 11:00:00,17.74,17.75,17.67,17.75,1000.0,17.74,17.75,17.67,17.75,1000.0
2012-06-15 11:30:00,17.75,17.75,17.75,17.75,700.0,17.75,17.75,17.75,17.75,700.0
2012-06-15 12:00:00,17.75,17.75,17.7,17.75,1900.0,17.75,17.75,17.7,17.75,1900.0
2012-06-15 12:30:00,17.75,17.75,17.68,17.68,800.0,17.75,17.75,17.68,17.68,800.0
2012-06-15 13:00:00,17.74,17.74,17.7,17.71,3500.0,17.74,17.74,17.7,17.71,3500.0
2012-06-15 13:30:00,17.74,17.75,17.71,17.73,900.0,17.74,17.75,17.71,17.73,900.0
2012-06-15 14:00:00,17.75,17.75,17.71,17.73,1900.0,17.75,17.75,17.71,17.73,1900.0
2012-06-15 14:30:00,17.75,17.75,17.72,17.75,1800.0,17.75,17.75,17.72,17.75,1800.0
2012-06-15 15:00:00,17.74,17.75,17.68,17.69,4300.0,17.74,17.75,17.68,17.69,4300.0
2012-06-15 15:30:00,17.69,17.7,17.57,17.65,23900.0,17.69,17.7,17.57,17.65,23900.0
2012-06-18 09:30:00,17.67,17.95,17.67,17.83,4300.0,17.67,17.95,17.67,17.83,4300.0
2012-06-18 10:00:00,17.83,17.93,17.83,17.89,1500.0,17.83,17.93,17.83,17.89,1500.0
2012-06-18 10:30:00,17.89,17.9,17.83,17.83,800.0,17.89,17.9,17.83,17.83,800.0
2012-06-18 11:00:00,17.83,17.86,17.78,17.86,1500.0,17.83,17.86,17.78,17.86,1500.0
2012-06-18 11:30:00,17.85,17.9,17.72,17.72,2200.0,17.85,17.9,17.72,17.72,2200.0
2012-06-18 12:00:00,17.69,17.8,17.62,17.78,3900.0,17.69,17.8,17.62,17.78,3900.0
2012-06-18 12:30:00,17.8,17.91,17.79,17.8,2800.0,17.8,17.91,17.79,17.8,2800.0
2012-06-18 13:00:00,17.76,17.85,17.76,17.85,800.0,17.76,17.85,17.76,17.85,800.0
2012-06-18 13:30:00,17.84,17.9,17.76,17.78,4000.0,17.84,17.9,17.76,17.78,4000.0
2012-06-18 14:00:00,17.73,17.76,17.73,17.76,500.0,17.73,17.76,17.73,17.76,500.0
2012-06-18 14:30:00,17.73,17.73,17.61,17.64,4100.0,17.73,17.73,17.61,17.64,4100.0
2012-06-18 15:00:00,17.65,17.7,17.61,17.61,2200.0,17.65,17.7,17.61,17.61,2200.0
2012-06-18 15:30:00,17.63,17.67,17.61,17.62,1600.0,17.63,17.67,17.61,17.62,1600.0
2012-06-19 09:30:00,17.76,17.76,17.56,17.57,1300.0,17.76,17.76,17.56,17.57,1300.0
2012-06-19 10:00:00,17.64,17.68,17.6,17.6,7300.0,17.64,17.68,17.6,17.6,7300.0
2012-06-19 10:30:00,17.61,17.67,17.58,17.62,7400.0,17.61,17.67,17.58,17.62,7400.0
2012-06-19 11:00:00,17.62,17.65,17.6,17.62,1300.0,17.62,17.65,17.6,17.62,1300.0
2012-06-19 11:30:00,17.62,17.62,17.6,17.61,2600.0,17.62,17.62,17.6,17.61,2600.0
2012-06-19 12:00:00,17.59,17.61,17.59,17.61,800.0,17.59,17.61,17.59,17.61,800.0
2012-06-19 12:30:00,17.61,17.61,17.6,17.6,500.0,17.61,17.61,17.6,17.6,500.0
2012-06-19 13:00:00,17.61,17.65,17.61,17.64,1400.0,17.61,17.65,17.61,17.64,1400.0
2012-06-19 13:30:00,17.65,17.65,17.61,17.62,1400.0,17.65,17.65,17.61,17.62,1400.0
2012-06-19 14:00:00,17.58,17.62,17.58,17.59,2500.0,17.58,17.62,17.58,17.59,2500.0
2012-06-19 14:30:00,17.55,17.61,17.55,17.59,900.0,17.55,17.61,17.55,17.59,900.0
2012-06-19 15:00:00,17.6,17.64,17.59,17.62,3000.0,17.6,17.64,17.59,17.62,3000.0
2012-06-19 15:30:00,17.62,17.67,17.56,17.57,6100.0,17.62,17.67,17.56,17.57,6100.0
2012-06-20 09:30:00,17.6,17.6,17.55,17.55,300.0,17.6,17.6,17.55,17.55,300.0
2012-06-20 10:00:00,17.55,17.55,17.38,17.45,4400.0,17.55,17.55,17.38,17.45,4400.0
2012-06-20 10:30:00,17.5,17.55,17.44,17.54,1300.0,17.5,17.55,17.44,17.54,1300.0
2012-06-20 11:00:00,17.55,17.56,17.55,17.56,900.0,17.55,17.56,17.55,17.56,900.0
2012-06-20 11:30:00,17.55,17.56,17.54,17.56,2700.0,17.55,17.56,17.54,17.56,2700.0
2012-06-20 12:00:00,17.56,17.58,17.52,17.54,800.0,17.56,17.58,17.52,17.54,800.0
2012-06-20 12:30:00,17.58,17.58,17.38,17.38,3000.0,17.58,17.58,17.38,17.38,3000.0
2012-06-20 13:00:00,17.5,17.53,17.43,17.52,1400.0,17.5,17.53,17.43,17.52,1400.0
2012-06-20 13:30:00,17.54,17.73,17.54,17.69,76700.0,17.54,17.73,17.54,17.69,76700.0
2012-06-20 14:00:00,17.69,17.73,17.64,17.64,7800.0,17.69,17.73,17.64,17.64,7800.0
2012-06-20 14:30:00,17.64,17.71,17.64,17.67,2800.0,17.64,17.71,17.64,17.67,2800.0
2012-06-20 15:00:00,17.61,17.89,17.59,17.77,27100.0,17.61,17.89,17.59,17.77,27100.0
2012-06-20 15:30:00,17.74,17.89,17.74,17.88,9100.0,17.74,17.89,17.74,17.88,9100.0
2012-06-21 09:30:00,18.13,18.27,18.01,18.11,9600.0,18.13,18.27,18.01,18.11,9600.0
2012-06-21 10:00:00,18.08,18.08,17.85,17.88,4200.0,18.08,18.08,17.85,17.88,4200.0
2012-06-21 10:30:00,17.86,18.16,17.86,17.97,5900.0,17.86,18.16,17.86,17.97,5900.0
2012-06-21 11:00:00,17.92,18.03,17.92,17.99,3400.0,17.92,18.03,17.92,17.99,3400.0
2012-06-21 11:30:00,17.99,18.01,17.92,17.94,2700.0,17.99,18.01,17.92,17.94,2700.0
2012-06-21 12:00:00,17.98,18.01,17.95,17.96,1200.0,17.98,18.01,17.95,17.96,1200.0
2012-06-21 12:30:00,17.91,18.03,17.91,17.97,7700.0,17.91,18.03,17.91,17.97,7700.0
2012-06-21 13:00:00,17.99,18.01,17.97,17.98,2300.0,17.99,18.01,17.97,17.98,2300.0
2012-06-21 13:30:00,18.0,18.0,17.92,17.96,2700.0,18.0,18.0,17.92,17.96,2700.0
2012-06-21 14:00:00,17.96,17.96,17.79,17.9,3700.0,17.96,17.96,17.79,17.9,3700.0
2012-06-21 14:30:00,17.89,17.93,17.87,17.87,400.0,17.89,17.93,17.87,17.87,400.0
2012-06-21 15:00:00,17.91,17.91,17.86,17.9,1600.0,17.91,17.91,17.86,17.9,1600.0
2012-06-21 15:30:00,17.92,18.01,17.81,17.86,13800.0,17.92,18.01,17.81,17.86,13800.0
2012-06-22 09:30:00,17.98,18.18,17.98,18.17,1200.0,17.98,18.18,17.98,18.17,1200.0
2012-06-22 10:00:00,18.17,18.26,18.08,18.13,6100.0,18.17,18.26,18.08,18.13,6100.0
2012-06-22 10:30:00,18.13,18.13,18.05,18.12,3000.0,18.13,18.13,18.05,18.12,3000.0
2012-06-22 11:00:00,18.09,18.09,17.94,17.94,3600.0,18.09,18.09,17.94,17.94,3600.0
2012-06-22 11:30:00,17.96,18.01,17.96,17.97,1700.0,17.96,18.01,17.96,17.97,1700.0
2012-06-22 12:00:00,17.96,17.97,17.9,17.93,1700.0,17.96,17.97,17.9,17.93,1700.0
2012-06-22 12:30:00,18.02,18.02,17.92,17.97,600.0,18.02,18.02,17.92,17.97,600.0
2012-06-22 13:00:00,17.98,17.98,17.98,17.98,200.0,17.98,17.98,17.98,17.98,200.0
2012-06-22 13:30:00,17.93,18.03,17.93,18.01,1400.0,17.93,18.03,17.93,18.01,1400.0
2012-06-22 14:00:00,18.04,18.05,17.99,18.05,400.0,18.04,18.05,17.99,18.05,400.0
2012-06-22 14:30:00,18.01,18.05,17.98,18.05,1100.0,18.01,18.05,17.98,18.05,1100.0
2012-06-22 15:00:00,17.99,18.05,17.99,18.04,1200.0,17.99,18.05,17.99,18.04,1200.0
2012-06-22 15:30:00,18.04,18.06,17.8,17.92,17200.0,18.04,18.06,17.8,17.92,17200.0
2012-06-25 09:30:00,17.8,17.85,17.73,17.79,3300.0,17.8,17.85,17.73,17.79,3300.0
2012-06-25 10:00:00,17.69,17.69,17.66,17.66,300.0,17.69,17.69,17.66,17.66,300.0
2012-06-25 10:30:00,17.59,17.59,17.52,17.54,600.0,17.59,17.59,17.52,17.54,600.0
2012-06-25 11:00:00,17.38,17.55,17.27,17.44,4400.0,17.38,17.55,17.27,17.44,4400.0
2012-06-25 11:30:00,17.41,17.48,17.36,17.36,3300.0,17.41,17.48,17.36,17.36,3300.0
2012-06-25 12:00:00,17.42,17.42,17.34,17.35,900.0,17.42,17.42,17.34,17.35,900.0
2012-06-25 12:30:00,17.35,17.41,17.34,17.41,2100.0,17.35,17.41,17.34,17.41,2100.0
2012-06-25 13:00:00,17.41,17.47,17.32,17.4,2000.0,17.41,17.47,17.32,17.4,2000.0
2012-06-25 13:30:00,17.34,17.55,17.33,17.55,1900.0,17.34,17.55,17.33,17.55,1900.0
2012-06-25 14:00:00,17.6,17.71,17.6,17.66,4100.0,17.6,17.71,17.6,17.66,4100.0
2012-06-25 14:30:00,17.66,17.66,17.47,17.6,5900.0,17.66,17.66,17.47,17.6,5900.0
2012-06-25 15:00:00,17.54,17.6,17.5,17.59,10500.0,17.54,17.6,17.5,17.59,10500.0
2012-06-25 15:30:00,17.59,17.59,17.3,17.4,4000.0,17.59,17.59,17.3,17.4,4000.0
2012-06-26 09:30:00,17.36,17.5,17.3,17.37,1600.0,17.36,17.5,17.3,17.37,1600.0
2012-06-26 10:00:00,17.35,17.36,17.12,17.23,4800.0,17.35,17.36,17.12,17.23,4800.0
2012-06-26 10:30:00,17.2,17.26,17.14,17.14,2800.0,17.2,17.26,17.14,17.14,2800.0
2012-06-26 11:00:00,17.07,17.09,17.01,17.02,1000.0,17.07,17.09,17.01,17.02,1000.0
2012-06-26 11:30:00,17.03,17.18,16.99,17.18,2500.0,17.03,17.18,16.99,17.18,2500.0
2012-06-26 12:00:00,17.15,17.15,17.03,17.03,1500.0,17.15,17.15,17.03,17.03,1500.0
2012-06-26 12:30:00,16.96,17.0,16.92,17.0,1800.0,16.96,17.0,16.92,17.0,1800.0
2012-06-26 13:00:00,16.93,16.96,16.71,16.73,9000.0,16.93,16.96,16.71,16.73,9000.0
2012-06-26 13:30:00,16.75,16.77,16.75,16.77,500.0,16.75,16.77,16.75,16.77,500.0
2012-06-26 14:00:00,16.68,16.69,16.65,16.66,1900.0,16.68,16.69,16.65,16.66,1900.0
2012-06-26 14:30:00,16.67,16.75,16.66,16.75,2400.0,16.67,16.75,16.66,16.75,2400.0
2012-06-26 15:00:00,16.79,16.9,16.73,16.89,4800.0,16.79,16.9,16.73,16.89,4800.0
2012-06-26 15:30:00,16.88,17.0,16.83,16.93,10800.0,16.88,17.0,16.83,16.93,10800.0
2012-06-27 09:30:00,17.01,17.07,16.85,16.99,6100.0,17.01,17.07,16.85,16.99,6100.0
2012-06-27 10:00:00,17.05,17.15,16.9,17.05,13000.0,17.05,17.15,16.9,17.05,13000.0
2012-06-27 10:30:00,17.04,17.15,17.04,17.11,6600.0,17.04,17.15,17.04,17.11,6600.0
2012-06-27 11:00:00,17.07,17.09,16.99,17.0,5800.0,17.07,17.09,16.99,17.0,5800.0
2012-06-27 11:30:00,17.04,17.04,16.85,16.9,6400.0,17.04,17.04,16.85,16.9,6400.0
2012-06-27 12:00:00,16.9,17.01,16.9,16.99,8300.0,16.9,17.01,16.9,16.99,8300.0
2012-06-27 12:30:00,16.98,17.04,16.92,17.01,5300.0,16.98,17.04,16.92,17.01,5300.0
2012-06-27 13:00:00,17.01,17.01,16.95,16.95,3200.0,17.01,17.01,16.95,16.95,3200.0
2012-06-27 13:30:00,17.01,17.02,16.94,16.95,5400.0,17.01,17.02,16.94,16.95,5400.0
2012-06-27 14:00:00,16.93,17.02,16.93,17.02,3700.0,16.93,17.02,16.93,17.02,3700.0
2012-06-27 14:30:00,17.03,17.07,16.96,17.02,6700.0,17.03,17.07,16.96,17.02,6700.0
2012-06-27 15:00:00,17.01,17.07,16.9,16.95,13200.0,17.01,17.07,16.9,16.95,13200.0
2012-06-27 15:30:00,17.0,17.12,16.93,17.02,19200.0,17.0,17.12,16.93,17.02,19200.0
2012-06-28 09:30:00,16.94,16.94,16.94,16.94,400.0,16.94,16.94,16.94,16.94,400.0
2012-06-28 10:00:00,16.87,16.87,16.83,16.84,400.0,16.87,16.87,16.83,16.84,400.0
2012-06-28 10:30:00,16.84,16.87,16.84,16.87,1600.0,16.84,16.87,16.84,16.87,1600.0
2012-06-28 11:00:00,16.84,16.84,16.8,16.8,300.0,16.84,16.84,16.8,16.8,300.0
2012-06-28 11:30:00,16.8,16.82,16.75,16.8,2500.0,16.8,16.82,16.75,16.8,2500.0
2012-06-28 12:00:00,16.8,16.94,16.8,16.94,2700.0,16.8,16.94,16.8,16.94,2700.0
2012-06-28 12:30:00,16.93,16.96,16.91,16.91,12800.0,16.93,16.96,16.91,16.91,12800.0
2012-06-28 13:00:00,16.92,16.92,16.85,16.89,5600.0,16.92,16.92,16.85,16.89,5600.0
2012-06-28 13:30:00,16.84,16.84,16.65,16.65,1400.0,16.84,16.84,16.65,16.65,1400.0
2012-06-28 14:00:00,16.67,16.7,16.52,16.52,1400.0,16.67,16.7,16.52,16.52,1400.0
2012-06-28 14:30:00,16.5,16.5,16.39,16.43,600.0,16.5,16.5,16.39,16.43,600.0
2012-06-28 15:00:00,16.38,16.47,16.36,16.39,4000.0,16.38,16.47,16.36,16.39,4000.0
2012-06-28 15:30:00,16.43,16.63,16.43,16.63,6100.0,16.43,16.63,16.43,16.63,6100.0
2012-06-29 09:30:00,17.02,17.02,16.93,16.93,1600.0,17.02,17.02,16.93,16.93,1600.0
2012-06-29 10:00:00,16.88,16.94,16.76,16.94,2700.0,16.88,16.94,16.76,16.94,2700.0
2012-06-29 10:30:00,16.94,17.06,16.83,16.94,15500.0,16.94,17.06,16.83,16.94,15500.0
2012-06-29 11:00:00,16.95,16.97,16.83,16.92,6300.0,16.95,16.97,16.83,16.92,6300.0
2012-06-29 11:30:00,16.97,16.99,16.95,16.99,1000.0,16.97,16.99,16.95,16.99,1000.0
2012-06-29 12:00:00,16.99,16.99,16.73,16.8,6300.0,16.99,16.99,16.73,16.8,6300.0
2012-06-29 12:30:00,16.74,16.84,16.74,16.84,1000.0,16.74,16.84,16.74,16.84,1000.0
2012-06-29 13:00:00,16.87,16.97,16.87,16.94,600.0,16.87,16.97,16.87,16.94,600.0
2012-06-29 13:30:00,16.95,16.95,16.89,16.89,500.0,16.95,16.95,16.89,16.89,500.0
2012-06-29 14:00:00,16.94,16.98,16.86,16.97,7200.0,16.94,16.98,16.86,16.97,7200.0
2012-06-29 14:30:00,16.96,16.98,16.88,16.9,1500.0,16.96,16.98,16.88,16.9,1500.0
2012-06-29 15:00:00,16.88,16.89,16.75,16.78,3200.0,16.88,16.89,16.75,16.78,3200.0
2012-06-29 15:30:00,16.82,17.14,16.73,17.04,17900.0,16.82,17.14,16.73,17.04,17900.0
2012-07-02 09:30:00,16.99,17.01,16.99,17.01,200.0,16.99,17.01,16.99,17.01,200.0
2012-07-02 10:00:00,17.02,17.06,17.02,17.02,700.0,17.02,17.06,17.02,17.02,700.0
2012-07-02 10:30:00,16.97,17.05,16.94,17.01,2900.0,16.97,17.05,16.94,17.01,2900.0
2012-07-02 11:00:00,17.05,17.36,17.01,17.34,12900.0,17.05,17.36,17.01,17.34,12900.0
2012-07-02 11:30:00,17.33,17.38,17.2,17.21,3200.0,17.33,17.38,17.2,17.21,3200.0
2012-07-02 12:00:00,17.27,17.27,17.19,17.19,3500.0,17.27,17.27,17.19,17.19,3500.0
2012-07-02 12:30:00,17.17,17.38,17.13,17.3,11600.0,17.17,17.38,17.13,17.3,11600.0
2012-07-02 13:00:00,17.35,17.35,17.16,17.16,2600.0,17.35,17.35,17.16,17.16,2600.0
2012-07-02 13:30:00,17.15,17.17,17.06,17.06,1800.0,17.15,17.17,17.06,17.06,1800.0
2012-07-02 14:00:00,17.06,17.15,17.06,17.08,1600.0,17.06,17.15,17.06,17.08,1600.0
2012-07-02 14:30:00,17.1,17.16,17.0,17.0,1600.0,17.1,17.16,17.0,17.0,1600.0
2012-07-02 15:00:00,16.94,17.14,16.94,17.12,5600.0,16.94,17.14,16.94,17.12,5600.0
2012-07-02 15:30:00,17.12,17.22,17.08,17.15,6800.0,17.12,17.22,17.08,17.15,6800.0
2012-07-03 09:30:00,17.26,17.29,17.26,17.29,500.0,17.26,17.29,17.26,17.29,500.0
2012-07-03 10:00:00,17.24,17.27,17.06,17.06,2200.0,17.24,17.27,17.06,17.06,2200.0
2012-07-03 10:30:00,17.07,17.07,17.07,17.07,400.0,17.07,17.07,17.07,17.07,400.0
2012-07-03 11:00:00,17.07,17.07,17.01,17.01,1000.0,17.07,17.07,17.01,17.01,1000.0
2012-07-03 11:30:00,17.02,17.14,17.02,17.11,1100.0,17.02,17.14,17.02,17.11,1100.0
2012-07-03 12:00:00,17.09,17.09,17.03,17.05,600.0,17.09,17.09,17.03,17.05,600.0
2012-07-03 12:30:00,17.04,17.1,16.94,16.99,3000.0,17.04,17.1,16.94,16.99,3000.0
2012-07-05 09:30:00,17.02,17.14,16.95,17.07,2100.0,17.02,17.14,16.95,17.07,2100.0
2012-07-05 10:00:00,16.94,17.07,16.94,17.03,7100.0,16.94,17.07,16.94,17.03,7100.0
2012-07-05 10:30:00,17.08,17.14,16.96,17.04,12800.0,17.08,17.14,16.96,17.04,12800.0
2012-07-05 11:00:00,16.97,17.04,16.95,17.02,2700.0,16.97,17.04,16.95,17.02,2700.0
2012-07-05 11:30:00,17.02,17.04,16.98,17.0,4200.0,17.02,17.04,16.98,17.0,4200.0
2012-07-05 12:00:00,17.03,17.04,16.95,17.02,2400.0,17.03,17.04,16.95,17.02,2400.0
2012-07-05 12:30:00,17.04,17.04,16.96,16.96,1200.0,17.04,17.04,16.96,16.96,1200.0
2012-07-05 13:00:00,16.96,17.01,16.96,17.01,500.0,16.96,17.01,16.96,17.01,500.0
2012-07-05 13:30:00,16.97,17.03,16.97,17.02,7900.0,16.97,17.03,16.97,17.02,7900.0
2012-07-05 14:00:00,16.98,17.01,16.96,16.96,2100.0,16.98,17.01,16.96,16.96,2100.0
2012-07-05 14:30:00,16.96,16.99,16.94,16.94,1900.0,16.96,16.99,16.94,16.94,1900.0
2012-07-05 15:00:00,16.94,17.03,16.94,17.0,2500.0,16.94,17.03,16.94,17.0,2500.0
2012-07-05 15:30:00,17.02,17.02,16.93,17.0,2800.0,17.02,17.02,16.93,17.0,2800.0
2012-07-06 09:30:00,16.86,16.86,16.72,16.72,600.0,16.86,16.86,16.72,16.72,600.0
2012-07-06 10:00:00,16.5,16.5,16.4,16.4,800.0,16.5,16.5,16.4,16.4,800.0
2012-07-06 10:30:00,16.33,16.33,16.27,16.27,400.0,16.33,16.33,16.27,16.27,400.0
2012-07-06 11:00:00,16.22,16.23,16.1,16.1,1400.0,16.22,16.23,16.1,16.1,1400.0
2012-07-06 11:30:00,16.07,16.07,16.01,16.02,300.0,16.07,16.07,16.01,16.02,300.0
2012-07-06 12:00:00,16.01,16.01,15.96,15.99,500.0,16.01,16.01,15.96,15.99,500.0
2012-07-06 12:30:00,15.96,16.08,15.96,16.08,1300.0,15.96,16.08,15.96,16.08,1300.0
2012-07-06 13:00:00,16.15,16.17,16.1,16.16,2400.0,16.15,16.17,16.1,16.16,2400.0
2012-07-06 13:30:00,16.1,16.1,16.02,16.02,300.0,16.1,16.1,16.02,16.02,300.0
2012-07-06 14:00:00,16.02,16.02,16.02,16.02,0.0,16.02,16.02,16.02,16.02,0.0
2012-07-06 14:30:00,16.02,16.02,16.02,16.02,0.0,16.02,16.02,16.02,16.02,0.0
2012-07-06 15:00:00,16.13,16.17,16.1,16.1,1300.0,16.13,16.17,16.1,16.1,1300.0
2012-07-06 15:30:00,16.16,16.19,16.12,16.19,500.0,16.16,16.19,16.12,16.19,500.0
2012-07-09 09:30:00,16.16,16.16,15.95,16.14,2100.0,16.16,16.16,15.95,16.14,2100.0
2012-07-09 10:00:00,16.02,16.02,15.62,15.62,1800.0,16.02,16.02,15.62,15.62,1800.0
2012-07-09 10:30:00,15.48,15.54,15.43,15.54,600.0,15.48,15.54,15.43,15.54,600.0
2012-07-09 11:00:00,15.51,15.57,15.49,15.52,3000.0,15.51,15.57,15.49,15.52,3000.0
2012-07-09 11:30:00,15.52,15.66,15.52,15.61,4400.0,15.52,15.66,15.52,15.61,4400.0
2012-07-09 12:00:00,15.57,15.57,15.51,15.51,700.0,15.57,15.57,15.51,15.51,700.0
2012-07-09 12:30:00,15.51,15.51,15.51,15.51,0.0,15.51,15.51,15.51,15.51,0.0
2012-07-09 13:00:00,15.53,15.59,15.46,15.59,1200.0,15.53,15.59,15.46,15.59,1200.0
2012-07-09 13:30:00,15.59,15.59,15.59,15.59,0.0,15.59,15.59,15.59,15.59,0.0
2012-07-09 14:00:00,15.59,15.65,15.53,15.53,1600.0,15.59,15.65,15.53,15.53,1600.0
2012-07-09 14:30:00,15.58,15.58,15.53,15.55,700.0,15.58,15.58,15.53,15.55,700.0
2012-07-09 15:00:00,15.57,15.57,15.55,15.55,500.0,15.57,15.57,15.55,15.55,500.0
2012-07-09 15:30:00,15.6,15.74,15.6,15.74,1400.0,15.6,15.74,15.6,15.74,1400.0
2012-07-10 09:30:00,15.71,15.85,15.71,15.85,2400.0,15.71,15.85,15.71,15.85,2400.0
2012-07-10 10:00:00,15.89,16.06,15.89,16.0,1700.0,15.89,16.06,15.89,16.0,1700.0
2012-07-10 10:30:00,15.95,15.95,15.95,15.95,300.0,15.95,15.95,15.95,15.95,300.0
2012-07-10 11:00:00,15.95,15.95,15.88,15.88,2000.0,15.95,15.95,15.88,15.88,2000.0
2012-07-10 11:30:00,15.82,15.82,15.81,15.81,200.0,15.82,15.82,15.81,15.81,200.0
2012-07-10 12:00:00,15.88,15.95,15.82,15.82,900.0,15.88,15.95,15.82,15.82,900.0
2012-07-10 12:30:00,15.82,15.82,15.82,15.82,0.0,15.82,15.82,15.82,15.82,0.0
2012-07-10 13:00:00,15.89,15.89,15.89,15.89,200.0,15.89,15.89,15.89,15.89,200.0
2012-07-10 13:30:00,15.83,15.85,15.76,15.76,2700.0,15.83,15.85,15.76,15.76,2700.0
2012-07-10 14:00:00,15.76,15.81,15.7,15.7,3000.0,15.76,15.81,15.7,15.7,3000.0
2012-07-10 14:30:00,15.76,15.76,15.72,15.72,300.0,15.76,15.76,15.72,15.72,300.0
2012-07-10 15:00:00,15.74,15.8,15.7,15.78,6800.0,15.74,15.8,15.7,15.78,6800.0
2012-07-10 15:30:00,15.81,15.81,15.41,15.44,5300.0,15.81,15.81,15.41,15.44,5300.0
2012-07-11 09:30:00,15.47,15.54,15.47,15.54,600.0,15.47,15.54,15.47,15.54,600.0
2012-07-11 10:00:00,15.5,15.5,15.5,15.5,200.0,15.5,15.5,15.5,15.5,200.0
2012-07-11 10:30:00,15.48,15.48,15.48,15.48,100.0,15.48,15.48,15.48,15.48,100.0
2012-07-11 11:00:00,15.52,15.53,15.49,15.49,800.0,15.52,15.53,15.49,15.49,800.0
2012-07-11 11:30:00,15.48,15.53,15.48,15.52,500.0,15.48,15.53,15.48,15.52,500.0
2012-07-11 12:00:00,15.52,15.58,15.5,15.54,1900.0,15.52,15.58,15.5,15.54,1900.0
2012-07-11 12:30:00,15.54,15.54,15.43,15.51,1700.0,15.54,15.54,15.43,15.51,1700.0
2012-07-11 13:00:00,15.51,15.55,15.34,15.45,2400.0,15.51,15.55,15.34,15.45,2400.0
2012-07-11 13:30:00,15.46,15.62,15.46,15.55,2500.0,15.46,15.62,15.46,15.55,2500.0
2012-07-11 14:00:00,15.55,15.55,15.1,15.1,5800.0,15.55,15.55,15.1,15.1,5800.0
2012-07-11 14:30:00,15.1,15.1,15.1,15.1,0.0,15.1,15.1,15.1,15.1,0.0
2012-07-11 15:00:00,15.09,15.17,15.08,15.17,1400.0,15.09,15.17,15.08,15.17,1400.0
2012-07-11 15:30:00,15.17,15.3,15.16,15.28,3500.0,15.17,15.3,15.16,15.28,3500.0
2012-07-12 09:30:00,15.08,15.08,14.13,14.24,18000.0,15.08,15.08,14.13,14.24,18000.0
2012-07-12 10:00:00,14.24,14.26,14.0,14.09,4400.0,14.24,14.26,14.0,14.09,4400.0
2012-07-12 10:30:00,14.09,14.22,14.01,14.11,21400.0,14.09,14.22,14.01,14.11,21400.0
2012-07-12 11:00:00,14.13,14.15,13.99,14.08,25400.0,14.13,14.15,13.99,14.08,25400.0
2012-07-12 11:30:00,14.07,14.1,13.96,13.99,11000.0,14.07,14.1,13.96,13.99,11000.0
2012-07-12 12:00:00,14.0,14.13,13.94,14.09,5600.0,14.0,14.13,13.94,14.09,5600.0
2012-07-12 12:30:00,14.08,14.23,14.06,14.1,3200.0,14.08,14.23,14.06,14.1,3200.0
2012-07-12 13:00:00,14.07,14.14,14.07,14.14,2400.0,14.07,14.14,14.07,14.14,2400.0
2012-07-12 13:30:00,14.21,14.33,14.13,14.29,9100.0,14.21,14.33,14.13,14.29,9100.0
2012-07-12 14:00:00,14.29,14.44,14.25,14.37,9600.0,14.29,14.44,14.25,14.37,9600.0
2012-07-12 14:30:00,14.28,14.4,14.25,14.39,9900.0,14.28,14.4,14.25,14.39,9900.0
2012-07-12 15:00:00,14.43,14.44,14.35,14.39,7700.0,14.43,14.44,14.35,14.39,7700.0
2012-07-12 15:30:00,14.33,14.54,14.14,14.38,25900.0,14.33,14.54,14.14,14.38,25900.0
2012-07-13 09:30:00,14.47,14.65,14.47,14.54,5700.0,14.47,14.65,14.47,14.54,5700.0
2012-07-13 10:00:00,14.54,14.64,14.47,14.57,9900.0,14.54,14.64,14.47,14.57,9900.0
2012-07-13 10:30:00,14.61,14.87,14.53,14.79,1600.0,14.61,14.87,14.53,14.79,1600.0
2012-07-13 11:00:00,14.89,14.99,14.89,14.99,1500.0,14.89,14.99,14.89,14.99,1500.0
2012-07-13 11:30:00,14.89,15.28,14.89,15.25,3500.0,14.89,15.28,14.89,15.25,3500.0
2012-07-13 12:00:00,15.25,15.32,15.25,15.32,600.0,15.25,15.32,15.25,15.32,600.0
2012-07-13 12:30:00,15.38,15.52,15.34,15.52,1000.0,15.38,15.52,15.34,15.52,1000.0
2012-07-13 13:00:00,15.5,15.55,15.47,15.55,2200.0,15.5,15.55,15.47,15.55,2200.0
2012-07-13 13:30:00,15.5,15.59,15.5,15.59,600.0,15.5,15.59,15.5,15.59,600.0
2012-07-13 14:00:00,15.59,15.59,15.49,15.52,4300.0,15.59,15.59,15.49,15.52,4300.0
2012-07-13 14:30:00,15.51,15.58,15.5,15.5,1400.0,15.51,15.58,15.5,15.5,1400.0
2012-07-13 15:00:00,15.55,15.59,15.5,15.5,1200.0,15.55,15.59,15.5,15.5,1200.0
2012-07-13 15:30:00,15.52,15.52,15.31,15.44,28500.0,15.52,15.52,15.31,15.44,28500.0
2012-07-16 09:30:00,15.31,15.31,15.31,15.31,700.0,15.31,15.31,15.31,15.31,700.0
2012-07-16 10:00:00,15.29,15.36,15.29,15.36,200.0,15.29,15.36,15.29,15.36,200.0
2012-07-16 10:30:00,15.34,15.36,15.3,15.36,800.0,15.34,15.36,15.3,15.36,800.0
2012-07-16 11:00:00,15.36,15.44,15.27,15.44,2100.0,15.36,15.44,15.27,15.44,2100.0
2012-07-16 11:30:00,15.37,15.37,15.37,15.37,400.0,15.37,15.37,15.37,15.37,400.0
2012-07-16 12:00:00,15.39,15.45,15.32,15.32,1300.0,15.39,15.45,15.32,15.32,1300.0
2012-07-16 12:30:00,15.4,15.4,15.31,15.32,1100.0,15.4,15.4,15.31,15.32,1100.0
2012-07-16 13:00:00,15.37,15.45,15.37,15.41,1100.0,15.37,15.45,15.37,15.41,1100.0
2012-07-16 13:30:00,15.39,15.41,15.36,15.41,1200.0,15.39,15.41,15.36,15.41,1200.0
2012-07-16 14:00:00,15.37,15.47,15.36,15.46,2400.0,15.37,15.47,15.36,15.46,2400.0
2012-07-16 14:30:00,15.46,15.55,15.46,15.52,1800.0,15.46,15.55,15.46,15.52,1800.0
2012-07-16 15:00:00,15.5,15.67,15.45,15.65,4400.0,15.5,15.67,15.45,15.65,4400.0
2012-07-16 15:30:00,15.68,16.22,15.68,16.18,15800.0,15.68,16.22,15.68,16.18,15800.0
2012-07-17 09:30:00,16.08,16.09,16.01,16.09,3100.0,16.08,16.09,16.01,16.09,3100.0
2012-07-17 10:00:00,16.07,16.08,15.99,16.05,3900.0,16.07,16.08,15.99,16.05,3900.0
2012-07-17 10:30:00,16.0,16.0,15.61,15.63,1600.0,16.0,16.0,15.61,15.63,1600.0
2012-07-17 11:00:00,15.66,15.69,15.56,15.59,3200.0,15.66,15.69,15.56,15.59,3200.0
2012-07-17 11:30:00,15.63,15.72,15.63,15.68,1200.0,15.63,15.72,15.63,15.68,1200.0
2012-07-17 12:00:00,15.74,15.79,15.68,15.68,4000.0,15.74,15.79,15.68,15.68,4000.0
2012-07-17 12:30:00,15.82,15.85,15.73,15.75,2600.0,15.82,15.85,15.73,15.75,2600.0
2012-07-17 13:00:00,15.76,15.83,15.74,15.83,1700.0,15.76,15.83,15.74,15.83,1700.0
2012-07-17 13:30:00,15.87,15.89,15.79,15.8,1000.0,15.87,15.89,15.79,15.8,1000.0
2012-07-17 14:00:00,15.87,15.87,15.87,15.87,200.0,15.87,15.87,15.87,15.87,200.0
2012-07-17 14:30:00,15.87,15.87,15.78,15.82,2700.0,15.87,15.87,15.78,15.82,2700.0
2012-07-17 15:00:00,15.85,15.89,15.81,15.86,2500.0,15.85,15.89,15.81,15.86,2500.0
2012-07-17 15:30:00,15.8,15.82,15.69,15.71,4000.0,15.8,15.82,15.69,15.71,4000.0
2012-07-18 09:30:00,15.58,15.94,15.58,15.85,3200.0,15.58,15.94,15.58,15.85,3200.0
2012-07-18 10:00:00,16.1,16.1,16.01,16.01,3900.0,16.1,16.1,16.01,16.01,3900.0
2012-07-18 10:30:00,15.91,15.91,15.87,15.91,500.0,15.91,15.91,15.87,15.91,500.0
2012-07-18 11:00:00,15.97,16.0,15.97,16.0,2000.0,15.97,16.0,15.97,16.0,2000.0
2012-07-18 11:30:00,15.88,15.88,15.88,15.88,100.0,15.88,15.88,15.88,15.88,100.0
2012-07-18 12:00:00,15.88,15.88,15.88,15.88,0.0,15.88,15.88,15.88,15.88,0.0
2012-07-18 12:30:00,15.9,15.9,15.88,15.9,500.0,15.9,15.9,15.88,15.9,500.0
2012-07-18 13:00:00,15.9,15.9,15.9,15.9,0.0,15.9,15.9,15.9,15.9,0.0
2012-07-18 13:30:00,15.84,15.84,15.84,15.84,300.0,15.84,15.84,15.84,15.84,300.0
2012-07-18 14:00:00,15.83,15.85,15.83,15.85,900.0,15.83,15.85,15.83,15.85,900.0
2012-07-18 14:30:00,15.86,15.9,15.8,15.9,300.0,15.86,15.9,15.8,15.9,300.0
2012-07-18 15:00:00,15.79,15.9,15.79,15.82,1800.0,15.79,15.9,15.79,15.82,1800.0
2012-07-18 15:30:00,15.9,15.9,15.76,15.79,2700.0,15.9,15.9,15.76,15.79,2700.0
2012-07-19 11:30:00,15.89,15.89,15.8,15.82,400.0,15.89,15.89,15.8,15.82,400.0
2012-07-19 12:00:00,15.82,15.83,15.78,15.78,1600.0,15.82,15.83,15.78,15.78,1600.0
2012-07-19 12:30:00,15.78,15.78,15.78,15.78,0.0,15.78,15.78,15.78,15.78,0.0
2012-07-19 13:00:00,15.71,15.71,15.71,15.71,100.0,15.71,15.71,15.71,15.71,100.0
2012-07-19 13:30:00,15.65,15.65,15.65,15.65,100.0,15.65,15.65,15.65,15.65,100.0
2012-07-19 14:00:00,15.65,15.65,15.62,15.62,800.0,15.65,15.65,15.62,15.62,800.0
2012-07-19 14:30:00,15.54,15.54,15.54,15.54,100.0,15.54,15.54,15.54,15.54,100.0
2012-07-19 15:00:00,15.56,15.67,15.56,15.6,6400.0,15.56,15.67,15.56,15.6,6400.0
2012-07-19 15:30:00,15.6,15.67,15.57,15.67,3600.0,15.6,15.67,15.57,15.67,3600.0
2012-07-20 09:30:00,15.47,15.47,15.38,15.38,2800.0,15.47,15.47,15.38,15.38,2800.0
2012-07-20 10:00:00,15.4,15.4,15.22,15.22,300.0,15.4,15.4,15.22,15.22,300.0
2012-07-20 10:30:00,15.14,15.14,15.14,15.14,500.0,15.14,15.14,15.14,15.14,500.0
2012-07-20 11:00:00,15.05,15.11,15.05,15.11,400.0,15.05,15.11,15.05,15.11,400.0
2012-07-20 11:30:00,15.15,15.22,15.15,15.22,1400.0,15.15,15.22,15.15,15.22,1400.0
2012-07-20 12:00:00,15.22,15.22,15.22,15.22,400.0,15.22,15.22,15.22,15.22,400.0
2012-07-20 12:30:00,15.24,15.24,15.23,15.23,300.0,15.24,15.24,15.23,15.23,300.0
2012-07-20 13:00:00,15.23,15.23,15.23,15.23,100.0,15.23,15.23,15.23,15.23,100.0
2012-07-20 13:30:00,15.23,15.24,15.17,15.24,400.0,15.23,15.24,15.17,15.24,400.0
2012-07-20 14:00:00,15.24,15.44,15.19,15.44,2200.0,15.24,15.44,15.19,15.44,2200.0
2012-07-20 14:30:00,15.39,15.45,15.31,15.31,1100.0,15.39,15.45,15.31,15.31,1100.0
2012-07-20 15:00:00,15.33,15.42,15.27,15.33,2600.0,15.33,15.42,15.27,15.33,2600.0
2012-07-20 15:30:00,15.38,15.41,15.24,15.25,3700.0,15.38,15.41,15.24,15.25,3700.0
2012-07-23 09:30:00,14.9,14.9,14.41,14.5,5900.0,14.9,14.9,14.41,14.5,5900.0
2012-07-23 10:00:00,14.42,14.45,14.2,14.2,3900.0,14.42,14.45,14.2,14.2,3900.0
2012-07-23 10:30:00,14.24,14.62,14.24,14.51,2800.0,14.24,14.62,14.24,14.51,2800.0
2012-07-23 11:00:00,14.44,14.44,14.42,14.43,600.0,14.44,14.44,14.42,14.43,600.0
2012-07-23 11:30:00,14.4,14.49,14.4,14.49,800.0,14.4,14.49,14.4,14.49,800.0
2012-07-23 12:00:00,14.49,14.51,14.26,14.27,13200.0,14.49,14.51,14.26,14.27,13200.0
2012-07-23 12:30:00,14.41,14.48,14.41,14.42,600.0,14.41,14.48,14.41,14.42,600.0
2012-07-23 13:00:00,14.42,14.47,14.41,14.47,400.0,14.42,14.47,14.41,14.47,400.0
2012-07-23 13:30:00,14.49,14.49,14.45,14.45,300.0,14.49,14.49,14.45,14.45,300.0
2012-07-23 14:00:00,14.51,14.76,14.51,14.76,3200.0,14.51,14.76,14.51,14.76,3200.0
2012-07-23 14:30:00,14.75,14.82,14.75,14.82,2000.0,14.75,14.82,14.75,14.82,2000.0
2012-07-23 15:00:00,14.82,14.82,14.74,14.8,1000.0,14.82,14.82,14.74,14.8,1000.0
2012-07-23 15:30:00,14.76,14.92,14.73,14.73,7600.0,14.76,14.92,14.73,14.73,7600.0
2012-07-24 09:30:00,14.86,14.86,14.86,14.86,100.0,14.86,14.86,14.86,14.86,100.0
2012-07-24 10:00:00,14.79,14.86,14.75,14.81,1500.0,14.79,14.86,14.75,14.81,1500.0
2012-07-24 10:30:00,14.74,14.74,14.58,14.65,1200.0,14.74,14.74,14.58,14.65,1200.0
2012-07-24 11:00:00,14.54,14.54,14.54,14.54,100.0,14.54,14.54,14.54,14.54,100.0
2012-07-24 11:30:00,14.5,14.54,14.22,14.29,5500.0,14.5,14.54,14.22,14.29,5500.0
2012-07-24 12:00:00,14.31,14.41,14.22,14.39,1900.0,14.31,14.41,14.22,14.39,1900.0
2012-07-24 12:30:00,14.45,14.65,14.45,14.65,1000.0,14.45,14.65,14.45,14.65,1000.0
2012-07-24 13:00:00,14.64,14.7,14.44,14.56,7600.0,14.64,14.7,14.44,14.56,7600.0
2012-07-24 13:30:00,14.61,14.65,14.47,14.57,5300.0,14.61,14.65,14.47,14.57,5300.0
2012-07-24 14:00:00,14.5,14.65,14.5,14.58,12900.0,14.5,14.65,14.5,14.58,12900.0
2012-07-24 14:30:00,14.55,14.57,14.1,14.1,2500.0,14.55,14.57,14.1,14.1,2500.0
2012-07-24 15:00:00,14.1,14.16,14.1,14.16,800.0,14.1,14.16,14.1,14.16,800.0
2012-07-24 15:30:00,14.15,14.24,14.11,14.11,7300.0,14.15,14.24,14.11,14.11,7300.0
2012-07-25 09:30:00,14.26,14.37,14.24,14.28,4100.0,14.26,14.37,14.24,14.28,4100.0
2012-07-25 10:00:00,14.17,14.2,14.13,14.2,800.0,14.17,14.2,14.13,14.2,800.0
2012-07-25 10:30:00,14.2,14.2,14.2,14.2,0.0,14.2,14.2,14.2,14.2,0.0
2012-07-25 11:00:00,14.2,14.2,14.2,14.2,400.0,14.2,14.2,14.2,14.2,400.0
2012-07-25 11:30:00,14.2,14.2,14.2,14.2,0.0,14.2,14.2,14.2,14.2,0.0
2012-07-25 12:00:00,14.21,14.21,14.2,14.2,1100.0,14.21,14.21,14.2,14.2,1100.0
2012-07-25 12:30:00,14.2,14.2,14.2,14.2,200.0,14.2,14.2,14.2,14.2,200.0
2012-07-25 13:00:00,14.18,14.18,14.15,14.16,3700.0,14.18,14.18,14.15,14.16,3700.0
2012-07-25 13:30:00,14.15,14.24,14.15,14.21,900.0,14.15,14.24,14.15,14.21,900.0
2012-07-25 14:00:00,14.17,14.2,14.15,14.2,2600.0,14.17,14.2,14.15,14.2,2600.0
2012-07-25 14:30:00,14.15,14.19,14.15,14.19,1100.0,14.15,14.19,14.15,14.19,1100.0
2012-07-25 15:00:00,14.15,14.18,14.15,14.18,200.0,14.15,14.18,14.15,14.18,200.0
2012-07-25 15:30:00,14.15,14.15,14.1,14.14,1900.0,14.15,14.15,14.1,14.14,1900.0
2012-07-26 09:30:00,14.32,14.33,14.29,14.29,1300.0,14.32,14.33,14.29,14.29,1300.0
2012-07-26 10:00:00,14.29,14.32,14.29,14.32,500.0,14.29,14.32,14.29,14.32,500.0
2012-07-26 10:30:00,14.39,14.43,14.29,14.3,7900.0,14.39,14.43,14.29,14.3,7900.0
2012-07-26 11:00:00,14.33,14.33,14.13,14.15,5000.0,14.33,14.33,14.13,14.15,5000.0
2012-07-26 11:30:00,14.14,14.28,14.11,14.2,10800.0,14.14,14.28,14.11,14.2,10800.0
2012-07-26 12:00:00,14.2,14.2,14.2,14.2,1200.0,14.2,14.2,14.2,14.2,1200.0
2012-07-26 12:30:00,14.2,14.2,14.13,14.13,2000.0,14.2,14.2,14.13,14.13,2000.0
2012-07-26 13:00:00,14.1,14.17,14.0,14.0,3300.0,14.1,14.17,14.0,14.0,3300.0
2012-07-26 13:30:00,14.01,14.01,13.95,14.0,1300.0,14.01,14.01,13.95,14.0,1300.0
2012-07-26 14:00:00,14.0,14.0,13.95,14.0,1000.0,14.0,14.0,13.95,14.0,1000.0
2012-07-26 14:30:00,13.99,14.23,13.98,14.23,3100.0,13.99,14.23,13.98,14.23,3100.0
2012-07-26 15:00:00,14.25,14.25,14.2,14.2,1000.0,14.25,14.25,14.2,14.2,1000.0
2012-07-26 15:30:00,14.2,14.5,14.06,14.49,21800.0,14.2,14.5,14.06,14.49,21800.0
2012-07-27 09:30:00,14.54,14.81,14.54,14.8,3600.0,14.54,14.81,14.54,14.8,3600.0
2012-07-27 10:00:00,14.8,14.8,14.8,14.8,0.0,14.8,14.8,14.8,14.8,0.0
2012-07-27 10:30:00,14.79,14.97,14.79,14.93,1800.0,14.79,14.97,14.79,14.93,1800.0
2012-07-27 11:00:00,14.86,14.93,14.79,14.79,3700.0,14.86,14.93,14.79,14.79,3700.0
2012-07-27 11:30:00,14.79,14.79,14.79,14.79,0.0,14.79,14.79,14.79,14.79,0.0
2012-07-27 12:00:00,14.92,14.93,14.85,14.92,1700.0,14.92,14.93,14.85,14.92,1700.0
2012-07-27 12:30:00,14.99,15.26,14.98,15.26,3600.0,14.99,15.26,14.98,15.26,3600.0
2012-07-27 13:00:00,15.26,15.68,15.02,15.62,34500.0,15.26,15.68,15.02,15.62,34500.0
2012-07-27 13:30:00,15.66,15.66,14.7,15.18,16600.0,15.66,15.66,14.7,15.18,16600.0
2012-07-27 14:00:00,15.18,15.25,14.91,15.0,16000.0,15.18,15.25,14.91,15.0,16000.0
2012-07-27 14:30:00,15.07,15.13,15.0,15.1,7800.0,15.07,15.13,15.0,15.1,7800.0
2012-07-27 15:00:00,15.1,15.19,15.06,15.19,5300.0,15.1,15.19,15.06,15.19,5300.0
2012-07-27 15:30:00,15.19,15.36,15.09,15.25,22200.0,15.19,15.36,15.09,15.25,22200.0
2012-07-30 09:30:00,15.25,16.31,15.18,16.24,33100.0,15.25,16.31,15.18,16.24,33100.0
2012-07-30 10:00:00,16.26,16.27,15.97,16.07,9100.0,16.26,16.27,15.97,16.07,9100.0
2012-07-30 10:30:00,16.07,16.28,16.07,16.25,3400.0,16.07,16.28,16.07,16.25,3400.0
2012-07-30 11:00:00,16.28,16.3,16.21,16.3,1600.0,16.28,16.3,16.21,16.3,1600.0
2012-07-30 11:30:00,16.3,16.3,15.39,16.11,13700.0,16.3,16.3,15.39,16.11,13700.0
2012-07-30 12:00:00,16.16,16.24,16.12,16.24,2600.0,16.16,16.24,16.12,16.24,2600.0
2012-07-30 12:30:00,16.27,16.27,16.12,16.12,3700.0,16.27,16.27,16.12,16.12,3700.0
2012-07-30 13:00:00,16.1,16.24,16.1,16.2,3200.0,16.1,16.24,16.1,16.2,3200.0
2012-07-30 13:30:00,16.27,16.27,16.2,16.2,900.0,16.27,16.27,16.2,16.2,900.0
2012-07-30 14:00:00,16.27,16.27,15.88,15.88,5600.0,16.27,16.27,15.88,15.88,5600.0
2012-07-30 14:30:00,15.96,16.2,15.7,16.14,10600.0,15.96,16.2,15.7,16.14,10600.0
2012-07-30 15:00:00,16.06,16.16,15.95,16.05,26900.0,16.06,16.16,15.95,16.05,26900.0
2012-07-30 15:30:00,16.1,16.17,16.05,16.17,13400.0,16.1,16.17,16.05,16.17,13400.0
2012-07-31 09:30:00,16.07,16.07,15.58,15.75,24000.0,16.07,16.07,15.58,15.75,24000.0
2012-07-31 10:00:00,15.83,15.91,15.59,15.8,2700.0,15.83,15.91,15.59,15.8,2700.0
2012-07-31 10:30:00,15.79,15.82,15.76,15.82,800.0,15.79,15.82,15.76,15.82,800.0
2012-07-31 11:00:00,15.76,15.88,15.74,15.81,27200.0,15.76,15.88,15.74,15.81,27200.0
2012-07-31 11:30:00,15.8,15.8,15.8,15.8,100.0,15.8,15.8,15.8,15.8,100.0
2012-07-31 12:00:00,15.86,15.87,15.8,15.82,400.0,15.86,15.87,15.8,15.82,400.0
2012-07-31 12:30:00,15.83,15.83,15.79,15.79,1800.0,15.83,15.83,15.79,15.79,1800.0
2012-07-31 13:00:00,15.82,15.82,15.74,15.79,10500.0,15.82,15.82,15.74,15.79,10500.0
2012-07-31 13:30:00,15.86,15.88,15.78,15.78,8500.0,15.86,15.88,15.78,15.78,8500.0
2012-07-31 14:00:00,15.83,15.88,15.83,15.88,500.0,15.83,15.88,15.83,15.88,500.0
2012-07-31 14:30:00,15.83,15.96,15.83,15.95,2500.0,15.83,15.96,15.83,15.95,2500.0
2012-07-31 15:00:00,15.88,16.01,15.88,16.01,1100.0,15.88,16.01,15.88,16.01,1100.0
2012-07-31 15:30:00,16.02,16.08,15.96,15.96,2600.0,16.02,16.08,15.96,15.96,2600.0
2012-08-01 09:30:00,16.1,16.1,16.05,16.1,400.0,16.1,16.1,16.05,16.1,400.0
2012-08-01 10:00:00,15.98,15.98,15.98,15.98,600.0,15.98,15.98,15.98,15.98,600.0
2012-08-01 10:30:00,16.01,16.01,15.97,15.98,800.0,16.01,16.01,15.97,15.98,800.0
2012-08-01 11:00:00,16.04,16.04,16.04,16.04,100.0,16.04,16.04,16.04,16.04,100.0
2012-08-01 11:30:00,16.04,16.04,16.04,16.04,0.0,16.04,16.04,16.04,16.04,0.0
2012-08-01 12:00:00,15.97,15.99,15.74,15.9,4900.0,15.97,15.99,15.74,15.9,4900.0
2012-08-01 12:30:00,15.86,15.86,15.85,15.85,300.0,15.86,15.86,15.85,15.85,300.0
2012-08-01 13:00:00,15.85,15.85,15.85,15.85,0.0,15.85,15.85,15.85,15.85,0.0
2012-08-01 13:30:00,15.78,15.87,15.76,15.76,2700.0,15.78,15.87,15.76,15.76,2700.0
2012-08-01 14:00:00,15.8,15.8,15.68,15.69,2100.0,15.8,15.8,15.68,15.69,2100.0
2012-08-01 14:30:00,15.73,15.75,15.73,15.75,400.0,15.73,15.75,15.73,15.75,400.0
2012-08-01 15:00:00,15.76,15.89,15.7,15.88,2800.0,15.76,15.89,15.7,15.88,2800.0
2012-08-01 15:30:00,15.84,15.86,15.71,15.71,1600.0,15.84,15.86,15.71,15.71,1600.0
2012-08-02 09:30:00,15.56,15.56,15.32,15.4,7300.0,15.56,15.56,15.32,15.4,7300.0
2012-08-02 10:00:00,15.39,15.75,15.35,15.75,6700.0,15.39,15.75,15.35,15.75,6700.0
2012-08-02 10:30:00,15.72,15.75,15.61,15.71,7000.0,15.72,15.75,15.61,15.71,7000.0
2012-08-02 11:00:00,15.54,15.63,15.5,15.5,3300.0,15.54,15.63,15.5,15.5,3300.0
2012-08-02 11:30:00,15.5,15.72,15.5,15.64,3800.0,15.5,15.72,15.5,15.64,3800.0
2012-08-02 12:00:00,15.63,15.96,15.63,15.96,2300.0,15.63,15.96,15.63,15.96,2300.0
2012-08-02 12:30:00,15.96,16.15,15.81,16.0,7800.0,15.96,16.15,15.81,16.0,7800.0
2012-08-02 13:00:00,16.07,16.4,16.07,16.24,2800.0,16.07,16.4,16.07,16.24,2800.0
2012-08-02 13:30:00,16.24,16.24,16.15,16.17,800.0,16.24,16.24,16.15,16.17,800.0
2012-08-02 14:00:00,16.13,16.19,16.09,16.09,1500.0,16.13,16.19,16.09,16.09,1500.0
2012-08-02 14:30:00,16.17,16.18,15.85,15.85,3400.0,16.17,16.18,15.85,15.85,3400.0
2012-08-02 15:00:00,15.92,15.92,15.6,15.63,7700.0,15.92,15.92,15.6,15.63,7700.0
2012-08-02 15:30:00,15.57,15.81,15.38,15.76,9000.0,15.57,15.81,15.38,15.76,9000.0
2012-08-03 09:30:00,15.49,16.49,15.44,16.17,9400.0,15.49,16.49,15.44,16.17,9400.0
2012-08-03 10:00:00,16.18,16.55,16.18,16.38,6500.0,16.18,16.55,16.18,16.38,6500.0
2012-08-03 10:30:00,16.32,16.4,16.3,16.35,1200.0,16.32,16.4,16.3,16.35,1200.0
2012-08-03 11:00:00,16.34,16.34,15.99,16.01,9400.0,16.34,16.34,15.99,16.01,9400.0
2012-08-03 11:30:00,16.04,16.09,16.0,16.06,2500.0,16.04,16.09,16.0,16.06,2500.0
2012-08-03 12:00:00,16.0,16.2,16.0,16.18,1600.0,16.0,16.2,16.0,16.18,1600.0
2012-08-03 12:30:00,16.16,16.18,16.11,16.14,4700.0,16.16,16.18,16.11,16.14,4700.0
2012-08-03 13:00:00,16.15,16.2,15.99,16.14,4600.0,16.15,16.2,15.99,16.14,4600.0
2012-08-03 13:30:00,16.14,16.2,15.92,15.98,14300.0,16.14,16.2,15.92,15.98,14300.0
2012-08-03 14:00:00,16.0,16.08,15.89,16.03,5000.0,16.0,16.08,15.89,16.03,5000.0
2012-08-03 14:30:00,16.0,16.0,15.96,16.0,3400.0,16.0,16.0,15.96,16.0,3400.0
2012-08-03 15:00:00,15.97,15.99,15.75,15.75,1900.0,15.97,15.99,15.75,15.75,1900.0
2012-08-03 15:30:00,15.76,16.01,15.76,16.0,20200.0,15.76,16.01,15.76,16.0,20200.0
2012-08-06 09:30:00,16.11,16.91,16.01,16.31,12200.0,16.11,16.91,16.01,16.31,12200.0
2012-08-06 10:00:00,16.3,16.64,16.3,16.43,3900.0,16.3,16.64,16.3,16.43,3900.0
2012-08-06 10:30:00,16.53,16.64,16.43,16.43,8200.0,16.53,16.64,16.43,16.43,8200.0
2012-08-06 11:00:00,16.5,16.54,16.41,16.43,1200.0,16.5,16.54,16.41,16.43,1200.0
2012-08-06 11:30:00,16.41,16.49,16.41,16.48,1500.0,16.41,16.49,16.41,16.48,1500.0
2012-08-06 12:00:00,16.49,16.5,16.49,16.5,1200.0,16.49,16.5,16.49,16.5,1200.0
2012-08-06 12:30:00,16.38,16.5,16.38,16.5,200.0,16.38,16.5,16.38,16.5,200.0
2012-08-06 13:00:00,16.5,16.59,16.49,16.49,2100.0,16.5,16.59,16.49,16.49,2100.0
2012-08-06 13:30:00,16.5,16.51,16.44,16.51,400.0,16.5,16.51,16.44,16.51,400.0
2012-08-06 14:00:00,16.55,16.59,16.45,16.55,1500.0,16.55,16.59,16.45,16.55,1500.0
2012-08-06 14:30:00,16.46,16.52,16.43,16.43,1400.0,16.46,16.52,16.43,16.43,1400.0
2012-08-06 15:00:00,16.41,16.48,16.4,16.4,400.0,16.41,16.48,16.4,16.4,400.0
2012-08-06 15:30:00,16.48,16.65,16.48,16.62,4900.0,16.48,16.65,16.48,16.62,4900.0
2012-08-07 09:30:00,16.65,16.65,16.55,16.63,1900.0,16.65,16.65,16.55,16.63,1900.0
2012-08-07 10:00:00,16.49,16.55,16.49,16.5,300.0,16.49,16.55,16.49,16.5,300.0
2012-08-07 10:30:00,16.54,16.54,16.48,16.52,900.0,16.54,16.54,16.48,16.52,900.0
2012-08-07 11:00:00,16.58,16.58,16.48,16.57,500.0,16.58,16.58,16.48,16.57,500.0
2012-08-07 11:30:00,16.55,16.58,16.54,16.58,2000.0,16.55,16.58,16.54,16.58,2000.0
2012-08-07 12:00:00,16.55,16.75,16.5,16.54,14600.0,16.55,16.75,16.5,16.54,14600.0
2012-08-07 12:30:00,16.57,16.7,16.44,16.55,5800.0,16.57,16.7,16.44,16.55,5800.0
2012-08-07 13:00:00,16.51,17.27,16.51,16.65,26300.0,16.51,17.27,16.51,16.65,26300.0
2012-08-07 13:30:00,16.6,16.67,16.55,16.59,3200.0,16.6,16.67,16.55,16.59,3200.0
2012-08-07 14:00:00,16.59,16.69,16.5,16.64,5100.0,16.59,16.69,16.5,16.64,5100.0
2012-08-07 14:30:00,16.57,16.64,16.55,16.64,2700.0,16.57,16.64,16.55,16.64,2700.0
2012-08-07 15:00:00,16.58,16.74,16.58,16.73,2900.0,16.58,16.74,16.58,16.73,2900.0
2012-08-07 15:30:00,16.73,17.04,16.73,16.79,28000.0,16.73,17.04,16.73,16.79,28000.0
2012-08-08 09:30:00,16.78,16.88,16.6,16.73,3200.0,16.78,16.88,16.6,16.73,3200.0
2012-08-08 10:00:00,16.71,16.9,16.71,16.9,500.0,16.71,16.9,16.71,16.9,500.0
2012-08-08 10:30:00,16.9,16.98,16.9,16.9,500.0,16.9,16.98,16.9,16.9,500.0
2012-08-08 11:00:00,16.9,16.9,16.9,16.9,100.0,16.9,16.9,16.9,16.9,100.0
2012-08-08 11:30:00,16.98,16.98,16.9,16.9,200.0,16.98,16.98,16.9,16.9,200.0
2012-08-08 12:00:00,16.9,16.9,16.9,16.9,0.0,16.9,16.9,16.9,16.9,0.0
2012-08-08 12:30:00,17.0,17.1,17.0,17.0,3500.0,17.0,17.1,17.0,17.0,3500.0
2012-08-08 13:00:00,17.0,17.0,16.94,16.94,200.0,17.0,17.0,16.94,16.94,200.0
2012-08-08 13:30:00,16.94,16.94,16.94,16.94,0.0,16.94,16.94,16.94,16.94,0.0
2012-08-08 14:00:00,16.92,16.97,16.87,16.87,400.0,16.92,16.97,16.87,16.87,400.0
2012-08-08 14:30:00,16.9,16.9,16.7,16.72,5500.0,16.9,16.9,16.7,16.72,5500.0
2012-08-08 15:00:00,16.81,16.88,16.78,16.78,600.0,16.81,16.88,16.78,16.78,600.0
2012-08-08 15:30:00,16.87,16.87,16.79,16.85,900.0,16.87,16.87,16.79,16.85,900.0
2012-08-09 09:30:00,16.74,16.74,16.09,16.25,30900.0,16.74,16.74,16.09,16.25,30900.0
2012-08-09 10:00:00,16.23,16.36,16.1,16.26,19300.0,16.23,16.36,16.1,16.26,19300.0
2012-08-09 10:30:00,16.26,16.34,16.16,16.25,6000.0,16.26,16.34,16.16,16.25,6000.0
2012-08-09 11:00:00,16.22,16.39,16.22,16.26,8000.0,16.22,16.39,16.22,16.26,8000.0
2012-08-09 11:30:00,16.26,16.3,16.17,16.3,11400.0,16.26,16.3,16.17,16.3,11400.0
2012-08-09 12:00:00,16.23,16.33,16.23,16.31,5400.0,16.23,16.33,16.23,16.31,5400.0
2012-08-09 12:30:00,16.26,16.61,16.26,16.46,3800.0,16.26,16.61,16.26,16.46,3800.0
2012-08-09 13:00:00,16.44,16.47,16.27,16.4,2400.0,16.44,16.47,16.27,16.4,2400.0
2012-08-09 13:30:00,16.31,16.8,16.3,16.68,5900.0,16.31,16.8,16.3,16.68,5900.0
2012-08-09 14:00:00,16.66,16.72,16.48,16.48,3600.0,16.66,16.72,16.48,16.48,3600.0
2012-08-09 14:30:00,16.48,16.72,16.34,16.44,4900.0,16.48,16.72,16.34,16.44,4900.0
2012-08-09 15:00:00,16.44,16.97,16.44,16.88,5700.0,16.44,16.97,16.44,16.88,5700.0
2012-08-09 15:30:00,16.88,16.92,16.46,16.71,13400.0,16.88,16.92,16.46,16.71,13400.0
2012-08-10 09:30:00,16.7,16.7,16.7,16.7,1300.0,16.7,16.7,16.7,16.7,1300.0
2012-08-10 10:00:00,16.7,16.9,16.7,16.9,1300.0,16.7,16.9,16.7,16.9,1300.0
2012-08-10 10:30:00,16.9,17.21,16.9,17.06,6100.0,16.9,17.21,16.9,17.06,6100.0
2012-08-10 11:00:00,17.08,17.35,17.08,17.35,2900.0,17.08,17.35,17.08,17.35,2900.0
2012-08-10 11:30:00,17.4,17.86,17.4,17.78,19700.0,17.4,17.86,17.4,17.78,19700.0
2012-08-10 12:00:00,17.78,18.0,17.78,18.0,2500.0,17.78,18.0,17.78,18.0,2500.0
2012-08-10 12:30:00,18.0,18.5,18.0,18.39,15500.0,18.0,18.5,18.0,18.39,15500.0
2012-08-10 13:00:00,18.35,18.5,18.14,18.17,9700.0,18.35,18.5,18.14,18.17,9700.0
2012-08-10 13:30:00,18.23,18.35,18.07,18.32,4800.0,18.23,18.35,18.07,18.32,4800.0
2012-08-10 14:00:00,18.32,18.35,18.15,18.15,3500.0,18.32,18.35,18.15,18.15,3500.0
2012-08-10 14:30:00,18.1,18.14,17.94,18.12,5500.0,18.1,18.14,17.94,18.12,5500.0
2012-08-10 15:00:00,18.12,18.12,17.98,18.0,3400.0,18.12,18.12,17.98,18.0,3400.0
2012-08-10 15:30:00,18.0,18.0,17.55,17.59,17900.0,18.0,18.0,17.55,17.59,17900.0
2012-08-13 09:30:00,17.54,17.64,17.5,17.5,800.0,17.54,17.64,17.5,17.5,800.0
2012-08-13 10:00:00,17.54,17.6,17.35,17.38,3600.0,17.54,17.6,17.35,17.38,3600.0
2012-08-13 10:30:00,17.36,17.64,17.35,17.59,7200.0,17.36,17.64,17.35,17.59,7200.0
2012-08-13 11:00:00,17.58,17.62,17.39,17.42,4400.0,17.58,17.62,17.39,17.42,4400.0
2012-08-13 11:30:00,17.43,17.52,17.43,17.44,5600.0,17.43,17.52,17.43,17.44,5600.0
2012-08-13 12:00:00,17.45,17.6,17.35,17.57,15100.0,17.45,17.6,17.35,17.57,15100.0
2012-08-13 12:30:00,17.56,17.63,17.52,17.6,21500.0,17.56,17.63,17.52,17.6,21500.0
2012-08-13 13:00:00,17.56,17.68,17.51,17.59,29100.0,17.56,17.68,17.51,17.59,29100.0
2012-08-13 13:30:00,17.6,17.67,17.56,17.63,8600.0,17.6,17.67,17.56,17.63,8600.0
2012-08-13 14:00:00,17.63,17.69,17.54,17.65,31900.0,17.63,17.69,17.54,17.65,31900.0
2012-08-13 14:30:00,17.58,17.67,17.52,17.63,19600.0,17.58,17.67,17.52,17.63,19600.0
2012-08-13 15:00:00,17.62,17.74,17.61,17.66,10400.0,17.62,17.74,17.61,17.66,10400.0
2012-08-13 15:30:00,17.65,17.7,17.59,17.65,32500.0,17.65,17.7,17.59,17.65,32500.0
2012-08-14 09:30:00,17.68,17.71,17.55,17.65,13800.0,17.68,17.71,17.55,17.65,13800.0
2012-08-14 10:00:00,17.6,17.67,17.5,17.54,33400.0,17.6,17.67,17.5,17.54,33400.0
2012-08-14 10:30:00,17.52,17.54,17.5,17.51,6400.0,17.52,17.54,17.5,17.51,6400.0
2012-08-14 11:00:00,17.51,17.55,17.5,17.5,3500.0,17.51,17.55,17.5,17.5,3500.0
2012-08-14 11:30:00,17.51,17.52,17.3,17.36,94200.0,17.51,17.52,17.3,17.36,94200.0
2012-08-14 12:00:00,17.31,17.38,17.22,17.27,8200.0,17.31,17.38,17.22,17.27,8200.0
2012-08-14 12:30:00,17.23,17.27,17.22,17.26,3500.0,17.23,17.27,17.22,17.26,3500.0
2012-08-14 13:00:00,17.27,17.32,17.18,17.32,7100.0,17.27,17.32,17.18,17.32,7100.0
2012-08-14 13:30:00,17.32,17.33,17.25,17.32,4400.0,17.32,17.33,17.25,17.32,4400.0
2012-08-14 14:00:00,17.26,17.33,17.13,17.27,6000.0,17.26,17.33,17.13,17.27,6000.0
2012-08-14 14:30:00,17.37,17.37,17.3,17.35,1700.0,17.37,17.37,17.3,17.35,1700.0
2012-08-14 15:00:00,17.34,17.45,17.26,17.45,6300.0,17.34,17.45,17.26,17.45,6300.0
2012-08-14 15:30:00,17.45,17.55,17.38,17.39,14000.0,17.45,17.55,17.38,17.39,14000.0
2012-08-15 09:30:00,17.5,17.76,17.48,17.76,4100.0,17.5,17.76,17.48,17.76,4100.0
2012-08-15 10:00:00,17.71,17.88,17.71,17.8,12400.0,17.71,17.88,17.71,17.8,12400.0
2012-08-15 10:30:00,17.76,17.81,17.73,17.8,23300.0,17.76,17.81,17.73,17.8,23300.0
2012-08-15 11:00:00,17.8,17.82,17.73,17.76,11400.0,17.8,17.82,17.73,17.76,11400.0
2012-08-15 11:30:00,17.75,17.82,17.75,17.8,8800.0,17.75,17.82,17.75,17.8,8800.0
2012-08-15 12:00:00,17.8,17.84,17.77,17.8,6000.0,17.8,17.84,17.77,17.8,6000.0
2012-08-15 12:30:00,17.78,17.82,17.77,17.79,5700.0,17.78,17.82,17.77,17.79,5700.0
2012-08-15 13:00:00,17.78,17.83,17.76,17.79,7800.0,17.78,17.83,17.76,17.79,7800.0
2012-08-15 13:30:00,17.79,17.82,17.76,17.78,11300.0,17.79,17.82,17.76,17.78,11300.0
2012-08-15 14:00:00,17.78,17.81,17.76,17.78,6500.0,17.78,17.81,17.76,17.78,6500.0
2012-08-15 14:30:00,17.78,17.8,17.75,17.76,6100.0,17.78,17.8,17.75,17.76,6100.0
2012-08-15 15:00:00,17.77,17.82,17.77,17.8,9600.0,17.77,17.82,17.77,17.8,9600.0
2012-08-15 15:30:00,17.8,17.84,17.72,17.8,15700.0,17.8,17.84,17.72,17.8,15700.0
2012-08-16 09:30:00,17.86,17.93,17.59,17.71,17900.0,17.86,17.93,17.59,17.71,17900.0
2012-08-16 10:00:00,17.72,17.79,17.47,17.53,13000.0,17.72,17.79,17.47,17.53,13000.0
2012-08-16 10:30:00,17.53,17.58,17.42,17.48,10900.0,17.53,17.58,17.42,17.48,10900.0
2012-08-16 11:00:00,17.46,17.58,17.44,17.49,6200.0,17.46,17.58,17.44,17.49,6200.0
2012-08-16 11:30:00,17.47,17.73,17.47,17.7,6700.0,17.47,17.73,17.47,17.7,6700.0
2012-08-16 12:00:00,17.7,17.76,17.67,17.75,7800.0,17.7,17.76,17.67,17.75,7800.0
2012-08-16 12:30:00,17.66,17.73,17.57,17.62,8600.0,17.66,17.73,17.57,17.62,8600.0
2012-08-16 13:00:00,17.6,17.7,17.42,17.5,9500.0,17.6,17.7,17.42,17.5,9500.0
2012-08-16 13:30:00,17.51,17.54,17.05,17.1,21400.0,17.51,17.54,17.05,17.1,21400.0
2012-08-16 14:00:00,17.15,17.33,17.07,17.32,7400.0,17.15,17.33,17.07,17.32,7400.0
2012-08-16 14:30:00,17.25,17.5,17.23,17.46,10600.0,17.25,17.5,17.23,17.46,10600.0
2012-08-16 15:00:00,17.4,17.53,17.4,17.47,15700.0,17.4,17.53,17.4,17.47,15700.0
2012-08-16 15:30:00,17.46,17.52,17.41,17.49,20100.0,17.46,17.52,17.41,17.49,20100.0
2012-08-17 09:30:00,17.48,17.62,17.45,17.52,12700.0,17.48,17.62,17.45,17.52,12700.0
2012-08-17 10:00:00,17.54,17.55,17.5,17.53,7300.0,17.54,17.55,17.5,17.53,7300.0
2012-08-17 10:30:00,17.5,17.54,17.46,17.48,15100.0,17.5,17.54,17.46,17.48,15100.0
2012-08-17 11:00:00,17.5,17.52,17.48,17.49,2100.0,17.5,17.52,17.48,17.49,2100.0
2012-08-17 11:30:00,17.49,17.76,17.49,17.58,10100.0,17.49,17.76,17.49,17.58,10100.0
2012-08-17 12:00:00,17.59,17.6,17.44,17.48,11700.0,17.59,17.6,17.44,17.48,11700.0
2012-08-17 12:30:00,17.44,17.51,17.42,17.49,8000.0,17.44,17.51,17.42,17.49,8000.0
2012-08-17 13:00:00,17.48,17.5,17.45,17.48,5700.0,17.48,17.5,17.45,17.48,5700.0
2012-08-17 13:30:00,17.48,17.48,17.46,17.47,4900.0,17.48,17.48,17.46,17.47,4900.0
2012-08-17 14:00:00,17.47,17.51,17.45,17.47,12000.0,17.47,17.51,17.45,17.47,12000.0
2012-08-17 14:30:00,17.46,17.49,17.43,17.48,11200.0,17.46,17.49,17.43,17.48,11200.0
2012-08-17 15:00:00,17.47,17.5,17.44,17.46,13500.0,17.47,17.5,17.44,17.46,13500.0
2012-08-17 15:30:00,17.47,17.51,17.44,17.48,39000.0,17.47,17.51,17.44,17.48,39000.0
2012-08-20 09:30:00,17.4,17.41,17.11,17.23,33000.0,17.4,17.41,17.11,17.23,33000.0
2012-08-20 10:00:00,17.27,17.35,17.16,17.27,67900.0,17.27,17.35,17.16,17.27,67900.0
2012-08-20 10:30:00,17.27,17.33,16.64,16.71,75900.0,17.27,17.33,16.64,16.71,75900.0
2012-08-20 11:00:00,16.69,17.0,16.64,16.7,29900.0,16.69,17.0,16.64,16.7,29900.0
2012-08-20 11:30:00,16.73,16.78,16.66,16.74,15900.0,16.73,16.78,16.66,16.74,15900.0
2012-08-20 12:00:00,16.74,16.79,16.64,16.69,15600.0,16.74,16.79,16.64,16.69,15600.0
2012-08-20 12:30:00,16.69,16.87,16.62,16.85,26500.0,16.69,16.87,16.62,16.85,26500.0
2012-08-20 13:00:00,16.85,16.95,16.75,16.85,18900.0,16.85,16.95,16.75,16.85,18900.0
2012-08-20 13:30:00,16.85,16.91,16.73,16.82,29800.0,16.85,16.91,16.73,16.82,29800.0
2012-08-20 14:00:00,16.83,16.9,16.62,16.7,31800.0,16.83,16.9,16.62,16.7,31800.0
2012-08-20 14:30:00,16.69,16.81,16.56,16.64,20800.0,16.69,16.81,16.56,16.64,20800.0
2012-08-20 15:00:00,16.61,16.75,16.55,16.55,28900.0,16.61,16.75,16.55,16.55,28900.0
2012-08-20 15:30:00,16.55,16.65,16.51,16.6,87700.0,16.55,16.65,16.51,16.6,87700.0
2012-08-21 09:30:00,16.27,17.0,16.04,16.97,77600.0,16.27,17.0,16.04,16.97,77600.0
2012-08-21 10:00:00,16.92,16.97,16.75,16.85,7400.0,16.92,16.97,16.75,16.85,7400.0
2012-08-21 10:30:00,16.84,17.33,16.84,17.33,44500.0,16.84,17.33,16.84,17.33,44500.0
2012-08-21 11:00:00,17.33,17.57,17.33,17.45,21800.0,17.33,17.57,17.33,17.45,21800.0
2012-08-21 11:30:00,17.42,17.48,17.15,17.15,19800.0,17.42,17.48,17.15,17.15,19800.0
2012-08-21 12:00:00,17.08,17.12,16.64,16.94,5900.0,17.08,17.12,16.64,16.94,5900.0
2012-08-21 12:30:00,16.97,16.97,16.73,16.83,11100.0,16.97,16.97,16.73,16.83,11100.0
2012-08-21 13:00:00,16.83,16.92,16.79,16.92,21100.0,16.83,16.92,16.79,16.92,21100.0
2012-08-21 13:30:00,16.95,17.01,16.53,16.64,21500.0,16.95,17.01,16.53,16.64,21500.0
2012-08-21 14:00:00,16.64,16.77,16.49,16.69,26400.0,16.64,16.77,16.49,16.69,26400.0
2012-08-21 14:30:00,16.75,16.87,16.65,16.81,11200.0,16.75,16.87,16.65,16.81,11200.0
2012-08-21 15:00:00,16.75,16.9,16.75,16.82,16700.0,16.75,16.9,16.75,16.82,16700.0
2012-08-21 15:30:00,16.8,16.95,16.79,16.9,36500.0,16.8,16.95,16.79,16.9,36500.0
2012-08-22 09:30:00,16.85,17.44,16.85,17.38,5800.0,16.85,17.44,16.85,17.38,5800.0
2012-08-22 10:00:00,17.38,17.41,17.09,17.39,23200.0,17.38,17.41,17.09,17.39,23200.0
2012-08-22 10:30:00,17.4,17.62,17.19,17.47,28100.0,17.4,17.62,17.19,17.47,28100.0
2012-08-22 11:00:00,17.5,17.8,17.49,17.8,12400.0,17.5,17.8,17.49,17.8,12400.0
2012-08-22 11:30:00,17.8,17.8,17.37,17.39,7200.0,17.8,17.8,17.37,17.39,7200.0
2012-08-22 12:00:00,17.41,17.5,17.41,17.46,4500.0,17.41,17.5,17.41,17.46,4500.0
2012-08-22 12:30:00,17.44,17.44,17.28,17.39,7400.0,17.44,17.44,17.28,17.39,7400.0
2012-08-22 13:00:00,17.32,17.44,17.25,17.33,4900.0,17.32,17.44,17.25,17.33,4900.0
2012-08-22 13:30:00,17.37,17.42,17.32,17.36,12600.0,17.37,17.42,17.32,17.36,12600.0
2012-08-22 14:00:00,17.45,17.67,17.38,17.58,33900.0,17.45,17.67,17.38,17.58,33900.0
2012-08-22 14:30:00,17.62,17.69,17.51,17.58,16500.0,17.62,17.69,17.51,17.58,16500.0
2012-08-22 15:00:00,17.59,17.77,17.57,17.57,7700.0,17.59,17.77,17.57,17.57,7700.0
2012-08-22 15:30:00,17.54,17.8,17.5,17.71,16800.0,17.54,17.8,17.5,17.71,16800.0
2012-08-23 09:30:00,17.73,17.8,17.7,17.77,15300.0,17.73,17.8,17.7,17.77,15300.0
2012-08-23 10:00:00,17.79,17.79,17.68,17.77,5500.0,17.79,17.79,17.68,17.77,5500.0
2012-08-23 10:30:00,17.76,17.79,17.76,17.78,4300.0,17.76,17.79,17.76,17.78,4300.0
2012-08-23 11:00:00,17.78,17.95,17.56,17.6,102400.0,17.78,17.95,17.56,17.6,102400.0
2012-08-23 11:30:00,17.64,17.66,17.29,17.56,14200.0,17.64,17.66,17.29,17.56,14200.0
2012-08-23 12:00:00,17.57,17.84,17.4,17.84,5100.0,17.57,17.84,17.4,17.84,5100.0
2012-08-23 12:30:00,17.9,17.97,17.72,17.95,11200.0,17.9,17.97,17.72,17.95,11200.0
2012-08-23 13:00:00,17.94,17.96,17.87,17.88,4300.0,17.94,17.96,17.87,17.88,4300.0
2012-08-23 13:30:00,17.85,17.94,17.63,17.92,9200.0,17.85,17.94,17.63,17.92,9200.0
2012-08-23 14:00:00,17.93,17.94,17.76,17.82,8100.0,17.93,17.94,17.76,17.82,8100.0
2012-08-23 14:30:00,17.83,17.9,17.77,17.9,12100.0,17.83,17.9,17.77,17.9,12100.0
2012-08-23 15:00:00,17.87,18.0,17.87,17.96,37200.0,17.87,18.0,17.87,17.96,37200.0
2012-08-23 15:30:00,17.94,18.0,17.92,17.98,37300.0,17.94,18.0,17.92,17.98,37300.0
2012-08-24 09:30:00,17.95,18.04,17.45,17.68,54700.0,17.95,18.04,17.45,17.68,54700.0
2012-08-24 10:00:00,17.68,18.05,17.67,18.03,15100.0,17.68,18.05,17.67,18.03,15100.0
2012-08-24 10:30:00,18.02,18.24,17.98,18.2,45900.0,18.02,18.24,17.98,18.2,45900.0
2012-08-24 11:00:00,18.22,18.79,18.14,18.68,39300.0,18.22,18.79,18.14,18.68,39300.0
2012-08-24 11:30:00,18.68,18.68,18.34,18.43,10600.0,18.68,18.68,18.34,18.43,10600.0
2012-08-24 12:00:00,18.38,18.68,18.23,18.67,9500.0,18.38,18.68,18.23,18.67,9500.0
2012-08-24 12:30:00,18.7,18.7,18.3,18.35,14500.0,18.7,18.7,18.3,18.35,14500.0
2012-08-24 13:00:00,18.34,18.38,18.01,18.04,12800.0,18.34,18.38,18.01,18.04,12800.0
2012-08-24 13:30:00,18.01,18.15,17.85,17.93,14500.0,18.01,18.15,17.85,17.93,14500.0
2012-08-24 14:00:00,17.92,18.08,17.9,18.01,9100.0,17.92,18.08,17.9,18.01,9100.0
2012-08-24 14:30:00,17.98,18.09,17.93,18.01,18000.0,17.98,18.09,17.93,18.01,18000.0
2012-08-24 15:00:00,17.96,18.2,17.93,17.98,8100.0,17.96,18.2,17.93,17.98,8100.0
2012-08-24 15:30:00,17.95,18.11,17.93,18.0,12100.0,17.95,18.11,17.93,18.0,12100.0
2012-08-27 09:30:00,18.1,18.1,17.67,17.94,14600.0,18.1,18.1,17.67,17.94,14600.0
2012-08-27 10:00:00,17.97,18.07,17.76,17.8,9300.0,17.97,18.07,17.76,17.8,9300.0
2012-08-27 10:30:00,17.81,17.99,17.79,17.84,11300.0,17.81,17.99,17.79,17.84,11300.0
2012-08-27 11:00:00,17.82,17.95,17.78,17.85,10900.0,17.82,17.95,17.78,17.85,10900.0
2012-08-27 11:30:00,17.83,17.86,17.68,17.81,11700.0,17.83,17.86,17.68,17.81,11700.0
2012-08-27 12:00:00,17.85,17.85,17.78,17.82,6500.0,17.85,17.85,17.78,17.82,6500.0
2012-08-27 12:30:00,17.75,17.9,17.75,17.88,3500.0,17.75,17.9,17.75,17.88,3500.0
2012-08-27 13:00:00,17.87,18.0,17.87,18.0,7500.0,17.87,18.0,17.87,18.0,7500.0
2012-08-27 13:30:00,18.0,18.0,17.88,17.91,5700.0,18.0,18.0,17.88,17.91,5700.0
2012-08-27 14:00:00,17.92,17.99,17.92,17.95,8200.0,17.92,17.99,17.92,17.95,8200.0
2012-08-27 14:30:00,17.97,17.98,17.91,17.95,2600.0,17.97,17.98,17.91,17.95,2600.0
2012-08-27 15:00:00,17.96,17.98,17.88,17.95,5700.0,17.96,17.98,17.88,17.95,5700.0
2012-08-27 15:30:00,17.96,18.0,17.92,17.98,4800.0,17.96,18.0,17.92,17.98,4800.0
2012-08-28 09:30:00,17.99,18.46,17.99,18.01,17200.0,17.99,18.46,17.99,18.01,17200.0
2012-08-28 10:00:00,18.04,18.16,17.68,17.88,29900.0,18.04,18.16,17.68,17.88,29900.0
2012-08-28 10:30:00,17.92,18.05,17.67,17.77,1338500.0,17.92,18.05,17.67,17.77,1338500.0
2012-08-28 11:00:00,17.77,18.2,17.75,18.18,12800.0,17.77,18.2,17.75,18.18,12800.0
2012-08-28 11:30:00,18.16,18.17,17.77,18.08,22700.0,18.16,18.17,17.77,18.08,22700.0
2012-08-28 12:00:00,18.1,18.1,18.0,18.04,3600.0,18.1,18.1,18.0,18.04,3600.0
2012-08-28 12:30:00,18.04,18.05,17.92,18.01,4200.0,18.04,18.05,17.92,18.01,4200.0
2012-08-28 13:00:00,18.02,18.05,17.89,17.91,6100.0,18.02,18.05,17.89,17.91,6100.0
2012-08-28 13:30:00,17.89,18.1,17.85,18.09,5600.0,17.89,18.1,17.85,18.09,5600.0
2012-08-28 14:00:00,18.08,18.08,17.95,18.01,3500.0,18.08,18.08,17.95,18.01,3500.0
2012-08-28 14:30:00,18.0,18.0,17.78,17.91,5300.0,18.0,18.0,17.78,17.91,5300.0
2012-08-28 15:00:00,17.93,18.03,17.87,17.9,8500.0,17.93,18.03,17.87,17.9,8500.0
2012-08-28 15:30:00,17.91,18.04,17.91,18.0,54100.0,17.91,18.04,17.91,18.0,54100.0
2012-08-29 09:30:00,17.9,18.13,17.9,17.99,6300.0,17.9,18.13,17.9,17.99,6300.0
2012-08-29 10:00:00,17.98,18.0,17.8,17.83,1324000.0,17.98,18.0,17.8,17.83,1324000.0
2012-08-29 10:30:00,17.88,18.0,17.82,17.89,33500.0,17.88,18.0,17.82,17.89,33500.0
2012-08-29 11:00:00,17.88,17.89,17.8,17.8,33600.0,17.88,17.89,17.8,17.8,33600.0
2012-08-29 11:30:00,17.8,17.95,17.8,17.88,42500.0,17.8,17.95,17.8,17.88,42500.0
2012-08-29 12:00:00,17.91,18.04,17.91,17.91,7400.0,17.91,18.04,17.91,17.91,7400.0
2012-08-29 12:30:00,17.91,17.94,17.89,17.89,2400.0,17.91,17.94,17.89,17.89,2400.0
2012-08-29 13:00:00,17.82,17.95,17.82,17.9,2900.0,17.82,17.95,17.82,17.9,2900.0
2012-08-29 13:30:00,17.92,18.04,17.91,18.0,2700.0,17.92,18.04,17.91,18.0,2700.0
2012-08-29 14:00:00,18.0,18.02,17.93,17.97,4500.0,18.0,18.02,17.93,17.97,4500.0
2012-08-29 14:30:00,18.01,18.02,17.81,17.88,12800.0,18.01,18.02,17.81,17.88,12800.0
2012-08-29 15:00:00,17.88,18.1,17.88,18.1,23100.0,17.88,18.1,17.88,18.1,23100.0
2012-08-29 15:30:00,18.1,18.1,17.93,17.97,31400.0,18.1,18.1,17.93,17.97,31400.0
2012-08-30 09:30:00,17.93,17.93,17.8,17.82,11400.0,17.93,17.93,17.8,17.82,11400.0
2012-08-30 10:00:00,17.81,18.1,17.81,18.08,21300.0,17.81,18.1,17.81,18.08,21300.0
2012-08-30 10:30:00,18.06,18.12,17.83,17.94,52300.0,18.06,18.12,17.83,17.94,52300.0
2012-08-30 11:00:00,17.95,17.95,17.86,17.9,4500.0,17.95,17.95,17.86,17.9,4500.0
2012-08-30 11:30:00,17.9,17.91,17.84,17.91,4300.0,17.9,17.91,17.84,17.91,4300.0
2012-08-30 12:00:00,17.91,17.91,17.83,17.91,1900.0,17.91,17.91,17.83,17.91,1900.0
2012-08-30 12:30:00,17.89,17.92,17.87,17.88,3200.0,17.89,17.92,17.87,17.88,3200.0
2012-08-30 13:00:00,17.88,17.93,17.85,17.85,11000.0,17.88,17.93,17.85,17.85,11000.0
2012-08-30 13:30:00,17.88,17.91,17.86,17.89,4100.0,17.88,17.91,17.86,17.89,4100.0
2012-08-30 14:00:00,17.89,17.96,17.82,17.94,8400.0,17.89,17.96,17.82,17.94,8400.0
2012-08-30 14:30:00,18.02,18.02,17.87,17.87,1500.0,18.02,18.02,17.87,17.87,1500.0
2012-08-30 15:00:00,17.87,17.9,17.87,17.87,4100.0,17.87,17.9,17.87,17.87,4100.0
2012-08-30 15:30:00,17.9,17.97,17.8,17.83,19100.0,17.9,17.97,17.8,17.83,19100.0
2012-08-31 09:30:00,17.95,17.95,17.61,17.66,5300.0,17.95,17.95,17.61,17.66,5300.0
2012-08-31 10:00:00,17.68,17.77,17.51,17.65,5600.0,17.68,17.77,17.51,17.65,5600.0
2012-08-31 10:30:00,17.62,17.71,17.59,17.71,2300.0,17.62,17.71,17.59,17.71,2300.0
2012-08-31 11:00:00,17.69,17.69,17.53,17.53,3600.0,17.69,17.69,17.53,17.53,3600.0
2012-08-31 11:30:00,17.52,17.57,17.48,17.54,9800.0,17.52,17.57,17.48,17.54,9800.0
2012-08-31 12:00:00,17.5,17.53,17.48,17.52,4700.0,17.5,17.53,17.48,17.52,4700.0
2012-08-31 12:30:00,17.54,17.54,17.46,17.47,3500.0,17.54,17.54,17.46,17.47,3500.0
2012-08-31 13:00:00,17.53,17.55,17.49,17.53,1200.0,17.53,17.55,17.49,17.53,1200.0
2012-08-31 13:30:00,17.55,17.57,17.44,17.55,4900.0,17.55,17.57,17.44,17.55,4900.0
2012-08-31 14:00:00,17.58,17.64,17.49,17.5,23100.0,17.58,17.64,17.49,17.5,23100.0
2012-08-31 14:30:00,17.5,17.57,17.44,17.49,11200.0,17.5,17.57,17.44,17.49,11200.0
2012-08-31 15:00:00,17.5,17.51,17.48,17.48,19100.0,17.5,17.51,17.48,17.48,19100.0
2012-08-31 15:30:00,17.5,17.56,17.44,17.5,9600.0,17.5,17.56,17.44,17.5,9600.0
2012-09-04 09:30:00,17.62,17.67,17.47,17.49,6000.0,17.62,17.67,17.47,17.49,6000.0
2012-09-04 10:00:00,17.52,17.52,17.33,17.45,6700.0,17.52,17.52,17.33,17.45,6700.0
2012-09-04 10:30:00,17.43,17.5,17.41,17.5,7000.0,17.43,17.5,17.41,17.5,7000.0
2012-09-04 11:00:00,17.48,17.51,17.48,17.48,2300.0,17.48,17.51,17.48,17.48,2300.0
2012-09-04 11:30:00,17.48,17.57,17.48,17.5,2200.0,17.48,17.57,17.48,17.5,2200.0
2012-09-04 12:00:00,17.5,17.52,17.5,17.5,1100.0,17.5,17.52,17.5,17.5,1100.0
2012-09-04 12:30:00,17.5,17.6,17.46,17.59,3400.0,17.5,17.6,17.46,17.59,3400.0
2012-09-04 13:00:00,17.59,17.6,17.55,17.58,1500.0,17.59,17.6,17.55,17.58,1500.0
2012-09-04 13:30:00,17.56,17.59,17.52,17.56,1900.0,17.56,17.59,17.52,17.56,1900.0
2012-09-04 14:00:00,17.58,17.73,17.58,17.68,2400.0,17.58,17.73,17.58,17.68,2400.0
2012-09-04 14:30:00,17.74,17.83,17.66,17.68,7900.0,17.74,17.83,17.66,17.68,7900.0
2012-09-04 15:00:00,17.74,17.76,17.63,17.76,3600.0,17.74,17.76,17.63,17.76,3600.0
2012-09-04 15:30:00,17.76,17.82,17.68,17.78,14800.0,17.76,17.82,17.68,17.78,14800.0
2012-09-05 09:30:00,17.7,17.7,17.51,17.55,1900.0,17.7,17.7,17.51,17.55,1900.0
2012-09-05 10:00:00,17.52,17.59,17.52,17.59,500.0,17.52,17.59,17.52,17.59,500.0
2012-09-05 10:30:00,17.6,17.66,17.52,17.54,1800.0,17.6,17.66,17.52,17.54,1800.0
2012-09-05 11:00:00,17.57,17.58,17.5,17.57,1300.0,17.57,17.58,17.5,17.57,1300.0
2012-09-05 11:30:00,17.54,17.61,17.51,17.6,2500.0,17.54,17.61,17.51,17.6,2500.0
2012-09-05 12:00:00,17.56,17.57,17.5,17.57,3200.0,17.56,17.57,17.5,17.57,3200.0
2012-09-05 12:30:00,17.56,17.61,17.53,17.54,6700.0,17.56,17.61,17.53,17.54,6700.0
2012-09-05 13:00:00,17.55,17.55,17.53,17.53,700.0,17.55,17.55,17.53,17.53,700.0
2012-09-05 13:30:00,17.53,17.59,17.5,17.59,3100.0,17.53,17.59,17.5,17.59,3100.0
2012-09-05 14:00:00,17.58,17.7,17.57,17.66,8700.0,17.58,17.7,17.57,17.66,8700.0
2012-09-05 14:30:00,17.66,17.7,17.66,17.7,800.0,17.66,17.7,17.66,17.7,800.0
2012-09-05 15:00:00,17.7,17.73,17.54,17.55,7000.0,17.7,17.73,17.54,17.55,7000.0
2012-09-05 15:30:00,17.55,17.65,17.49,17.63,13200.0,17.55,17.65,17.49,17.63,13200.0
2012-09-06 09:30:00,17.74,17.76,17.48,17.48,4800.0,17.74,17.76,17.48,17.48,4800.0
2012-09-06 10:00:00,17.54,17.67,17.53,17.54,11300.0,17.54,17.67,17.53,17.54,11300.0
2012-09-06 10:30:00,17.54,17.58,17.52,17.53,3200.0,17.54,17.58,17.52,17.53,3200.0
2012-09-06 11:00:00,17.55,17.55,17.48,17.5,2300.0,17.55,17.55,17.48,17.5,2300.0
2012-09-06 11:30:00,17.54,17.59,17.51,17.53,5600.0,17.54,17.59,17.51,17.53,5600.0
2012-09-06 12:00:00,17.5,17.56,17.5,17.56,2500.0,17.5,17.56,17.5,17.56,2500.0
2012-09-06 12:30:00,17.55,17.59,17.5,17.57,4800.0,17.55,17.59,17.5,17.57,4800.0
2012-09-06 13:00:00,17.61,17.61,17.54,17.55,7500.0,17.61,17.61,17.54,17.55,7500.0
2012-09-06 13:30:00,17.55,17.59,17.54,17.56,3300.0,17.55,17.59,17.54,17.56,3300.0
2012-09-06 14:00:00,17.58,17.59,17.54,17.55,1700.0,17.58,17.59,17.54,17.55,1700.0
2012-09-06 14:30:00,17.55,17.56,17.54,17.55,6900.0,17.55,17.56,17.54,17.55,6900.0
2012-09-06 15:00:00,17.54,17.6,17.54,17.6,10100.0,17.54,17.6,17.54,17.6,10100.0
2012-09-06 15:30:00,17.6,17.65,17.59,17.59,16300.0,17.6,17.65,17.59,17.59,16300.0
2012-09-07 09:30:00,17.7,17.7,17.5,17.55,4300.0,17.7,17.7,17.5,17.55,4300.0
2012-09-07 10:00:00,17.55,17.59,17.51,17.51,6000.0,17.55,17.59,17.51,17.51,6000.0
2012-09-07 10:30:00,17.5,17.55,17.5,17.5,4800.0,17.5,17.55,17.5,17.5,4800.0
2012-09-07 11:00:00,17.51,17.58,17.5,17.56,3800.0,17.51,17.58,17.5,17.56,3800.0
2012-09-07 11:30:00,17.53,17.6,17.53,17.59,2700.0,17.53,17.6,17.53,17.59,2700.0
2012-09-07 12:00:00,17.59,17.59,17.53,17.55,2700.0,17.59,17.59,17.53,17.55,2700.0
2012-09-07 12:30:00,17.57,17.6,17.56,17.59,2600.0,17.57,17.6,17.56,17.59,2600.0
2012-09-07 13:00:00,17.59,17.63,17.56,17.62,3800.0,17.59,17.63,17.56,17.62,3800.0
2012-09-07 13:30:00,17.63,17.64,17.6,17.64,2600.0,17.63,17.64,17.6,17.64,2600.0
2012-09-07 14:00:00,17.63,17.63,17.5,17.52,13300.0,17.63,17.63,17.5,17.52,13300.0
2012-09-07 14:30:00,17.52,17.61,17.52,17.61,2400.0,17.52,17.61,17.52,17.61,2400.0
2012-09-07 15:00:00,17.61,17.61,17.51,17.53,5700.0,17.61,17.61,17.51,17.53,5700.0
2012-09-07 15:30:00,17.53,17.6,17.51,17.57,11400.0,17.53,17.6,17.51,17.57,11400.0
2012-09-10 09:30:00,17.5,17.56,17.42,17.56,4400.0,17.5,17.56,17.42,17.56,4400.0
2012-09-10 10:00:00,17.57,17.69,17.54,17.65,9700.0,17.57,17.69,17.54,17.65,9700.0
2012-09-10 10:30:00,17.63,17.64,17.54,17.56,25200.0,17.63,17.64,17.54,17.56,25200.0
2012-09-10 11:00:00,17.57,17.59,17.53,17.56,5900.0,17.57,17.59,17.53,17.56,5900.0
2012-09-10 11:30:00,17.56,17.56,17.54,17.56,5100.0,17.56,17.56,17.54,17.56,5100.0
2012-09-10 12:00:00,17.56,17.61,17.56,17.61,2100.0,17.56,17.61,17.56,17.61,2100.0
2012-09-10 12:30:00,17.61,17.61,17.56,17.58,5300.0,17.61,17.61,17.56,17.58,5300.0
2012-09-10 13:00:00,17.58,17.58,17.54,17.57,11500.0,17.58,17.58,17.54,17.57,11500.0
2012-09-10 13:30:00,17.57,17.59,17.54,17.58,3900.0,17.57,17.59,17.54,17.58,3900.0
2012-09-10 14:00:00,17.56,17.62,17.55,17.62,2600.0,17.56,17.62,17.55,17.62,2600.0
2012-09-10 14:30:00,17.62,17.62,17.54,17.58,5000.0,17.62,17.62,17.54,17.58,5000.0
2012-09-10 15:00:00,17.58,17.59,17.54,17.55,3700.0,17.58,17.59,17.54,17.55,3700.0
2012-09-10 15:30:00,17.54,17.57,17.53,17.55,10100.0,17.54,17.57,17.53,17.55,10100.0
2012-09-11 09:30:00,17.6,17.6,17.27,17.46,66400.0,17.6,17.6,17.27,17.46,66400.0
2012-09-11 10:00:00,17.46,17.5,17.46,17.49,13500.0,17.46,17.5,17.46,17.49,13500.0
2012-09-11 10:30:00,17.49,17.55,17.49,17.52,10500.0,17.49,17.55,17.49,17.52,10500.0
2012-09-11 11:00:00,17.52,17.53,17.44,17.46,11700.0,17.52,17.53,17.44,17.46,11700.0
2012-09-11 11:30:00,17.47,17.51,17.47,17.5,2500.0,17.47,17.51,17.47,17.5,2500.0
2012-09-11 12:00:00,17.51,17.52,17.47,17.48,9500.0,17.51,17.52,17.47,17.48,9500.0
2012-09-11 12:30:00,17.5,17.5,17.47,17.47,1200.0,17.5,17.5,17.47,17.47,1200.0
2012-09-11 13:00:00,17.48,17.53,17.47,17.51,13100.0,17.48,17.53,17.47,17.51,13100.0
2012-09-11 13:30:00,17.5,17.51,17.5,17.5,3000.0,17.5,17.51,17.5,17.5,3000.0
2012-09-11 14:00:00,17.51,17.52,17.49,17.52,4600.0,17.51,17.52,17.49,17.52,4600.0
2012-09-11 14:30:00,17.54,17.57,17.5,17.5,4000.0,17.54,17.57,17.5,17.5,4000.0
2012-09-11 15:00:00,17.51,17.51,17.5,17.5,3400.0,17.51,17.51,17.5,17.5,3400.0
2012-09-11 15:30:00,17.51,17.51,17.5,17.5,5600.0,17.51,17.51,17.5,17.5,5600.0
2012-09-12 09:30:00,17.5,17.59,17.48,17.52,65100.0,17.5,17.59,17.48,17.52,65100.0
2012-09-12 10:00:00,17.5,17.58,17.5,17.55,15000.0,17.5,17.58,17.5,17.55,15000.0
2012-09-12 10:30:00,17.54,17.59,17.51,17.59,3100.0,17.54,17.59,17.51,17.59,3100.0
2012-09-12 11:00:00,17.58,17.63,17.57,17.63,20300.0,17.58,17.63,17.57,17.63,20300.0
2012-09-12 11:30:00,17.64,17.9,17.64,17.89,11400.0,17.64,17.9,17.64,17.89,11400.0
2012-09-12 12:00:00,17.9,17.9,17.77,17.9,13800.0,17.9,17.9,17.77,17.9,13800.0
2012-09-12 12:30:00,17.89,17.89,17.7,17.8,19500.0,17.89,17.89,17.7,17.8,19500.0
2012-09-12 13:00:00,17.8,17.85,17.78,17.78,1900.0,17.8,17.85,17.78,17.78,1900.0
2012-09-12 13:30:00,17.78,17.89,17.78,17.85,2400.0,17.78,17.89,17.78,17.85,2400.0
2012-09-12 14:00:00,17.84,17.84,17.76,17.76,1000.0,17.84,17.84,17.76,17.76,1000.0
2012-09-12 14:30:00,17.76,17.78,17.7,17.78,3400.0,17.76,17.78,17.7,17.78,3400.0
2012-09-12 15:00:00,17.77,17.78,17.65,17.78,6200.0,17.77,17.78,17.65,17.78,6200.0
2012-09-12 15:30:00,17.79,17.94,17.79,17.9,50000.0,17.79,17.94,17.79,17.9,50000.0
2012-09-13 09:30:00,17.76,17.77,17.59,17.72,14000.0,17.76,17.77,17.59,17.72,14000.0
2012-09-13 10:00:00,17.79,17.95,17.79,17.91,27400.0,17.79,17.95,17.79,17.91,27400.0
2012-09-13 10:30:00,17.89,17.96,17.67,17.67,37400.0,17.89,17.96,17.67,17.67,37400.0
2012-09-13 11:00:00,17.66,17.76,17.49,17.49,9600.0,17.66,17.76,17.49,17.49,9600.0
2012-09-13 11:30:00,17.5,17.61,17.49,17.55,3000.0,17.5,17.61,17.49,17.55,3000.0
2012-09-13 12:00:00,17.53,17.6,17.51,17.55,2300.0,17.53,17.6,17.51,17.55,2300.0
2012-09-13 12:30:00,17.54,17.68,17.53,17.55,3200.0,17.54,17.68,17.53,17.55,3200.0
2012-09-13 13:00:00,17.53,17.83,17.53,17.74,14900.0,17.53,17.83,17.53,17.74,14900.0
2012-09-13 13:30:00,17.75,17.85,17.75,17.78,4800.0,17.75,17.85,17.75,17.78,4800.0
2012-09-13 14:00:00,17.79,17.91,17.79,17.84,5400.0,17.79,17.91,17.79,17.84,5400.0
2012-09-13 14:30:00,17.83,17.87,17.78,17.81,5700.0,17.83,17.87,17.78,17.81,5700.0
2012-09-13 15:00:00,17.82,17.91,17.74,17.9,19100.0,17.82,17.91,17.74,17.9,19100.0
2012-09-13 15:30:00,17.91,17.97,17.85,17.88,9200.0,17.91,17.97,17.85,17.88,9200.0
2012-09-14 09:30:00,17.88,17.99,17.86,17.98,25100.0,17.88,17.99,17.86,17.98,25100.0
2012-09-14 10:00:00,17.99,17.99,17.98,17.98,10000.0,17.99,17.99,17.98,17.98,10000.0
2012-09-14 10:30:00,17.98,18.14,17.98,18.0,119700.0,17.98,18.14,17.98,18.0,119700.0
2012-09-14 11:00:00,18.0,18.07,18.0,18.07,15000.0,18.0,18.07,18.0,18.07,15000.0
2012-09-14 11:30:00,18.07,18.14,17.98,18.05,21800.0,18.07,18.14,17.98,18.05,21800.0
2012-09-14 12:00:00,18.06,18.24,18.06,18.24,29500.0,18.06,18.24,18.06,18.24,29500.0
2012-09-14 12:30:00,18.2,18.5,18.18,18.48,18700.0,18.2,18.5,18.18,18.48,18700.0
2012-09-14 13:00:00,18.5,18.5,18.44,18.49,19000.0,18.5,18.5,18.44,18.49,19000.0
2012-09-14 13:30:00,18.47,18.65,18.44,18.62,52500.0,18.47,18.65,18.44,18.62,52500.0
2012-09-14 14:00:00,18.63,18.72,18.6,18.7,12000.0,18.63,18.72,18.6,18.7,12000.0
2012-09-14 14:30:00,18.72,18.97,18.71,18.89,27500.0,18.72,18.97,18.71,18.89,27500.0
2012-09-14 15:00:00,18.9,19.0,18.84,19.0,62800.0,18.9,19.0,18.84,19.0,62800.0
2012-09-14 15:30:00,19.0,19.03,18.89,18.91,73600.0,19.0,19.03,18.89,18.91,73600.0
2012-09-17 09:30:00,18.97,18.97,18.71,18.73,4400.0,18.97,18.97,18.71,18.73,4400.0
2012-09-17 10:00:00,18.81,18.88,18.75,18.85,4400.0,18.81,18.88,18.75,18.85,4400.0
2012-09-17 10:30:00,18.89,18.89,18.87,18.88,1500.0,18.89,18.89,18.87,18.88,1500.0
2012-09-17 11:00:00,18.87,18.89,18.79,18.79,2100.0,18.87,18.89,18.79,18.79,2100.0
2012-09-17 11:30:00,18.77,18.79,18.77,18.79,2600.0,18.77,18.79,18.77,18.79,2600.0
2012-09-17 12:00:00,18.79,18.91,18.79,18.91,3000.0,18.79,18.91,18.79,18.91,3000.0
2012-09-17 12:30:00,18.9,18.9,18.81,18.84,1400.0,18.9,18.9,18.81,18.84,1400.0
2012-09-17 13:00:00,18.77,18.77,18.61,18.63,2200.0,18.77,18.77,18.61,18.63,2200.0
2012-09-17 13:30:00,18.61,18.65,18.6,18.63,5500.0,18.61,18.65,18.6,18.63,5500.0
2012-09-17 14:00:00,18.62,18.73,18.6,18.73,6600.0,18.62,18.73,18.6,18.73,6600.0
2012-09-17 14:30:00,18.76,18.78,18.62,18.67,10800.0,18.76,18.78,18.62,18.67,10800.0
2012-09-17 15:00:00,18.65,18.7,18.56,18.56,9700.0,18.65,18.7,18.56,18.56,9700.0
2012-09-17 15:30:00,18.58,18.81,18.58,18.77,42400.0,18.58,18.81,18.58,18.77,42400.0
2012-09-18 09:30:00,18.83,18.94,18.6,18.78,15600.0,18.83,18.94,18.6,18.78,15600.0
2012-09-18 10:00:00,18.69,18.71,18.45,18.46,7100.0,18.69,18.71,18.45,18.46,7100.0
2012-09-18 10:30:00,18.46,18.46,18.3,18.32,5500.0,18.46,18.46,18.3,18.32,5500.0
2012-09-18 11:00:00,18.33,18.38,18.08,18.1,11000.0,18.33,18.38,18.08,18.1,11000.0
2012-09-18 11:30:00,18.1,18.1,17.98,18.0,12300.0,18.1,18.1,17.98,18.0,12300.0
2012-09-18 12:00:00,18.0,18.11,17.95,18.07,19500.0,18.0,18.11,17.95,18.07,19500.0
2012-09-18 12:30:00,18.07,18.3,18.07,18.3,6600.0,18.07,18.3,18.07,18.3,6600.0
2012-09-18 13:00:00,18.28,18.3,18.2,18.22,3400.0,18.28,18.3,18.2,18.22,3400.0
2012-09-18 13:30:00,18.22,18.32,18.02,18.32,19500.0,18.22,18.32,18.02,18.32,19500.0
2012-09-18 14:00:00,18.32,18.38,18.22,18.27,6600.0,18.32,18.38,18.22,18.27,6600.0
2012-09-18 14:30:00,18.27,18.42,18.25,18.25,5800.0,18.27,18.42,18.25,18.25,5800.0
2012-09-18 15:00:00,18.25,18.29,18.17,18.26,4000.0,18.25,18.29,18.17,18.26,4000.0
2012-09-18 15:30:00,18.26,18.71,18.26,18.67,59800.0,18.26,18.71,18.26,18.67,59800.0
2012-09-19 09:30:00,18.74,19.02,18.59,18.96,24200.0,18.74,19.02,18.59,18.96,24200.0
2012-09-19 10:00:00,18.96,19.0,18.7,18.89,10800.0,18.96,19.0,18.7,18.89,10800.0
2012-09-19 10:30:00,18.89,18.94,18.85,18.94,3800.0,18.89,18.94,18.85,18.94,3800.0
2012-09-19 11:00:00,18.95,19.04,18.89,18.93,15900.0,18.95,19.04,18.89,18.93,15900.0
2012-09-19 11:30:00,18.96,19.0,18.93,18.99,4900.0,18.96,19.0,18.93,18.99,4900.0
2012-09-19 12:00:00,18.99,19.0,18.96,19.0,9800.0,18.99,19.0,18.96,19.0,9800.0
2012-09-19 12:30:00,18.99,19.12,18.89,19.05,18400.0,18.99,19.12,18.89,19.05,18400.0
2012-09-19 13:00:00,19.08,19.08,18.89,18.93,11000.0,19.08,19.08,18.89,18.93,11000.0
2012-09-19 13:30:00,18.91,19.01,18.91,19.0,4300.0,18.91,19.01,18.91,19.0,4300.0
2012-09-19 14:00:00,19.0,19.02,18.98,19.0,7600.0,19.0,19.02,18.98,19.0,7600.0
2012-09-19 14:30:00,19.0,19.02,18.94,18.99,7000.0,19.0,19.02,18.94,18.99,7000.0
2012-09-19 15:00:00,19.0,19.01,18.9,18.95,13600.0,19.0,19.01,18.9,18.95,13600.0
2012-09-19 15:30:00,18.96,18.99,18.87,18.9,22000.0,18.96,18.99,18.87,18.9,22000.0
2012-09-20 09:30:00,18.72,18.81,18.57,18.67,6800.0,18.72,18.81,18.57,18.67,6800.0
2012-09-20 10:00:00,18.67,18.68,18.48,18.64,10100.0,18.67,18.68,18.48,18.64,10100.0
2012-09-20 10:30:00,18.65,18.93,18.65,18.93,5800.0,18.65,18.93,18.65,18.93,5800.0
2012-09-20 11:00:00,18.93,18.99,18.87,18.94,7700.0,18.93,18.99,18.87,18.94,7700.0
2012-09-20 11:30:00,18.95,18.98,18.84,18.9,7700.0,18.95,18.98,18.84,18.9,7700.0
2012-09-20 12:00:00,18.89,18.89,18.79,18.81,6000.0,18.89,18.89,18.79,18.81,6000.0
2012-09-20 12:30:00,18.81,18.9,18.71,18.79,7600.0,18.81,18.9,18.71,18.79,7600.0
2012-09-20 13:00:00,18.84,18.88,18.82,18.82,7300.0,18.84,18.88,18.82,18.82,7300.0
2012-09-20 13:30:00,18.84,18.89,18.84,18.89,4500.0,18.84,18.89,18.84,18.89,4500.0
2012-09-20 14:00:00,18.88,18.91,18.82,18.88,6100.0,18.88,18.91,18.82,18.88,6100.0
2012-09-20 14:30:00,18.85,18.9,18.8,18.89,6400.0,18.85,18.9,18.8,18.89,6400.0
2012-09-20 15:00:00,18.88,18.88,18.81,18.85,7100.0,18.88,18.88,18.81,18.85,7100.0
2012-09-20 15:30:00,18.87,18.92,18.69,18.9,28100.0,18.87,18.92,18.69,18.9,28100.0
2012-09-21 09:30:00,19.12,19.12,18.84,18.9,11100.0,19.12,19.12,18.84,18.9,11100.0
2012-09-21 10:00:00,18.88,18.88,18.8,18.85,2600.0,18.88,18.88,18.8,18.85,2600.0
2012-09-21 10:30:00,18.85,19.06,18.85,18.88,25700.0,18.85,19.06,18.85,18.88,25700.0
2012-09-21 11:00:00,18.9,19.05,18.9,19.03,4600.0,18.9,19.05,18.9,19.03,4600.0
2012-09-21 11:30:00,19.05,19.24,19.01,19.05,11500.0,19.05,19.24,19.01,19.05,11500.0
2012-09-21 12:00:00,19.05,19.06,18.95,19.0,10400.0,19.05,19.06,18.95,19.0,10400.0
2012-09-21 12:30:00,19.0,19.1,18.98,19.0,8700.0,19.0,19.1,18.98,19.0,8700.0
2012-09-21 13:00:00,19.0,19.08,19.0,19.08,3200.0,19.0,19.08,19.0,19.08,3200.0
2012-09-21 13:30:00,19.07,19.08,18.98,19.01,13100.0,19.07,19.08,18.98,19.01,13100.0
2012-09-21 14:00:00,19.01,19.01,18.98,19.0,8200.0,19.01,19.01,18.98,19.0,8200.0
2012-09-21 14:30:00,18.98,19.0,18.97,18.99,10600.0,18.98,19.0,18.97,18.99,10600.0
2012-09-21 15:00:00,18.98,18.99,18.85,18.89,23100.0,18.98,18.99,18.85,18.89,23100.0
2012-09-21 15:30:00,18.88,18.95,18.87,18.92,32800.0,18.88,18.95,18.87,18.92,32800.0
2012-09-24 09:30:00,18.67,18.98,18.67,18.85,13700.0,18.67,18.98,18.67,18.85,13700.0
2012-09-24 10:00:00,18.85,18.91,18.76,18.78,9200.0,18.85,18.91,18.76,18.78,9200.0
2012-09-24 10:30:00,18.82,18.84,18.8,18.82,5600.0,18.82,18.84,18.8,18.82,5600.0
2012-09-24 11:00:00,18.81,18.88,18.8,18.85,10000.0,18.81,18.88,18.8,18.85,10000.0
2012-09-24 11:30:00,18.85,18.9,18.74,18.74,13900.0,18.85,18.9,18.74,18.74,13900.0
2012-09-24 12:00:00,18.73,18.88,18.64,18.83,20300.0,18.73,18.88,18.64,18.83,20300.0
2012-09-24 12:30:00,18.83,18.88,18.83,18.86,5900.0,18.83,18.88,18.83,18.86,5900.0
2012-09-24 13:00:00,18.86,18.88,18.8,18.83,16700.0,18.86,18.88,18.8,18.83,16700.0
2012-09-24 13:30:00,18.84,18.85,18.81,18.83,13600.0,18.84,18.85,18.81,18.83,13600.0
2012-09-24 14:00:00,18.83,18.88,18.81,18.86,7200.0,18.83,18.88,18.81,18.86,7200.0
2012-09-24 14:30:00,18.88,18.89,18.82,18.86,7400.0,18.88,18.89,18.82,18.86,7400.0
2012-09-24 15:00:00,18.87,18.9,18.83,18.85,17000.0,18.87,18.9,18.83,18.85,17000.0
2012-09-24 15:30:00,18.86,18.9,18.82,18.9,30400.0,18.86,18.9,18.82,18.9,30400.0
2012-09-25 09:30:00,19.0,19.25,19.0,19.02,14200.0,19.0,19.25,19.0,19.02,14200.0
2012-09-25 10:00:00,19.05,19.34,19.01,19.2,32400.0,19.05,19.34,19.01,19.2,32400.0
2012-09-25 10:30:00,19.2,19.27,19.01,19.27,27900.0,19.2,19.27,19.01,19.27,27900.0
2012-09-25 11:00:00,19.29,19.5,19.29,19.5,24700.0,19.29,19.5,19.29,19.5,24700.0
2012-09-25 11:30:00,19.5,19.64,19.47,19.57,11800.0,19.5,19.64,19.47,19.57,11800.0
2012-09-25 12:00:00,19.58,19.59,19.46,19.53,12600.0,19.58,19.59,19.46,19.53,12600.0
2012-09-25 12:30:00,19.53,19.55,19.05,19.11,140700.0,19.53,19.55,19.05,19.11,140700.0
2012-09-25 13:00:00,19.17,19.32,18.94,19.12,27900.0,19.17,19.32,18.94,19.12,27900.0
2012-09-25 13:30:00,19.13,19.27,19.13,19.21,14200.0,19.13,19.27,19.13,19.21,14200.0
2012-09-25 14:00:00,19.19,19.27,19.15,19.2,6100.0,19.19,19.27,19.15,19.2,6100.0
2012-09-25 14:30:00,19.21,19.21,18.99,18.99,31000.0,19.21,19.21,18.99,18.99,31000.0
2012-09-25 15:00:00,19.0,19.03,18.71,18.74,120600.0,19.0,19.03,18.71,18.74,120600.0
2012-09-25 15:30:00,18.73,18.88,18.7,18.85,87400.0,18.73,18.88,18.7,18.85,87400.0
2012-09-26 09:30:00,18.65,18.65,18.45,18.57,25200.0,18.65,18.65,18.45,18.57,25200.0
2012-09-26 10:00:00,18.57,18.76,18.51,18.55,28800.0,18.57,18.76,18.51,18.55,28800.0
2012-09-26 10:30:00,18.52,18.57,18.41,18.42,15100.0,18.52,18.57,18.41,18.42,15100.0
2012-09-26 11:00:00,18.42,18.5,18.42,18.46,3600.0,18.42,18.5,18.42,18.46,3600.0
2012-09-26 11:30:00,18.46,18.65,18.42,18.5,17900.0,18.46,18.65,18.42,18.5,17900.0
2012-09-26 12:00:00,18.51,18.57,18.46,18.5,14300.0,18.51,18.57,18.46,18.5,14300.0
2012-09-26 12:30:00,18.51,18.61,18.48,18.5,7400.0,18.51,18.61,18.48,18.5,7400.0
2012-09-26 13:00:00,18.49,18.52,18.48,18.5,3500.0,18.49,18.52,18.48,18.5,3500.0
2012-09-26 13:30:00,18.52,18.57,18.29,18.42,9700.0,18.52,18.57,18.29,18.42,9700.0
2012-09-26 14:00:00,18.44,18.53,18.44,18.5,7200.0,18.44,18.53,18.44,18.5,7200.0
2012-09-26 14:30:00,18.5,18.5,18.39,18.46,8500.0,18.5,18.5,18.39,18.46,8500.0
2012-09-26 15:00:00,18.48,18.48,18.45,18.47,4200.0,18.48,18.48,18.45,18.47,4200.0
2012-09-26 15:30:00,18.45,18.5,18.41,18.5,23400.0,18.45,18.5,18.41,18.5,23400.0
2012-09-27 09:30:00,18.48,18.55,18.4,18.49,12000.0,18.48,18.55,18.4,18.49,12000.0
2012-09-27 10:00:00,18.49,18.53,18.46,18.5,6700.0,18.49,18.53,18.46,18.5,6700.0
2012-09-27 10:30:00,18.5,18.58,18.47,18.5,25000.0,18.5,18.58,18.47,18.5,25000.0
2012-09-27 11:00:00,18.5,18.57,18.45,18.51,13400.0,18.5,18.57,18.45,18.51,13400.0
2012-09-27 11:30:00,18.52,18.55,18.48,18.55,6300.0,18.52,18.55,18.48,18.55,6300.0
2012-09-27 12:00:00,18.55,18.65,18.55,18.62,16600.0,18.55,18.65,18.55,18.62,16600.0
2012-09-27 12:30:00,18.63,18.7,18.59,18.67,4800.0,18.63,18.7,18.59,18.67,4800.0
2012-09-27 13:00:00,18.69,18.7,18.63,18.64,4100.0,18.69,18.7,18.63,18.64,4100.0
2012-09-27 13:30:00,18.64,18.87,18.64,18.7,17700.0,18.64,18.87,18.64,18.7,17700.0
2012-09-27 14:00:00,18.75,18.79,18.75,18.77,4400.0,18.75,18.79,18.75,18.77,4400.0
2012-09-27 14:30:00,18.77,18.94,18.77,18.84,20100.0,18.77,18.94,18.77,18.84,20100.0
2012-09-27 15:00:00,18.86,18.89,18.79,18.8,13600.0,18.86,18.89,18.79,18.8,13600.0
2012-09-27 15:30:00,18.8,18.8,18.56,18.63,42000.0,18.8,18.8,18.56,18.63,42000.0
2012-09-28 09:30:00,18.54,18.79,18.53,18.77,1400.0,18.54,18.79,18.53,18.77,1400.0
2012-09-28 10:00:00,18.77,18.92,18.77,18.92,3800.0,18.77,18.92,18.77,18.92,3800.0
2012-09-28 10:30:00,18.92,18.94,18.85,18.88,2900.0,18.92,18.94,18.85,18.88,2900.0
2012-09-28 11:00:00,18.89,19.0,18.89,19.0,4200.0,18.89,19.0,18.89,19.0,4200.0
2012-09-28 11:30:00,18.98,19.01,18.91,18.93,3600.0,18.98,19.01,18.91,18.93,3600.0
2012-09-28 12:00:00,18.93,19.05,18.85,18.91,19300.0,18.93,19.05,18.85,18.91,19300.0
2012-09-28 12:30:00,18.92,18.95,18.91,18.94,2400.0,18.92,18.95,18.91,18.94,2400.0
2012-09-28 13:00:00,18.95,18.97,18.86,18.91,16800.0,18.95,18.97,18.86,18.91,16800.0
2012-09-28 13:30:00,18.9,18.96,18.89,18.9,15000.0,18.9,18.96,18.89,18.9,15000.0
2012-09-28 14:00:00,18.91,18.92,18.84,18.87,12600.0,18.91,18.92,18.84,18.87,12600.0
2012-09-28 14:30:00,18.88,18.96,18.84,18.91,10000.0,18.88,18.96,18.84,18.91,10000.0
2012-09-28 15:00:00,18.92,18.94,18.85,18.91,11900.0,18.92,18.94,18.85,18.91,11900.0
2012-09-28 15:30:00,18.9,19.01,18.87,18.92,51900.0,18.9,19.01,18.87,18.92,51900.0
2012-10-01 09:30:00,18.95,18.95,18.83,18.86,5800.0,18.95,18.95,18.83,18.86,5800.0
2012-10-01 10:00:00,18.88,19.0,18.83,18.83,5200.0,18.88,19.0,18.83,18.83,5200.0
2012-10-01 10:30:00,18.85,18.97,18.79,18.96,2800.0,18.85,18.97,18.79,18.96,2800.0
2012-10-01 11:00:00,18.91,18.95,18.9,18.91,1700.0,18.91,18.95,18.9,18.91,1700.0
2012-10-01 11:30:00,18.88,18.88,18.48,18.56,17300.0,18.88,18.88,18.48,18.56,17300.0
2012-10-01 12:00:00,18.54,18.54,18.24,18.36,18700.0,18.54,18.54,18.24,18.36,18700.0
2012-10-01 12:30:00,18.37,18.66,18.36,18.38,16700.0,18.37,18.66,18.36,18.38,16700.0
2012-10-01 13:00:00,18.41,18.44,18.3,18.36,11900.0,18.41,18.44,18.3,18.36,11900.0
2012-10-01 13:30:00,18.35,18.52,18.2,18.45,22700.0,18.35,18.52,18.2,18.45,22700.0
2012-10-01 14:00:00,18.44,18.56,18.38,18.48,8400.0,18.44,18.56,18.38,18.48,8400.0
2012-10-01 14:30:00,18.47,18.58,18.41,18.52,6200.0,18.47,18.58,18.41,18.52,6200.0
2012-10-01 15:00:00,18.52,18.59,18.46,18.53,8600.0,18.52,18.59,18.46,18.53,8600.0
2012-10-01 15:30:00,18.54,18.61,18.5,18.61,40100.0,18.54,18.61,18.5,18.61,40100.0
2012-10-02 09:30:00,18.65,18.78,18.65,18.78,1500.0,18.65,18.78,18.65,18.78,1500.0
2012-10-02 10:00:00,18.77,18.77,18.53,18.58,15800.0,18.77,18.77,18.53,18.58,15800.0
2012-10-02 10:30:00,18.65,18.82,18.44,18.49,8100.0,18.65,18.82,18.44,18.49,8100.0
2012-10-02 11:00:00,18.49,18.73,18.49,18.73,2300.0,18.49,18.73,18.49,18.73,2300.0
2012-10-02 11:30:00,18.67,18.74,18.52,18.59,8200.0,18.67,18.74,18.52,18.59,8200.0
2012-10-02 12:00:00,18.59,18.73,18.59,18.72,2200.0,18.59,18.73,18.59,18.72,2200.0
2012-10-02 12:30:00,18.72,18.79,18.7,18.77,2000.0,18.72,18.79,18.7,18.77,2000.0
2012-10-02 13:00:00,18.79,18.82,18.69,18.82,2400.0,18.79,18.82,18.69,18.82,2400.0
2012-10-02 13:30:00,18.82,18.82,18.8,18.8,200.0,18.82,18.82,18.8,18.8,200.0
2012-10-02 14:00:00,18.81,18.85,18.73,18.79,3800.0,18.81,18.85,18.73,18.79,3800.0
2012-10-02 14:30:00,18.78,18.9,18.75,18.9,5500.0,18.78,18.9,18.75,18.9,5500.0
2012-10-02 15:00:00,18.91,18.93,18.8,18.93,4700.0,18.91,18.93,18.8,18.93,4700.0
2012-10-02 15:30:00,18.95,18.95,18.85,18.95,20200.0,18.95,18.95,18.85,18.95,20200.0
2012-10-03 09:30:00,18.98,19.06,18.88,18.92,5100.0,18.98,19.06,18.88,18.92,5100.0
2012-10-03 10:00:00,18.95,18.95,18.75,18.91,7000.0,18.95,18.95,18.75,18.91,7000.0
2012-10-03 10:30:00,18.96,18.99,18.85,18.97,1200.0,18.96,18.99,18.85,18.97,1200.0
2012-10-03 11:00:00,18.99,19.08,18.67,18.82,67700.0,18.99,19.08,18.67,18.82,67700.0
2012-10-03 11:30:00,18.81,18.93,18.7,18.88,13100.0,18.81,18.93,18.7,18.88,13100.0
2012-10-03 12:00:00,18.89,18.9,18.77,18.84,19500.0,18.89,18.9,18.77,18.84,19500.0
2012-10-03 12:30:00,18.83,18.87,18.74,18.74,4600.0,18.83,18.87,18.74,18.74,4600.0
2012-10-03 13:00:00,18.77,18.83,18.64,18.74,9800.0,18.77,18.83,18.64,18.74,9800.0
2012-10-03 13:30:00,18.75,18.83,18.7,18.83,4000.0,18.75,18.83,18.7,18.83,4000.0
2012-10-03 14:00:00,18.83,18.95,18.82,18.94,2800.0,18.83,18.95,18.82,18.94,2800.0
2012-10-03 14:30:00,18.96,19.01,18.96,19.0,5600.0,18.96,19.01,18.96,19.0,5600.0
2012-10-03 15:00:00,18.97,19.01,18.93,19.0,6000.0,18.97,19.01,18.93,19.0,6000.0
2012-10-03 15:30:00,19.0,19.05,18.99,19.0,13200.0,19.0,19.05,18.99,19.0,13200.0
2012-10-04 09:30:00,19.12,19.12,18.8,18.8,3900.0,19.12,19.12,18.8,18.8,3900.0
2012-10-04 10:00:00,18.77,18.98,18.77,18.95,2300.0,18.77,18.98,18.77,18.95,2300.0
2012-10-04 10:30:00,18.97,18.98,18.91,18.96,7500.0,18.97,18.98,18.91,18.96,7500.0
2012-10-04 11:00:00,18.99,19.0,18.91,18.94,4700.0,18.99,19.0,18.91,18.94,4700.0
2012-10-04 11:30:00,18.95,18.96,18.89,18.94,2700.0,18.95,18.96,18.89,18.94,2700.0
2012-10-04 12:00:00,18.98,19.25,18.95,19.06,9400.0,18.98,19.25,18.95,19.06,9400.0
2012-10-04 12:30:00,19.05,19.18,18.95,18.95,5400.0,19.05,19.18,18.95,18.95,5400.0
2012-10-04 13:00:00,18.96,19.1,18.96,18.98,9800.0,18.96,19.1,18.96,18.98,9800.0
2012-10-04 13:30:00,19.0,19.0,18.92,18.95,3200.0,19.0,19.0,18.92,18.95,3200.0
2012-10-04 14:00:00,18.95,19.0,18.92,18.99,8100.0,18.95,19.0,18.92,18.99,8100.0
2012-10-04 14:30:00,18.98,19.04,18.87,19.01,11900.0,18.98,19.04,18.87,19.01,11900.0
2012-10-04 15:00:00,19.01,19.02,18.98,18.98,6700.0,19.01,19.02,18.98,18.98,6700.0
2012-10-04 15:30:00,18.97,19.06,18.96,19.04,26700.0,18.97,19.06,18.96,19.04,26700.0
2012-10-05 09:30:00,19.12,19.14,19.03,19.14,2000.0,19.12,19.14,19.03,19.14,2000.0
2012-10-05 10:00:00,19.19,19.58,19.19,19.58,10900.0,19.19,19.58,19.19,19.58,10900.0
2012-10-05 10:30:00,19.56,19.57,19.45,19.45,3800.0,19.56,19.57,19.45,19.45,3800.0
2012-10-05 11:00:00,19.44,19.49,19.43,19.45,2100.0,19.44,19.49,19.43,19.45,2100.0
2012-10-05 11:30:00,19.46,19.46,19.35,19.35,2500.0,19.46,19.46,19.35,19.35,2500.0
2012-10-05 12:00:00,19.32,19.38,19.25,19.38,7600.0,19.32,19.38,19.25,19.38,7600.0
2012-10-05 12:30:00,19.37,19.43,19.37,19.42,1600.0,19.37,19.43,19.37,19.42,1600.0
2012-10-05 13:00:00,19.39,19.41,19.38,19.41,800.0,19.39,19.41,19.38,19.41,800.0
2012-10-05 13:30:00,19.4,19.42,19.39,19.39,1900.0,19.4,19.42,19.39,19.39,1900.0
2012-10-05 14:00:00,19.42,19.42,19.42,19.42,300.0,19.42,19.42,19.42,19.42,300.0
2012-10-05 14:30:00,19.42,19.42,19.32,19.34,5700.0,19.42,19.42,19.32,19.34,5700.0
2012-10-05 15:00:00,19.28,19.28,19.19,19.23,3700.0,19.28,19.28,19.19,19.23,3700.0
2012-10-05 15:30:00,19.23,19.31,19.21,19.3,5300.0,19.23,19.31,19.21,19.3,5300.0
2012-10-08 09:30:00,19.31,19.31,18.91,19.03,5200.0,19.31,19.31,18.91,19.03,5200.0
2012-10-08 10:00:00,19.05,19.22,18.97,19.2,4600.0,19.05,19.22,18.97,19.2,4600.0
2012-10-08 10:30:00,19.2,19.32,19.19,19.29,5000.0,19.2,19.32,19.19,19.29,5000.0
2012-10-08 11:00:00,19.28,19.38,19.16,19.22,10000.0,19.28,19.38,19.16,19.22,10000.0
2012-10-08 11:30:00,19.25,19.36,19.15,19.32,18900.0,19.25,19.36,19.15,19.32,18900.0
2012-10-08 12:00:00,19.33,19.42,19.2,19.39,10100.0,19.33,19.42,19.2,19.39,10100.0
2012-10-08 12:30:00,19.4,19.4,19.22,19.32,19600.0,19.4,19.4,19.22,19.32,19600.0
2012-10-08 13:00:00,19.3,19.35,19.26,19.31,21000.0,19.3,19.35,19.26,19.31,21000.0
2012-10-08 13:30:00,19.3,19.32,19.3,19.32,1600.0,19.3,19.32,19.3,19.32,1600.0
2012-10-08 14:00:00,19.33,19.41,19.29,19.4,28900.0,19.33,19.41,19.29,19.4,28900.0
2012-10-08 14:30:00,19.39,19.42,19.3,19.38,11400.0,19.39,19.42,19.3,19.38,11400.0
2012-10-08 15:00:00,19.4,19.4,19.37,19.39,1000.0,19.4,19.4,19.37,19.39,1000.0
2012-10-08 15:30:00,19.39,19.42,19.33,19.42,24600.0,19.39,19.42,19.33,19.42,24600.0
2012-10-09 09:30:00,19.42,19.42,19.24,19.29,7900.0,19.42,19.42,19.24,19.29,7900.0
2012-10-09 10:00:00,19.29,19.33,19.26,19.33,7300.0,19.29,19.33,19.26,19.33,7300.0
2012-10-09 10:30:00,19.35,19.35,19.25,19.3,11600.0,19.35,19.35,19.25,19.3,11600.0
2012-10-09 11:00:00,19.3,19.35,19.26,19.35,12100.0,19.3,19.35,19.26,19.35,12100.0
2012-10-09 11:30:00,19.34,19.35,19.29,19.35,4800.0,19.34,19.35,19.29,19.35,4800.0
2012-10-09 12:00:00,19.35,19.35,19.31,19.32,2100.0,19.35,19.35,19.31,19.32,2100.0
2012-10-09 12:30:00,19.32,19.49,19.31,19.43,12300.0,19.32,19.49,19.31,19.43,12300.0
2012-10-09 13:00:00,19.42,19.57,19.4,19.44,5300.0,19.42,19.57,19.4,19.44,5300.0
2012-10-09 13:30:00,19.4,19.44,19.4,19.41,3200.0,19.4,19.44,19.4,19.41,3200.0
2012-10-09 14:00:00,19.42,19.58,19.41,19.49,15400.0,19.42,19.58,19.41,19.49,15400.0
2012-10-09 14:30:00,19.5,19.52,19.4,19.5,14600.0,19.5,19.52,19.4,19.5,14600.0
2012-10-09 15:00:00,19.51,19.56,19.44,19.48,11900.0,19.51,19.56,19.44,19.48,11900.0
2012-10-09 15:30:00,19.48,19.56,19.46,19.53,13700.0,19.48,19.56,19.46,19.53,13700.0
2012-10-10 09:30:00,19.56,19.61,19.32,19.35,12800.0,19.56,19.61,19.32,19.35,12800.0
2012-10-10 10:00:00,19.34,19.54,19.34,19.5,8700.0,19.34,19.54,19.34,19.5,8700.0
2012-10-10 10:30:00,19.51,19.51,19.46,19.51,2200.0,19.51,19.51,19.46,19.51,2200.0
2012-10-10 11:00:00,19.5,19.52,19.48,19.49,6100.0,19.5,19.52,19.48,19.49,6100.0
2012-10-10 11:30:00,19.5,19.51,19.43,19.44,1900.0,19.5,19.51,19.43,19.44,1900.0
2012-10-10 12:00:00,19.47,19.5,19.42,19.45,4400.0,19.47,19.5,19.42,19.45,4400.0
2012-10-10 12:30:00,19.45,19.46,19.43,19.46,1900.0,19.45,19.46,19.43,19.46,1900.0
2012-10-10 13:00:00,19.46,19.5,19.45,19.5,1600.0,19.46,19.5,19.45,19.5,1600.0
2012-10-10 13:30:00,19.5,19.52,19.45,19.48,3700.0,19.5,19.52,19.45,19.48,3700.0
2012-10-10 14:00:00,19.48,19.52,19.42,19.46,2100.0,19.48,19.52,19.42,19.46,2100.0
2012-10-10 14:30:00,19.5,19.5,19.38,19.44,3600.0,19.5,19.5,19.38,19.44,3600.0
2012-10-10 15:00:00,19.44,19.49,19.43,19.48,3500.0,19.44,19.49,19.43,19.48,3500.0
2012-10-10 15:30:00,19.47,19.5,19.47,19.5,8800.0,19.47,19.5,19.47,19.5,8800.0
2012-10-11 09:30:00,19.55,19.63,19.54,19.54,4200.0,19.55,19.63,19.54,19.54,4200.0
2012-10-11 10:00:00,19.57,19.57,19.41,19.51,5000.0,19.57,19.57,19.41,19.51,5000.0
2012-10-11 10:30:00,19.52,19.52,19.48,19.48,1400.0,19.52,19.52,19.48,19.48,1400.0
2012-10-11 11:00:00,19.49,19.49,19.39,19.44,3700.0,19.49,19.49,19.39,19.44,3700.0
2012-10-11 11:30:00,19.42,19.42,19.27,19.33,5500.0,19.42,19.42,19.27,19.33,5500.0
2012-10-11 12:00:00,19.34,19.34,19.29,19.3,2000.0,19.34,19.34,19.29,19.3,2000.0
2012-10-11 12:30:00,19.3,19.35,19.28,19.35,1900.0,19.3,19.35,19.28,19.35,1900.0
2012-10-11 13:00:00,19.35,19.36,19.32,19.32,800.0,19.35,19.36,19.32,19.32,800.0
2012-10-11 13:30:00,19.36,19.36,19.33,19.35,600.0,19.36,19.36,19.33,19.35,600.0
2012-10-11 14:00:00,19.36,19.48,19.3,19.45,3000.0,19.36,19.48,19.3,19.45,3000.0
2012-10-11 14:30:00,19.5,19.5,19.46,19.46,2300.0,19.5,19.5,19.46,19.46,2300.0
2012-10-11 15:00:00,19.46,19.47,19.44,19.45,600.0,19.46,19.47,19.44,19.45,600.0
2012-10-11 15:30:00,19.45,19.49,19.44,19.47,3700.0,19.45,19.49,19.44,19.47,3700.0
2012-10-12 09:30:00,19.46,19.47,19.46,19.46,400.0,19.46,19.47,19.46,19.46,400.0
2012-10-12 10:00:00,19.5,19.5,19.45,19.5,1400.0,19.5,19.5,19.45,19.5,1400.0
2012-10-12 10:30:00,19.41,19.41,19.41,19.41,100.0,19.41,19.41,19.41,19.41,100.0
2012-10-12 11:00:00,19.38,19.41,19.37,19.37,900.0,19.38,19.41,19.37,19.37,900.0
2012-10-12 11:30:00,19.37,19.38,19.22,19.23,1500.0,19.37,19.38,19.22,19.23,1500.0
2012-10-12 12:00:00,19.2,19.36,19.18,19.33,2900.0,19.2,19.36,19.18,19.33,2900.0
2012-10-12 12:30:00,19.33,19.33,19.33,19.33,0.0,19.33,19.33,19.33,19.33,0.0
2012-10-12 13:00:00,19.33,19.33,19.33,19.33,0.0,19.33,19.33,19.33,19.33,0.0
2012-10-12 13:30:00,19.39,19.41,19.27,19.28,1100.0,19.39,19.41,19.27,19.28,1100.0
2012-10-12 14:00:00,19.37,19.37,19.37,19.37,200.0,19.37,19.37,19.37,19.37,200.0
2012-10-12 14:30:00,19.37,19.37,19.37,19.37,0.0,19.37,19.37,19.37,19.37,0.0
2012-10-12 15:00:00,19.35,19.35,19.35,19.35,200.0,19.35,19.35,19.35,19.35,200.0
2012-10-12 15:30:00,19.34,19.37,19.28,19.31,2600.0,19.34,19.37,19.28,19.31,2600.0
2012-10-15 09:30:00,19.31,19.31,19.18,19.24,1200.0,19.31,19.31,19.18,19.24,1200.0
2012-10-15 10:00:00,19.2,19.26,19.13,19.21,4400.0,19.2,19.26,19.13,19.21,4400.0
2012-10-15 10:30:00,19.13,19.15,19.05,19.06,2200.0,19.13,19.15,19.05,19.06,2200.0
2012-10-15 11:00:00,19.04,19.04,18.98,19.04,1600.0,19.04,19.04,18.98,19.04,1600.0
2012-10-15 11:30:00,19.01,19.1,18.84,19.05,20300.0,19.01,19.1,18.84,19.05,20300.0
2012-10-15 12:00:00,19.11,19.28,19.09,19.2,5700.0,19.11,19.28,19.09,19.2,5700.0
2012-10-15 12:30:00,19.2,19.46,19.18,19.44,10300.0,19.2,19.46,19.18,19.44,10300.0
2012-10-15 13:00:00,19.49,19.5,19.26,19.26,3500.0,19.49,19.5,19.26,19.26,3500.0
2012-10-15 13:30:00,19.22,19.23,19.15,19.15,900.0,19.22,19.23,19.15,19.15,900.0
2012-10-15 14:00:00,19.18,19.22,19.18,19.19,1000.0,19.18,19.22,19.18,19.19,1000.0
2012-10-15 14:30:00,19.19,19.19,18.85,18.85,7400.0,19.19,19.19,18.85,18.85,7400.0
2012-10-15 15:00:00,18.87,18.98,18.87,18.92,3000.0,18.87,18.98,18.87,18.92,3000.0
2012-10-15 15:30:00,18.96,19.06,18.96,19.01,5800.0,18.96,19.06,18.96,19.01,5800.0
2012-10-16 09:30:00,19.05,19.11,18.94,18.95,5000.0,19.05,19.11,18.94,18.95,5000.0
2012-10-16 10:00:00,18.99,19.02,18.94,18.99,3300.0,18.99,19.02,18.94,18.99,3300.0
2012-10-16 10:30:00,19.01,19.05,18.82,18.82,10000.0,19.01,19.05,18.82,18.82,10000.0
2012-10-16 11:00:00,18.82,18.88,18.7,18.87,8000.0,18.82,18.88,18.7,18.87,8000.0
2012-10-16 11:30:00,18.87,18.89,18.87,18.87,1100.0,18.87,18.89,18.87,18.87,1100.0
2012-10-16 12:00:00,18.87,18.96,18.87,18.9,2700.0,18.87,18.96,18.87,18.9,2700.0
2012-10-16 12:30:00,18.92,19.0,18.79,18.88,11200.0,18.92,19.0,18.79,18.88,11200.0
2012-10-16 13:00:00,18.89,18.97,18.79,18.91,14300.0,18.89,18.97,18.79,18.91,14300.0
2012-10-16 13:30:00,18.87,18.9,18.79,18.8,5200.0,18.87,18.9,18.79,18.8,5200.0
2012-10-16 14:00:00,18.79,18.85,18.77,18.81,1400.0,18.79,18.85,18.77,18.81,1400.0
2012-10-16 14:30:00,18.81,18.84,18.81,18.83,2000.0,18.81,18.84,18.81,18.83,2000.0
2012-10-16 15:00:00,18.8,18.85,18.8,18.83,2500.0,18.8,18.85,18.8,18.83,2500.0
2012-10-16 15:30:00,18.84,18.86,18.81,18.81,4500.0,18.84,18.86,18.81,18.81,4500.0
2012-10-17 09:30:00,18.79,18.92,18.61,18.85,5200.0,18.79,18.92,18.61,18.85,5200.0
2012-10-17 10:00:00,18.95,18.95,18.95,18.95,100.0,18.95,18.95,18.95,18.95,100.0
2012-10-17 10:30:00,18.97,19.01,18.91,18.92,1800.0,18.97,19.01,18.91,18.92,1800.0
2012-10-17 11:00:00,18.91,18.92,18.7,18.86,17000.0,18.91,18.92,18.7,18.86,17000.0
2012-10-17 11:30:00,18.9,19.0,18.86,18.89,4100.0,18.9,19.0,18.86,18.89,4100.0
2012-10-17 12:00:00,18.93,18.93,18.93,18.93,100.0,18.93,18.93,18.93,18.93,100.0
2012-10-17 12:30:00,18.94,18.94,18.89,18.89,1000.0,18.94,18.94,18.89,18.89,1000.0
2012-10-17 13:00:00,18.91,18.91,18.76,18.79,2000.0,18.91,18.91,18.76,18.79,2000.0
2012-10-17 13:30:00,18.77,18.79,18.4,18.45,8100.0,18.77,18.79,18.4,18.45,8100.0
2012-10-17 14:00:00,18.43,18.43,18.42,18.42,200.0,18.43,18.43,18.42,18.42,200.0
2012-10-17 14:30:00,18.36,18.43,17.96,18.0,18500.0,18.36,18.43,17.96,18.0,18500.0
2012-10-17 15:00:00,17.99,18.06,17.94,18.0,11400.0,17.99,18.06,17.94,18.0,11400.0
2012-10-17 15:30:00,18.07,18.17,18.0,18.15,24900.0,18.07,18.17,18.0,18.15,24900.0
2012-10-18 09:30:00,18.25,18.25,18.0,18.0,4900.0,18.25,18.25,18.0,18.0,4900.0
2012-10-18 10:00:00,18.03,18.09,18.0,18.0,3900.0,18.03,18.09,18.0,18.0,3900.0
2012-10-18 10:30:00,18.0,18.02,18.0,18.01,2700.0,18.0,18.02,18.0,18.01,2700.0
2012-10-18 11:00:00,18.01,18.02,18.0,18.0,900.0,18.01,18.02,18.0,18.0,900.0
2012-10-18 11:30:00,18.01,18.03,18.0,18.0,1400.0,18.01,18.03,18.0,18.0,1400.0
2012-10-18 12:00:00,18.03,18.03,18.03,18.03,100.0,18.03,18.03,18.03,18.03,100.0
2012-10-18 12:30:00,18.02,18.05,18.0,18.0,4300.0,18.02,18.05,18.0,18.0,4300.0
2012-10-18 13:00:00,18.0,18.03,17.82,17.82,20800.0,18.0,18.03,17.82,17.82,20800.0
2012-10-18 13:30:00,17.89,17.91,17.7,17.85,7100.0,17.89,17.91,17.7,17.85,7100.0
2012-10-18 14:00:00,17.86,17.95,17.83,17.9,2100.0,17.86,17.95,17.83,17.9,2100.0
2012-10-18 14:30:00,17.87,17.91,17.82,17.88,1900.0,17.87,17.91,17.82,17.88,1900.0
2012-10-18 15:00:00,17.87,17.95,17.86,17.95,4700.0,17.87,17.95,17.86,17.95,4700.0
2012-10-18 15:30:00,17.97,17.98,17.9,17.91,7900.0,17.97,17.98,17.9,17.91,7900.0
2012-10-19 09:30:00,17.86,17.86,17.32,17.4,21600.0,17.86,17.86,17.32,17.4,21600.0
2012-10-19 10:00:00,17.4,17.55,17.35,17.55,700.0,17.4,17.55,17.35,17.55,700.0
2012-10-19 10:30:00,17.53,17.53,17.53,17.53,300.0,17.53,17.53,17.53,17.53,300.0
2012-10-19 11:00:00,17.5,17.52,17.48,17.5,2200.0,17.5,17.52,17.48,17.5,2200.0
2012-10-19 11:30:00,17.53,17.53,17.5,17.5,400.0,17.53,17.53,17.5,17.5,400.0
2012-10-19 12:00:00,17.5,17.51,17.48,17.5,10600.0,17.5,17.51,17.48,17.5,10600.0
2012-10-19 12:30:00,17.51,17.51,17.5,17.5,900.0,17.51,17.51,17.5,17.5,900.0
2012-10-19 13:00:00,17.5,17.54,17.5,17.54,2200.0,17.5,17.54,17.5,17.54,2200.0
2012-10-19 13:30:00,17.5,17.51,17.5,17.5,800.0,17.5,17.51,17.5,17.5,800.0
2012-10-19 14:00:00,17.54,17.56,17.5,17.55,500.0,17.54,17.56,17.5,17.55,500.0
2012-10-19 14:30:00,17.51,17.54,17.5,17.52,600.0,17.51,17.54,17.5,17.52,600.0
2012-10-19 15:00:00,17.54,17.56,17.51,17.53,500.0,17.54,17.56,17.51,17.53,500.0
2012-10-19 15:30:00,17.53,17.61,17.5,17.6,12400.0,17.53,17.61,17.5,17.6,12400.0
2012-10-22 09:30:00,17.51,17.67,17.51,17.67,2100.0,17.51,17.67,17.51,17.67,2100.0
2012-10-22 10:00:00,17.64,17.66,17.6,17.6,900.0,17.64,17.66,17.6,17.6,900.0
2012-10-22 10:30:00,17.6,17.63,17.6,17.63,800.0,17.6,17.63,17.6,17.63,800.0
2012-10-22 11:00:00,17.65,17.74,17.63,17.7,15200.0,17.65,17.74,17.63,17.7,15200.0
2012-10-22 11:30:00,17.73,17.75,17.66,17.7,4300.0,17.73,17.75,17.66,17.7,4300.0
2012-10-22 12:00:00,17.7,17.7,17.6,17.6,4500.0,17.7,17.7,17.6,17.6,4500.0
2012-10-22 12:30:00,17.59,17.62,17.59,17.6,2800.0,17.59,17.62,17.59,17.6,2800.0
2012-10-22 13:00:00,17.6,17.67,17.5,17.62,12000.0,17.6,17.67,17.5,17.62,12000.0
2012-10-22 13:30:00,17.63,17.64,17.6,17.6,4100.0,17.63,17.64,17.6,17.6,4100.0
2012-10-22 14:00:00,17.63,17.63,17.51,17.6,5500.0,17.63,17.63,17.51,17.6,5500.0
2012-10-22 14:30:00,17.59,17.61,17.55,17.6,10600.0,17.59,17.61,17.55,17.6,10600.0
2012-10-22 15:00:00,17.6,17.63,17.6,17.6,2300.0,17.6,17.63,17.6,17.6,2300.0
2012-10-22 15:30:00,17.6,17.66,17.57,17.65,9200.0,17.6,17.66,17.57,17.65,9200.0
2012-10-23 09:30:00,17.49,17.61,17.39,17.61,4400.0,17.49,17.61,17.39,17.61,4400.0
2012-10-23 10:00:00,17.6,17.6,17.45,17.55,17800.0,17.6,17.6,17.45,17.55,17800.0
2012-10-23 10:30:00,17.54,17.65,17.54,17.63,1400.0,17.54,17.65,17.54,17.63,1400.0
2012-10-23 11:00:00,17.63,17.63,17.56,17.58,1300.0,17.63,17.63,17.56,17.58,1300.0
2012-10-23 11:30:00,17.57,17.6,17.4,17.53,5100.0,17.57,17.6,17.4,17.53,5100.0
2012-10-23 12:00:00,17.57,17.57,17.48,17.5,4600.0,17.57,17.57,17.48,17.5,4600.0
2012-10-23 12:30:00,17.5,17.57,17.46,17.53,12200.0,17.5,17.57,17.46,17.53,12200.0
2012-10-23 13:00:00,17.55,17.59,17.55,17.57,700.0,17.55,17.59,17.55,17.57,700.0
2012-10-23 13:30:00,17.6,17.63,17.55,17.6,1100.0,17.6,17.63,17.55,17.6,1100.0
2012-10-23 14:00:00,17.62,17.62,17.61,17.62,500.0,17.62,17.62,17.61,17.62,500.0
2012-10-23 14:30:00,17.62,17.7,17.62,17.69,1100.0,17.62,17.7,17.62,17.69,1100.0
2012-10-23 15:00:00,17.72,17.72,17.72,17.72,100.0,17.72,17.72,17.72,17.72,100.0
2012-10-23 15:30:00,17.76,17.81,17.7,17.74,4800.0,17.76,17.81,17.7,17.74,4800.0
2012-10-24 10:00:00,17.82,17.82,17.63,17.67,1300.0,17.82,17.82,17.63,17.67,1300.0
2012-10-24 10:30:00,17.71,17.77,17.71,17.74,600.0,17.71,17.77,17.71,17.74,600.0
2012-10-24 11:00:00,17.72,17.8,17.69,17.69,1000.0,17.72,17.8,17.69,17.69,1000.0
2012-10-24 11:30:00,17.69,17.69,17.68,17.68,800.0,17.69,17.69,17.68,17.68,800.0
2012-10-24 12:00:00,17.69,17.7,17.69,17.7,300.0,17.69,17.7,17.69,17.7,300.0
2012-10-24 12:30:00,17.72,17.73,17.7,17.72,800.0,17.72,17.73,17.7,17.72,800.0
2012-10-24 13:00:00,17.71,17.71,17.67,17.71,1400.0,17.71,17.71,17.67,17.71,1400.0
2012-10-24 13:30:00,17.71,17.73,17.69,17.73,400.0,17.71,17.73,17.69,17.73,400.0
2012-10-24 14:00:00,17.7,17.77,17.7,17.77,1400.0,17.7,17.77,17.7,17.77,1400.0
2012-10-24 14:30:00,17.73,17.8,17.73,17.75,1300.0,17.73,17.8,17.73,17.75,1300.0
2012-10-24 15:00:00,17.78,17.79,17.7,17.75,1300.0,17.78,17.79,17.7,17.75,1300.0
2012-10-24 15:30:00,17.77,17.81,17.74,17.8,5400.0,17.77,17.81,17.74,17.8,5400.0
2012-10-25 09:30:00,17.9,17.93,17.83,17.89,1000.0,17.9,17.93,17.83,17.89,1000.0
2012-10-25 10:00:00,17.92,17.94,17.88,17.94,800.0,17.92,17.94,17.88,17.94,800.0
2012-10-25 10:30:00,17.91,17.93,17.87,17.88,1000.0,17.91,17.93,17.87,17.88,1000.0
2012-10-25 11:00:00,17.85,17.85,17.8,17.81,3000.0,17.85,17.85,17.8,17.81,3000.0
2012-10-25 11:30:00,17.8,17.87,17.76,17.79,11600.0,17.8,17.87,17.76,17.79,11600.0
2012-10-25 12:00:00,17.79,17.81,17.71,17.74,3000.0,17.79,17.81,17.71,17.74,3000.0
2012-10-25 12:30:00,17.78,17.79,17.7,17.75,2000.0,17.78,17.79,17.7,17.75,2000.0
2012-10-25 13:00:00,17.7,17.75,17.69,17.75,700.0,17.7,17.75,17.69,17.75,700.0
2012-10-25 13:30:00,17.65,17.75,17.65,17.75,800.0,17.65,17.75,17.65,17.75,800.0
2012-10-25 14:00:00,17.73,17.75,17.7,17.72,900.0,17.73,17.75,17.7,17.72,900.0
2012-10-25 14:30:00,17.72,17.75,17.7,17.72,1800.0,17.72,17.75,17.7,17.72,1800.0
2012-10-25 15:00:00,17.7,17.75,17.68,17.75,2300.0,17.7,17.75,17.68,17.75,2300.0
2012-10-25 15:30:00,17.7,17.82,17.7,17.8,12300.0,17.7,17.82,17.7,17.8,12300.0
2012-10-26 09:30:00,17.84,17.84,17.75,17.75,700.0,17.84,17.84,17.75,17.75,700.0
2012-10-26 10:00:00,17.86,17.87,17.85,17.87,400.0,17.86,17.87,17.85,17.87,400.0
2012-10-26 10:30:00,17.88,17.88,17.88,17.88,100.0,17.88,17.88,17.88,17.88,100.0
2012-10-26 11:00:00,17.85,17.87,17.85,17.87,700.0,17.85,17.87,17.85,17.87,700.0
2012-10-26 11:30:00,17.87,17.89,17.85,17.86,1300.0,17.87,17.89,17.85,17.86,1300.0
2012-10-26 12:00:00,17.85,17.87,17.85,17.86,700.0,17.85,17.87,17.85,17.86,700.0
2012-10-26 12:30:00,17.86,17.86,17.84,17.84,1600.0,17.86,17.86,17.84,17.84,1600.0
2012-10-26 13:00:00,17.93,17.93,17.8,17.83,6800.0,17.93,17.93,17.8,17.83,6800.0
2012-10-26 13:30:00,17.81,17.93,17.81,17.93,1700.0,17.81,17.93,17.81,17.93,1700.0
2012-10-26 14:00:00,17.93,17.95,17.86,17.9,2000.0,17.93,17.95,17.86,17.9,2000.0
2012-10-26 14:30:00,17.91,17.97,17.88,17.95,700.0,17.91,17.97,17.88,17.95,700.0
2012-10-26 15:00:00,17.96,18.06,17.96,18.05,1200.0,17.96,18.06,17.96,18.05,1200.0
2012-10-26 15:30:00,18.02,18.07,17.88,17.96,5300.0,18.02,18.07,17.88,17.96,5300.0
2012-10-31 09:30:00,17.99,18.09,17.82,17.84,1600.0,17.99,18.09,17.82,17.84,1600.0
2012-10-31 10:00:00,17.85,17.88,17.85,17.88,500.0,17.85,17.88,17.85,17.88,500.0
2012-10-31 10:30:00,17.84,17.89,17.78,17.87,2600.0,17.84,17.89,17.78,17.87,2600.0
2012-10-31 11:00:00,17.85,17.89,17.8,17.88,2900.0,17.85,17.89,17.8,17.88,2900.0
2012-10-31 11:30:00,17.88,17.88,17.79,17.83,1900.0,17.88,17.88,17.79,17.83,1900.0
2012-10-31 12:00:00,17.83,17.89,17.74,17.79,2700.0,17.83,17.89,17.74,17.79,2700.0
2012-10-31 12:30:00,17.77,17.87,17.77,17.8,1700.0,17.77,17.87,17.77,17.8,1700.0
2012-10-31 13:00:00,17.79,17.83,17.77,17.82,1600.0,17.79,17.83,17.77,17.82,1600.0
2012-10-31 13:30:00,17.85,17.89,17.77,17.89,2000.0,17.85,17.89,17.77,17.89,2000.0
2012-10-31 14:00:00,17.86,17.88,17.76,17.87,4200.0,17.86,17.88,17.76,17.87,4200.0
2012-10-31 14:30:00,17.81,17.86,17.73,17.8,3200.0,17.81,17.86,17.73,17.8,3200.0
2012-10-31 15:00:00,17.8,17.84,17.72,17.84,1900.0,17.8,17.84,17.72,17.84,1900.0
2012-10-31 15:30:00,17.84,17.99,17.84,17.98,2200.0,17.84,17.99,17.84,17.98,2200.0
2012-11-01 09:30:00,18.02,18.12,17.92,18.06,1500.0,18.02,18.12,17.92,18.06,1500.0
2012-11-01 10:00:00,18.06,18.07,17.78,18.03,10500.0,18.06,18.07,17.78,18.03,10500.0
2012-11-01 10:30:00,18.04,18.04,17.98,17.98,1100.0,18.04,18.04,17.98,17.98,1100.0
2012-11-01 11:00:00,17.98,17.99,17.77,17.8,5100.0,17.98,17.99,17.77,17.8,5100.0
2012-11-01 11:30:00,17.77,17.93,17.77,17.9,4200.0,17.77,17.93,17.77,17.9,4200.0
2012-11-01 12:00:00,17.93,17.94,17.76,17.77,1500.0,17.93,17.94,17.76,17.77,1500.0
2012-11-01 12:30:00,17.77,17.87,17.76,17.83,32100.0,17.77,17.87,17.76,17.83,32100.0
2012-11-01 13:00:00,17.83,17.83,17.77,17.77,2400.0,17.83,17.83,17.77,17.77,2400.0
2012-11-01 13:30:00,17.78,17.8,17.78,17.78,700.0,17.78,17.8,17.78,17.78,700.0
2012-11-01 14:00:00,17.8,17.81,17.78,17.78,3900.0,17.8,17.81,17.78,17.78,3900.0
2012-11-01 14:30:00,17.79,17.8,17.77,17.8,2300.0,17.79,17.8,17.77,17.8,2300.0
2012-11-01 15:00:00,17.77,18.2,17.77,18.18,3900.0,17.77,18.2,17.77,18.18,3900.0
2012-11-01 15:30:00,18.18,18.18,17.97,18.0,13500.0,18.18,18.18,17.97,18.0,13500.0
2012-11-02 09:30:00,18.09,18.12,17.91,17.92,4000.0,18.09,18.12,17.91,17.92,4000.0
2012-11-02 10:00:00,17.92,17.93,17.76,17.81,2600.0,17.92,17.93,17.76,17.81,2600.0
2012-11-02 10:30:00,17.83,17.93,17.79,17.79,1900.0,17.83,17.93,17.79,17.79,1900.0
2012-11-02 11:00:00,17.8,17.98,17.71,17.9,30000.0,17.8,17.98,17.71,17.9,30000.0
2012-11-02 11:30:00,17.89,17.89,17.84,17.84,1600.0,17.89,17.89,17.84,17.84,1600.0
2012-11-02 12:00:00,17.87,17.89,17.83,17.83,2200.0,17.87,17.89,17.83,17.83,2200.0
2012-11-02 12:30:00,17.81,17.83,17.77,17.77,3600.0,17.81,17.83,17.77,17.77,3600.0
2012-11-02 13:00:00,17.78,17.86,17.72,17.75,7200.0,17.78,17.86,17.72,17.75,7200.0
2012-11-02 13:30:00,17.82,17.82,17.75,17.8,2200.0,17.82,17.82,17.75,17.8,2200.0
2012-11-02 14:00:00,17.79,17.88,17.75,17.82,1900.0,17.79,17.88,17.75,17.82,1900.0
2012-11-02 14:30:00,17.76,17.81,17.73,17.78,5100.0,17.76,17.81,17.73,17.78,5100.0
2012-11-02 15:00:00,17.77,17.98,17.77,17.77,4900.0,17.77,17.98,17.77,17.77,4900.0
2012-11-02 15:30:00,17.78,17.84,17.74,17.8,44600.0,17.78,17.84,17.74,17.8,44600.0
2012-11-05 09:30:00,17.85,17.94,17.74,17.77,1600.0,17.85,17.94,17.74,17.77,1600.0
2012-11-05 10:00:00,17.76,17.84,17.72,17.8,6500.0,17.76,17.84,17.72,17.8,6500.0
2012-11-05 10:30:00,17.79,17.89,17.79,17.85,2800.0,17.79,17.89,17.79,17.85,2800.0
2012-11-05 11:00:00,17.88,17.9,17.81,17.81,2300.0,17.88,17.9,17.81,17.81,2300.0
2012-11-05 11:30:00,17.81,17.86,17.8,17.81,2700.0,17.81,17.86,17.8,17.81,2700.0
2012-11-05 12:00:00,17.82,17.83,17.76,17.81,2200.0,17.82,17.83,17.76,17.81,2200.0
2012-11-05 12:30:00,17.8,17.83,17.76,17.83,1200.0,17.8,17.83,17.76,17.83,1200.0
2012-11-05 13:00:00,17.83,17.83,17.78,17.79,1500.0,17.83,17.83,17.78,17.79,1500.0
2012-11-05 13:30:00,17.82,17.86,17.82,17.86,1700.0,17.82,17.86,17.82,17.86,1700.0
2012-11-05 14:00:00,17.87,17.87,17.77,17.86,3800.0,17.87,17.87,17.77,17.86,3800.0
2012-11-05 14:30:00,17.87,17.87,17.77,17.77,1300.0,17.87,17.87,17.77,17.77,1300.0
2012-11-05 15:00:00,17.8,17.99,17.79,17.95,128300.0,17.8,17.99,17.79,17.95,128300.0
2012-11-05 15:30:00,18.02,18.29,18.01,18.11,13500.0,18.02,18.29,18.01,18.11,13500.0
2012-11-06 09:30:00,18.19,18.67,18.19,18.5,9300.0,18.19,18.67,18.19,18.5,9300.0
2012-11-06 10:00:00,18.41,18.53,18.4,18.43,2600.0,18.41,18.53,18.4,18.43,2600.0
2012-11-06 10:30:00,18.43,18.48,18.01,18.29,14900.0,18.43,18.48,18.01,18.29,14900.0
2012-11-06 11:00:00,18.26,18.46,18.13,18.13,11900.0,18.26,18.46,18.13,18.13,11900.0
2012-11-06 11:30:00,18.17,18.49,18.17,18.49,1200.0,18.17,18.49,18.17,18.49,1200.0
2012-11-06 12:00:00,18.47,18.49,18.21,18.48,6900.0,18.47,18.49,18.21,18.48,6900.0
2012-11-06 12:30:00,18.45,18.46,18.25,18.43,7500.0,18.45,18.46,18.25,18.43,7500.0
2012-11-06 13:00:00,18.39,18.47,18.32,18.44,4200.0,18.39,18.47,18.32,18.44,4200.0
2012-11-06 13:30:00,18.48,18.5,18.39,18.39,1700.0,18.48,18.5,18.39,18.39,1700.0
2012-11-06 14:00:00,18.3,18.43,18.3,18.37,2100.0,18.3,18.43,18.3,18.37,2100.0
2012-11-06 14:30:00,18.46,18.48,18.42,18.42,800.0,18.46,18.48,18.42,18.42,800.0
2012-11-06 15:00:00,18.4,18.51,18.4,18.47,3100.0,18.4,18.51,18.4,18.47,3100.0
2012-11-06 15:30:00,18.43,18.51,18.38,18.45,14300.0,18.43,18.51,18.38,18.45,14300.0
2012-11-07 09:30:00,18.35,18.36,18.1,18.1,4200.0,18.35,18.36,18.1,18.1,4200.0
2012-11-07 10:00:00,18.1,18.26,18.07,18.07,1700.0,18.1,18.26,18.07,18.07,1700.0
2012-11-07 10:30:00,18.02,18.04,17.79,17.93,5500.0,18.02,18.04,17.79,17.93,5500.0
2012-11-07 11:00:00,17.9,17.95,17.9,17.94,500.0,17.9,17.95,17.9,17.94,500.0
2012-11-07 11:30:00,17.92,18.0,17.89,17.89,4500.0,17.92,18.0,17.89,17.89,4500.0
2012-11-07 12:00:00,17.89,18.04,17.85,18.02,3800.0,17.89,18.04,17.85,18.02,3800.0
2012-11-07 12:30:00,17.96,18.01,17.89,17.89,2200.0,17.96,18.01,17.89,17.89,2200.0
2012-11-07 13:00:00,17.88,17.88,17.82,17.85,1400.0,17.88,17.88,17.82,17.85,1400.0
2012-11-07 13:30:00,17.83,17.88,17.82,17.83,5700.0,17.83,17.88,17.82,17.83,5700.0
2012-11-07 14:00:00,17.8,18.07,17.79,17.94,4000.0,17.8,18.07,17.79,17.94,4000.0
2012-11-07 14:30:00,17.96,17.98,17.84,17.9,7200.0,17.96,17.98,17.84,17.9,7200.0
2012-11-07 15:00:00,17.91,17.97,17.84,17.84,5200.0,17.91,17.97,17.84,17.84,5200.0
2012-11-07 15:30:00,17.85,18.09,17.84,18.03,7300.0,17.85,18.09,17.84,18.03,7300.0
2012-11-08 09:30:00,17.95,18.08,17.91,18.02,600.0,17.95,18.08,17.91,18.02,600.0
2012-11-08 10:00:00,17.92,17.97,17.83,17.89,25400.0,17.92,17.97,17.83,17.89,25400.0
2012-11-08 10:30:00,17.96,18.13,17.84,17.89,3300.0,17.96,18.13,17.84,17.89,3300.0
2012-11-08 11:00:00,17.88,17.88,17.8,17.83,7200.0,17.88,17.88,17.8,17.83,7200.0
2012-11-08 11:30:00,17.83,17.83,17.7,17.73,4500.0,17.83,17.83,17.7,17.73,4500.0
2012-11-08 12:00:00,17.72,17.83,17.7,17.83,7200.0,17.72,17.83,17.7,17.83,7200.0
2012-11-08 12:30:00,17.83,17.84,17.8,17.81,4700.0,17.83,17.84,17.8,17.81,4700.0
2012-11-08 13:00:00,17.8,17.81,17.8,17.8,400.0,17.8,17.81,17.8,17.8,400.0
2012-11-08 13:30:00,17.8,17.84,17.75,17.82,45300.0,17.8,17.84,17.75,17.82,45300.0
2012-11-08 14:00:00,17.83,17.83,17.72,17.78,17500.0,17.83,17.83,17.72,17.78,17500.0
2012-11-08 14:30:00,17.8,17.83,17.71,17.8,13400.0,17.8,17.83,17.71,17.8,13400.0
2012-11-08 15:00:00,17.82,17.83,17.78,17.81,7900.0,17.82,17.83,17.78,17.81,7900.0
2012-11-08 15:30:00,17.83,17.83,17.74,17.75,17900.0,17.83,17.83,17.74,17.75,17900.0
2012-11-09 09:30:00,19.01,19.27,18.51,18.62,154100.0,19.01,19.27,18.51,18.62,154100.0
2012-11-09 10:00:00,18.62,19.07,18.6,18.81,46300.0,18.62,19.07,18.6,18.81,46300.0
2012-11-09 10:30:00,18.83,18.97,18.7,18.85,57400.0,18.83,18.97,18.7,18.85,57400.0
2012-11-09 11:00:00,18.86,18.98,18.85,18.85,13400.0,18.86,18.98,18.85,18.85,13400.0
2012-11-09 11:30:00,18.85,19.0,18.85,18.93,26000.0,18.85,19.0,18.85,18.93,26000.0
2012-11-09 12:00:00,18.99,19.02,18.88,18.99,48300.0,18.99,19.02,18.88,18.99,48300.0
2012-11-09 12:30:00,18.99,19.0,18.81,18.92,34100.0,18.99,19.0,18.81,18.92,34100.0
2012-11-09 13:00:00,18.91,19.0,18.89,18.94,13200.0,18.91,19.0,18.89,18.94,13200.0
2012-11-09 13:30:00,18.95,19.47,18.95,19.47,17900.0,18.95,19.47,18.95,19.47,17900.0
2012-11-09 14:00:00,19.46,19.48,19.22,19.43,17700.0,19.46,19.48,19.22,19.43,17700.0
2012-11-09 14:30:00,19.42,19.46,19.27,19.43,12400.0,19.42,19.46,19.27,19.43,12400.0
2012-11-09 15:00:00,19.44,19.46,19.29,19.43,19600.0,19.44,19.46,19.29,19.43,19600.0
2012-11-09 15:30:00,19.43,19.47,19.36,19.45,93400.0,19.43,19.47,19.36,19.45,93400.0
2012-11-12 09:30:00,19.4,19.43,18.83,19.39,31600.0,19.4,19.43,18.83,19.39,31600.0
2012-11-12 10:00:00,19.4,19.57,19.31,19.44,56500.0,19.4,19.57,19.31,19.44,56500.0
2012-11-12 10:30:00,19.44,19.48,19.4,19.45,8200.0,19.44,19.48,19.4,19.45,8200.0
2012-11-12 11:00:00,19.42,19.48,19.42,19.48,4900.0,19.42,19.48,19.42,19.48,4900.0
2012-11-12 11:30:00,19.48,19.48,19.4,19.48,10700.0,19.48,19.48,19.4,19.48,10700.0
2012-11-12 12:00:00,19.48,19.53,19.47,19.5,15500.0,19.48,19.53,19.47,19.5,15500.0
2012-11-12 12:30:00,19.5,19.54,19.47,19.5,25100.0,19.5,19.54,19.47,19.5,25100.0
2012-11-12 13:00:00,19.51,19.61,19.44,19.49,52600.0,19.51,19.61,19.44,19.49,52600.0
2012-11-12 13:30:00,19.49,19.68,19.47,19.5,46200.0,19.49,19.68,19.47,19.5,46200.0
2012-11-12 14:00:00,19.49,19.77,19.49,19.62,16700.0,19.49,19.77,19.49,19.62,16700.0
2012-11-12 14:30:00,19.62,19.78,19.46,19.52,45400.0,19.62,19.78,19.46,19.52,45400.0
2012-11-12 15:00:00,19.52,19.69,19.36,19.65,61400.0,19.52,19.69,19.36,19.65,61400.0
2012-11-12 15:30:00,19.65,19.78,19.62,19.67,91600.0,19.65,19.78,19.62,19.67,91600.0
2012-11-13 09:30:00,19.65,19.65,18.3,19.22,73600.0,19.65,19.65,18.3,19.22,73600.0
2012-11-13 10:00:00,19.29,19.41,19.08,19.3,12000.0,19.29,19.41,19.08,19.3,12000.0
2012-11-13 10:30:00,19.32,19.32,19.24,19.31,4300.0,19.32,19.32,19.24,19.31,4300.0
2012-11-13 11:00:00,19.35,19.5,19.35,19.4,4800.0,19.35,19.5,19.35,19.4,4800.0
2012-11-13 11:30:00,19.47,19.48,19.41,19.45,2800.0,19.47,19.48,19.41,19.45,2800.0
2012-11-13 12:00:00,19.46,19.47,19.4,19.47,2400.0,19.46,19.47,19.4,19.47,2400.0
2012-11-13 12:30:00,19.48,19.5,19.32,19.4,9900.0,19.48,19.5,19.32,19.4,9900.0
2012-11-13 13:00:00,19.35,19.42,19.25,19.4,7700.0,19.35,19.42,19.25,19.4,7700.0
2012-11-13 13:30:00,19.46,19.63,19.44,19.52,15800.0,19.46,19.63,19.44,19.52,15800.0
2012-11-13 14:00:00,19.58,19.65,19.5,19.54,9900.0,19.58,19.65,19.5,19.54,9900.0
2012-11-13 14:30:00,19.57,19.62,19.5,19.56,8400.0,19.57,19.62,19.5,19.56,8400.0
2012-11-13 15:00:00,19.63,19.68,19.51,19.68,9600.0,19.63,19.68,19.51,19.68,9600.0
2012-11-13 15:30:00,19.69,19.88,19.55,19.87,60500.0,19.69,19.88,19.55,19.87,60500.0
2012-11-14 09:30:00,19.88,19.88,19.71,19.84,20600.0,19.88,19.88,19.71,19.84,20600.0
2012-11-14 10:00:00,19.84,19.97,19.63,19.78,23800.0,19.84,19.97,19.63,19.78,23800.0
2012-11-14 10:30:00,19.81,19.96,19.62,19.67,16900.0,19.81,19.96,19.62,19.67,16900.0
2012-11-14 11:00:00,19.69,19.83,19.66,19.8,8700.0,19.69,19.83,19.66,19.8,8700.0
2012-11-14 11:30:00,19.82,19.85,19.77,19.8,15700.0,19.82,19.85,19.77,19.8,15700.0
2012-11-14 12:00:00,19.84,19.87,19.84,19.85,1100.0,19.84,19.87,19.84,19.85,1100.0
2012-11-14 12:30:00,19.87,19.88,19.83,19.83,700.0,19.87,19.88,19.83,19.83,700.0
2012-11-14 13:00:00,19.79,19.8,19.75,19.75,1800.0,19.79,19.8,19.75,19.75,1800.0
2012-11-14 13:30:00,19.76,19.82,19.76,19.81,1600.0,19.76,19.82,19.76,19.81,1600.0
2012-11-14 14:00:00,19.82,19.82,19.75,19.8,4800.0,19.82,19.82,19.75,19.8,4800.0
2012-11-14 14:30:00,19.81,19.82,19.57,19.57,7600.0,19.81,19.82,19.57,19.57,7600.0
2012-11-14 15:00:00,19.59,19.62,19.4,19.4,12700.0,19.59,19.62,19.4,19.4,12700.0
2012-11-14 15:30:00,19.39,19.5,19.29,19.49,23600.0,19.39,19.5,19.29,19.49,23600.0
2012-11-15 09:30:00,19.49,19.83,19.32,19.52,5000.0,19.49,19.83,19.32,19.52,5000.0
2012-11-15 10:00:00,19.5,19.62,19.41,19.51,3900.0,19.5,19.62,19.41,19.51,3900.0
2012-11-15 10:30:00,19.46,19.46,19.2,19.2,6000.0,19.46,19.46,19.2,19.2,6000.0
2012-11-15 11:00:00,19.2,19.3,19.09,19.15,5500.0,19.2,19.3,19.09,19.15,5500.0
2012-11-15 11:30:00,19.1,19.26,19.1,19.2,7500.0,19.1,19.26,19.1,19.2,7500.0
2012-11-15 12:00:00,19.19,19.2,18.91,18.93,5600.0,19.19,19.2,18.91,18.93,5600.0
2012-11-15 12:30:00,18.93,19.28,18.93,19.28,9800.0,18.93,19.28,18.93,19.28,9800.0
2012-11-15 13:00:00,19.28,19.29,19.1,19.19,4600.0,19.28,19.29,19.1,19.19,4600.0
2012-11-15 13:30:00,19.16,19.3,19.16,19.25,6300.0,19.16,19.3,19.16,19.25,6300.0
2012-11-15 14:00:00,19.24,19.25,19.17,19.25,7500.0,19.24,19.25,19.17,19.25,7500.0
2012-11-15 14:30:00,19.24,19.35,19.2,19.35,22600.0,19.24,19.35,19.2,19.35,22600.0
2012-11-15 15:00:00,19.34,19.44,19.25,19.39,37800.0,19.34,19.44,19.25,19.39,37800.0
2012-11-15 15:30:00,19.4,19.6,19.35,19.43,33200.0,19.4,19.6,19.35,19.43,33200.0
2012-11-16 09:30:00,19.41,19.47,19.08,19.15,4100.0,19.41,19.47,19.08,19.15,4100.0
2012-11-16 10:00:00,19.14,19.22,19.14,19.2,1300.0,19.14,19.22,19.14,19.2,1300.0
2012-11-16 10:30:00,19.19,19.44,19.12,19.14,19800.0,19.19,19.44,19.12,19.14,19800.0
2012-11-16 11:00:00,19.15,19.37,19.12,19.33,5800.0,19.15,19.37,19.12,19.33,5800.0
2012-11-16 11:30:00,19.25,19.3,19.18,19.21,3300.0,19.25,19.3,19.18,19.21,3300.0
2012-11-16 12:00:00,19.26,19.26,19.1,19.19,5400.0,19.26,19.26,19.1,19.19,5400.0
2012-11-16 12:30:00,19.18,19.45,19.18,19.45,15000.0,19.18,19.45,19.18,19.45,15000.0
2012-11-16 13:00:00,19.46,19.5,19.37,19.45,2600.0,19.46,19.5,19.37,19.45,2600.0
2012-11-16 13:30:00,19.42,19.47,19.38,19.41,1500.0,19.42,19.47,19.38,19.41,1500.0
2012-11-16 14:00:00,19.42,19.46,19.36,19.36,2000.0,19.42,19.46,19.36,19.36,2000.0
2012-11-16 14:30:00,19.33,19.41,19.25,19.41,2100.0,19.33,19.41,19.25,19.41,2100.0
2012-11-16 15:00:00,19.48,19.48,19.4,19.44,4200.0,19.48,19.48,19.4,19.44,4200.0
2012-11-16 15:30:00,19.43,19.5,19.41,19.5,11000.0,19.43,19.5,19.41,19.5,11000.0
2012-11-19 09:30:00,19.5,19.6,19.23,19.56,13600.0,19.5,19.6,19.23,19.56,13600.0
2012-11-19 10:00:00,19.58,19.8,19.55,19.79,28600.0,19.58,19.8,19.55,19.79,28600.0
2012-11-19 10:30:00,19.8,19.86,19.72,19.73,26400.0,19.8,19.86,19.72,19.73,26400.0
2012-11-19 11:00:00,19.73,19.83,19.72,19.74,13300.0,19.73,19.83,19.72,19.74,13300.0
2012-11-19 11:30:00,19.75,19.83,19.74,19.83,5800.0,19.75,19.83,19.74,19.83,5800.0
2012-11-19 12:00:00,19.79,19.85,19.78,19.81,7200.0,19.79,19.85,19.78,19.81,7200.0
2012-11-19 12:30:00,19.82,19.85,19.77,19.84,7400.0,19.82,19.85,19.77,19.84,7400.0
2012-11-19 13:00:00,19.83,19.85,19.76,19.79,10300.0,19.83,19.85,19.76,19.79,10300.0
2012-11-19 13:30:00,19.82,20.17,19.79,20.12,144600.0,19.82,20.17,19.79,20.12,144600.0
2012-11-19 14:00:00,20.13,20.14,20.0,20.03,39700.0,20.13,20.14,20.0,20.03,39700.0
2012-11-19 14:30:00,20.04,20.08,19.99,20.08,37300.0,20.04,20.08,19.99,20.08,37300.0
2012-11-19 15:00:00,20.08,20.3,20.0,20.02,36200.0,20.08,20.3,20.0,20.02,36200.0
2012-11-19 15:30:00,20.04,20.11,20.0,20.08,73100.0,20.04,20.11,20.0,20.08,73100.0
2012-11-20 09:30:00,20.01,20.02,19.78,19.84,21600.0,20.01,20.02,19.78,19.84,21600.0
2012-11-20 10:00:00,19.84,19.84,19.59,19.67,16400.0,19.84,19.84,19.59,19.67,16400.0
2012-11-20 10:30:00,19.7,19.86,19.68,19.85,20700.0,19.7,19.86,19.68,19.85,20700.0
2012-11-20 11:00:00,19.89,19.89,19.74,19.85,7000.0,19.89,19.89,19.74,19.85,7000.0
2012-11-20 11:30:00,19.9,20.01,19.9,19.98,5900.0,19.9,20.01,19.9,19.98,5900.0
2012-11-20 12:00:00,20.0,20.12,19.95,19.98,14100.0,20.0,20.12,19.95,19.98,14100.0
2012-11-20 12:30:00,19.97,19.97,19.74,19.81,13900.0,19.97,19.97,19.74,19.81,13900.0
2012-11-20 13:00:00,19.75,19.94,19.72,19.81,10400.0,19.75,19.94,19.72,19.81,10400.0
2012-11-20 13:30:00,19.77,19.93,19.7,19.93,3000.0,19.77,19.93,19.7,19.93,3000.0
2012-11-20 14:00:00,19.94,20.01,19.87,19.87,10500.0,19.94,20.01,19.87,19.87,10500.0
2012-11-20 14:30:00,19.84,20.0,19.69,20.0,21400.0,19.84,20.0,19.69,20.0,21400.0
2012-11-20 15:00:00,20.0,20.03,19.74,19.75,11200.0,20.0,20.03,19.74,19.75,11200.0
2012-11-20 15:30:00,19.78,19.9,19.78,19.87,9400.0,19.78,19.9,19.78,19.87,9400.0
2012-11-21 09:30:00,19.84,20.0,19.65,19.98,9000.0,19.84,20.0,19.65,19.98,9000.0
2012-11-21 10:00:00,19.98,20.01,19.83,19.89,17000.0,19.98,20.01,19.83,19.89,17000.0
2012-11-21 10:30:00,19.89,19.98,19.89,19.98,1200.0,19.89,19.98,19.89,19.98,1200.0
2012-11-21 11:00:00,19.99,19.99,19.91,19.96,4600.0,19.99,19.99,19.91,19.96,4600.0
2012-11-21 11:30:00,19.95,19.96,19.93,19.93,1200.0,19.95,19.96,19.93,19.93,1200.0
2012-11-21 12:00:00,19.95,19.96,19.93,19.94,4900.0,19.95,19.96,19.93,19.94,4900.0
2012-11-21 12:30:00,19.94,19.96,19.92,19.94,19300.0,19.94,19.96,19.92,19.94,19300.0
2012-11-21 13:00:00,19.95,19.96,19.82,19.87,22800.0,19.95,19.96,19.82,19.87,22800.0
2012-11-21 13:30:00,19.9,20.0,19.89,20.0,18100.0,19.9,20.0,19.89,20.0,18100.0
2012-11-21 14:00:00,20.0,20.08,19.86,19.92,30600.0,20.0,20.08,19.86,19.92,30600.0
2012-11-21 14:30:00,19.92,19.95,19.9,19.92,12900.0,19.92,19.95,19.9,19.92,12900.0
2012-11-21 15:00:00,19.92,19.96,19.89,19.93,25700.0,19.92,19.96,19.89,19.93,25700.0
2012-11-21 15:30:00,19.92,20.0,19.89,19.99,27200.0,19.92,20.0,19.89,19.99,27200.0
2012-11-23 09:30:00,20.0,20.0,19.9,19.91,2000.0,20.0,20.0,19.9,19.91,2000.0
2012-11-23 10:00:00,19.87,19.98,19.87,19.92,13100.0,19.87,19.98,19.87,19.92,13100.0
2012-11-23 10:30:00,19.92,19.97,19.91,19.95,4300.0,19.92,19.97,19.91,19.95,4300.0
2012-11-23 11:00:00,19.93,19.99,19.88,19.93,4800.0,19.93,19.99,19.88,19.93,4800.0
2012-11-23 11:30:00,19.98,19.99,19.93,19.99,800.0,19.98,19.99,19.93,19.99,800.0
2012-11-23 12:00:00,19.99,20.0,19.93,19.98,6500.0,19.99,20.0,19.93,19.98,6500.0
2012-11-23 12:30:00,19.99,20.02,19.94,20.0,14700.0,19.99,20.02,19.94,20.0,14700.0
2012-11-26 09:30:00,19.98,19.98,19.83,19.85,7500.0,19.98,19.98,19.83,19.85,7500.0
2012-11-26 10:00:00,19.89,19.91,19.62,19.81,16700.0,19.89,19.91,19.62,19.81,16700.0
2012-11-26 10:30:00,19.78,19.97,19.74,19.96,6900.0,19.78,19.97,19.74,19.96,6900.0
2012-11-26 11:00:00,19.94,19.97,19.74,19.97,12000.0,19.94,19.97,19.74,19.97,12000.0
2012-11-26 11:30:00,19.97,20.0,19.69,19.85,24900.0,19.97,20.0,19.69,19.85,24900.0
2012-11-26 12:00:00,19.83,19.99,19.75,19.96,20300.0,19.83,19.99,19.75,19.96,20300.0
2012-11-26 12:30:00,19.94,20.01,19.92,19.94,12200.0,19.94,20.01,19.92,19.94,12200.0
2012-11-26 13:00:00,19.94,20.01,19.9,19.91,24300.0,19.94,20.01,19.9,19.91,24300.0
2012-11-26 13:30:00,19.9,19.95,19.8,19.81,5200.0,19.9,19.95,19.8,19.81,5200.0
2012-11-26 14:00:00,19.84,19.99,19.84,19.97,4700.0,19.84,19.99,19.84,19.97,4700.0
2012-11-26 14:30:00,19.99,20.02,19.95,19.99,7700.0,19.99,20.02,19.95,19.99,7700.0
2012-11-26 15:00:00,19.98,20.02,19.97,20.0,14900.0,19.98,20.02,19.97,20.0,14900.0
2012-11-26 15:30:00,19.99,20.05,19.98,19.99,49000.0,19.99,20.05,19.98,19.99,49000.0
2012-11-27 09:30:00,20.01,20.08,19.93,20.02,19600.0,20.01,20.08,19.93,20.02,19600.0
2012-11-27 10:00:00,20.02,20.08,19.97,19.97,8800.0,20.02,20.08,19.97,19.97,8800.0
2012-11-27 10:30:00,19.98,20.05,19.95,20.04,7800.0,19.98,20.05,19.95,20.04,7800.0
2012-11-27 11:00:00,20.06,20.07,19.99,20.0,6200.0,20.06,20.07,19.99,20.0,6200.0
2012-11-27 11:30:00,20.01,20.01,19.93,20.0,7400.0,20.01,20.01,19.93,20.0,7400.0
2012-11-27 12:00:00,19.97,20.07,19.97,20.01,6900.0,19.97,20.07,19.97,20.01,6900.0
2012-11-27 12:30:00,20.03,20.09,19.97,20.05,32700.0,20.03,20.09,19.97,20.05,32700.0
2012-11-27 13:00:00,20.07,20.15,19.96,20.02,17100.0,20.07,20.15,19.96,20.02,17100.0
2012-11-27 13:30:00,20.03,20.1,19.97,20.1,9500.0,20.03,20.1,19.97,20.1,9500.0
2012-11-27 14:00:00,20.12,20.18,19.97,19.99,15900.0,20.12,20.18,19.97,19.99,15900.0
2012-11-27 14:30:00,20.0,20.09,20.0,20.01,22300.0,20.0,20.09,20.0,20.01,22300.0
2012-11-27 15:00:00,20.01,20.1,19.92,19.97,18600.0,20.01,20.1,19.92,19.97,18600.0
2012-11-27 15:30:00,19.98,20.07,19.87,19.93,24100.0,19.98,20.07,19.87,19.93,24100.0
2012-11-28 09:30:00,19.89,19.96,19.77,19.84,10200.0,19.89,19.96,19.77,19.84,10200.0
2012-11-28 10:00:00,19.81,20.02,19.8,19.97,22200.0,19.81,20.02,19.8,19.97,22200.0
2012-11-28 10:30:00,19.99,20.06,19.98,19.98,7500.0,19.99,20.06,19.98,19.98,7500.0
2012-11-28 11:00:00,19.99,20.1,19.96,20.03,17300.0,19.99,20.1,19.96,20.03,17300.0
2012-11-28 11:30:00,20.04,20.08,19.96,20.06,7100.0,20.04,20.08,19.96,20.06,7100.0
2012-11-28 12:00:00,20.07,20.09,20.01,20.08,4200.0,20.07,20.09,20.01,20.08,4200.0
2012-11-28 12:30:00,20.1,20.15,20.0,20.01,15400.0,20.1,20.15,20.0,20.01,15400.0
2012-11-28 13:00:00,20.01,20.13,20.01,20.1,6900.0,20.01,20.13,20.01,20.1,6900.0
2012-11-28 13:30:00,20.09,20.16,20.02,20.11,6500.0,20.09,20.16,20.02,20.11,6500.0
2012-11-28 14:00:00,20.17,20.2,20.06,20.18,8000.0,20.17,20.2,20.06,20.18,8000.0
2012-11-28 14:30:00,20.18,20.2,20.09,20.1,9400.0,20.18,20.2,20.09,20.1,9400.0
2012-11-28 15:00:00,20.11,20.14,20.05,20.1,9000.0,20.11,20.14,20.05,20.1,9000.0
2012-11-28 15:30:00,20.08,20.14,20.06,20.1,13400.0,20.08,20.14,20.06,20.1,13400.0
2012-11-29 09:30:00,20.14,20.47,20.14,20.31,11600.0,20.14,20.47,20.14,20.31,11600.0
2012-11-29 10:00:00,20.36,20.5,20.28,20.5,21300.0,20.36,20.5,20.28,20.5,21300.0
2012-11-29 10:30:00,20.49,20.95,20.48,20.88,33000.0,20.49,20.95,20.48,20.88,33000.0
2012-11-29 11:00:00,20.85,20.88,20.74,20.74,9100.0,20.85,20.88,20.74,20.74,9100.0
2012-11-29 11:30:00,20.74,20.82,20.53,20.53,18500.0,20.74,20.82,20.53,20.53,18500.0
2012-11-29 12:00:00,20.55,20.59,20.35,20.55,12300.0,20.55,20.59,20.35,20.55,12300.0
2012-11-29 12:30:00,20.6,20.7,20.6,20.6,2800.0,20.6,20.7,20.6,20.6,2800.0
2012-11-29 13:00:00,20.61,20.73,20.61,20.7,2500.0,20.61,20.73,20.61,20.7,2500.0
2012-11-29 13:30:00,20.72,20.78,20.69,20.75,5100.0,20.72,20.78,20.69,20.75,5100.0
2012-11-29 14:00:00,20.73,20.83,20.61,20.61,4700.0,20.73,20.83,20.61,20.61,4700.0
2012-11-29 14:30:00,20.63,20.68,20.59,20.61,4300.0,20.63,20.68,20.59,20.61,4300.0
2012-11-29 15:00:00,20.61,20.64,20.45,20.5,18700.0,20.61,20.64,20.45,20.5,18700.0
2012-11-29 15:30:00,20.52,20.61,20.42,20.53,36900.0,20.52,20.61,20.42,20.53,36900.0
2012-11-30 09:30:00,20.6,20.6,20.2,20.42,23700.0,20.6,20.6,20.2,20.42,23700.0
2012-11-30 10:00:00,20.45,20.73,20.45,20.73,6800.0,20.45,20.73,20.45,20.73,6800.0
2012-11-30 10:30:00,20.73,20.76,20.43,20.47,12400.0,20.73,20.76,20.43,20.47,12400.0
2012-11-30 11:00:00,20.47,20.53,20.25,20.32,13500.0,20.47,20.53,20.25,20.32,13500.0
2012-11-30 11:30:00,20.34,20.47,20.31,20.41,7600.0,20.34,20.47,20.31,20.41,7600.0
2012-11-30 12:00:00,20.37,20.44,20.32,20.43,10900.0,20.37,20.44,20.32,20.43,10900.0
2012-11-30 12:30:00,20.37,20.43,20.34,20.35,7600.0,20.37,20.43,20.34,20.35,7600.0
2012-11-30 13:00:00,20.38,20.5,20.34,20.46,17400.0,20.38,20.5,20.34,20.46,17400.0
2012-11-30 13:30:00,20.5,20.5,20.29,20.4,9100.0,20.5,20.5,20.29,20.4,9100.0
2012-11-30 14:00:00,20.36,20.48,20.26,20.47,11900.0,20.36,20.48,20.26,20.47,11900.0
2012-11-30 14:30:00,20.47,20.49,20.43,20.48,8100.0,20.47,20.49,20.43,20.48,8100.0
2012-11-30 15:00:00,20.49,20.5,20.43,20.5,19300.0,20.49,20.5,20.43,20.5,19300.0
2012-11-30 15:30:00,20.48,20.63,20.4,20.59,135700.0,20.48,20.63,20.4,20.59,135700.0
2012-12-03 09:30:00,20.57,20.68,20.08,20.42,33300.0,20.57,20.68,20.08,20.42,33300.0
2012-12-03 10:00:00,20.4,20.5,20.36,20.42,4200.0,20.4,20.5,20.36,20.42,4200.0
2012-12-03 10:30:00,20.39,20.48,20.36,20.36,16200.0,20.39,20.48,20.36,20.36,16200.0
2012-12-03 11:00:00,20.36,20.41,20.36,20.37,3300.0,20.36,20.41,20.36,20.37,3300.0
2012-12-03 11:30:00,20.39,20.5,20.37,20.48,6400.0,20.39,20.5,20.37,20.48,6400.0
2012-12-03 12:00:00,20.44,20.45,20.35,20.42,4200.0,20.44,20.45,20.35,20.42,4200.0
2012-12-03 12:30:00,20.4,20.49,20.36,20.4,6000.0,20.4,20.49,20.36,20.4,6000.0
2012-12-03 13:00:00,20.39,20.39,20.35,20.38,5100.0,20.39,20.39,20.35,20.38,5100.0
2012-12-03 13:30:00,20.37,20.48,20.36,20.43,21700.0,20.37,20.48,20.36,20.43,21700.0
2012-12-03 14:00:00,20.46,20.66,20.43,20.47,14200.0,20.46,20.66,20.43,20.47,14200.0
2012-12-03 14:30:00,20.53,20.69,20.53,20.65,6300.0,20.53,20.69,20.53,20.65,6300.0
2012-12-03 15:00:00,20.65,20.7,20.61,20.61,7000.0,20.65,20.7,20.61,20.61,7000.0
2012-12-03 15:30:00,20.63,20.84,20.6,20.76,20700.0,20.63,20.84,20.6,20.76,20700.0
2012-12-04 09:30:00,20.49,20.81,20.49,20.6,9000.0,20.49,20.81,20.49,20.6,9000.0
2012-12-04 10:00:00,20.6,20.75,20.55,20.7,10000.0,20.6,20.75,20.55,20.7,10000.0
2012-12-04 10:30:00,20.68,20.7,20.63,20.66,1500.0,20.68,20.7,20.63,20.66,1500.0
2012-12-04 11:00:00,20.65,20.69,20.54,20.55,2500.0,20.65,20.69,20.54,20.55,2500.0
2012-12-04 11:30:00,20.54,20.7,20.54,20.6,3100.0,20.54,20.7,20.54,20.6,3100.0
2012-12-04 12:00:00,20.61,20.71,20.59,20.67,6000.0,20.61,20.71,20.59,20.67,6000.0
2012-12-04 12:30:00,20.73,20.73,20.62,20.66,2900.0,20.73,20.73,20.62,20.66,2900.0
2012-12-04 13:00:00,20.63,20.75,20.61,20.72,5800.0,20.63,20.75,20.61,20.72,5800.0
2012-12-04 13:30:00,20.71,20.75,20.63,20.72,7800.0,20.71,20.75,20.63,20.72,7800.0
2012-12-04 14:00:00,20.74,20.87,20.73,20.76,8100.0,20.74,20.87,20.73,20.76,8100.0
2012-12-04 14:30:00,20.75,20.84,20.68,20.68,10600.0,20.75,20.84,20.68,20.68,10600.0
2012-12-04 15:00:00,20.67,20.75,20.64,20.69,10900.0,20.67,20.75,20.64,20.69,10900.0
2012-12-04 15:30:00,20.69,20.71,20.6,20.71,19200.0,20.69,20.71,20.6,20.71,19200.0
2012-12-05 09:30:00,20.77,20.79,20.67,20.73,1600.0,20.77,20.79,20.67,20.73,1600.0
2012-12-05 10:00:00,20.79,20.79,20.59,20.59,9700.0,20.79,20.79,20.59,20.59,9700.0
2012-12-05 10:30:00,20.58,20.61,20.54,20.58,5600.0,20.58,20.61,20.54,20.58,5600.0
2012-12-05 11:00:00,20.56,20.61,20.53,20.61,4500.0,20.56,20.61,20.53,20.61,4500.0
2012-12-05 11:30:00,20.66,20.73,20.64,20.69,3900.0,20.66,20.73,20.64,20.69,3900.0
2012-12-05 12:00:00,20.71,20.75,20.61,20.65,3600.0,20.71,20.75,20.61,20.65,3600.0
2012-12-05 12:30:00,20.66,20.66,20.6,20.62,5400.0,20.66,20.66,20.6,20.62,5400.0
2012-12-05 13:00:00,20.63,20.69,20.59,20.66,4000.0,20.63,20.69,20.59,20.66,4000.0
2012-12-05 13:30:00,20.65,20.66,20.59,20.61,3800.0,20.65,20.66,20.59,20.61,3800.0
2012-12-05 14:00:00,20.62,20.71,20.58,20.67,2800.0,20.62,20.71,20.58,20.67,2800.0
2012-12-05 14:30:00,20.64,20.66,20.6,20.65,2000.0,20.64,20.66,20.6,20.65,2000.0
2012-12-05 15:00:00,20.67,20.71,20.58,20.62,7800.0,20.67,20.71,20.58,20.62,7800.0
2012-12-05 15:30:00,20.66,20.68,20.58,20.6,10300.0,20.66,20.68,20.58,20.6,10300.0
2012-12-06 09:30:00,20.16,20.63,20.06,20.59,14100.0,20.16,20.63,20.06,20.59,14100.0
2012-12-06 10:00:00,20.54,20.63,20.53,20.56,3100.0,20.54,20.63,20.53,20.56,3100.0
2012-12-06 10:30:00,20.57,20.68,20.57,20.67,3500.0,20.57,20.68,20.57,20.67,3500.0
2012-12-06 11:00:00,20.67,20.69,20.6,20.63,8200.0,20.67,20.69,20.6,20.63,8200.0
2012-12-06 11:30:00,20.63,20.68,20.6,20.63,7100.0,20.63,20.68,20.6,20.63,7100.0
2012-12-06 12:00:00,20.63,20.74,20.62,20.64,12200.0,20.63,20.74,20.62,20.64,12200.0
2012-12-06 12:30:00,20.6,20.7,20.46,20.68,6300.0,20.6,20.7,20.46,20.68,6300.0
2012-12-06 13:00:00,20.66,20.75,20.66,20.75,2900.0,20.66,20.75,20.66,20.75,2900.0
2012-12-06 13:30:00,20.75,20.75,20.61,20.69,6500.0,20.75,20.75,20.61,20.69,6500.0
2012-12-06 14:00:00,20.74,20.83,20.73,20.75,3200.0,20.74,20.83,20.73,20.75,3200.0
2012-12-06 14:30:00,20.74,20.83,20.68,20.71,5200.0,20.74,20.83,20.68,20.71,5200.0
2012-12-06 15:00:00,20.71,20.79,20.66,20.79,6900.0,20.71,20.79,20.66,20.79,6900.0
2012-12-06 15:30:00,20.78,20.8,20.72,20.75,23300.0,20.78,20.8,20.72,20.75,23300.0
2012-12-07 09:30:00,20.74,20.82,20.36,20.55,26200.0,20.74,20.82,20.36,20.55,26200.0
2012-12-07 10:00:00,20.58,20.76,20.54,20.6,6200.0,20.58,20.76,20.54,20.6,6200.0
2012-12-07 10:30:00,20.6,20.67,20.52,20.62,5900.0,20.6,20.67,20.52,20.62,5900.0
2012-12-07 11:00:00,20.61,20.66,20.55,20.66,3000.0,20.61,20.66,20.55,20.66,3000.0
2012-12-07 11:30:00,20.65,20.67,20.59,20.63,5100.0,20.65,20.67,20.59,20.63,5100.0
2012-12-07 12:00:00,20.63,20.74,20.6,20.71,40800.0,20.63,20.74,20.6,20.71,40800.0
2012-12-07 12:30:00,20.71,20.75,20.65,20.7,22700.0,20.71,20.75,20.65,20.7,22700.0
2012-12-07 13:00:00,20.7,20.72,20.66,20.7,37500.0,20.7,20.72,20.66,20.7,37500.0
2012-12-07 13:30:00,20.72,20.77,20.66,20.76,12400.0,20.72,20.77,20.66,20.76,12400.0
2012-12-07 14:00:00,20.72,20.83,20.72,20.76,5200.0,20.72,20.83,20.72,20.76,5200.0
2012-12-07 14:30:00,20.81,20.83,20.65,20.71,3500.0,20.81,20.83,20.65,20.71,3500.0
2012-12-07 15:00:00,20.71,20.71,20.58,20.68,5800.0,20.71,20.71,20.58,20.68,5800.0
2012-12-07 15:30:00,20.71,20.73,20.63,20.73,16700.0,20.71,20.73,20.63,20.73,16700.0
2012-12-10 09:30:00,20.62,20.7,20.13,20.33,27600.0,20.62,20.7,20.13,20.33,27600.0
2012-12-10 10:00:00,20.34,20.53,20.31,20.47,19200.0,20.34,20.53,20.31,20.47,19200.0
2012-12-10 10:30:00,20.42,20.49,20.41,20.42,14100.0,20.42,20.49,20.41,20.42,14100.0
2012-12-10 11:00:00,20.42,20.45,20.36,20.43,11400.0,20.42,20.45,20.36,20.43,11400.0
2012-12-10 11:30:00,20.44,20.45,20.36,20.39,9300.0,20.44,20.45,20.36,20.39,9300.0
2012-12-10 12:00:00,20.39,20.48,20.36,20.39,14000.0,20.39,20.48,20.36,20.39,14000.0
2012-12-10 12:30:00,20.43,20.44,20.36,20.44,9100.0,20.43,20.44,20.36,20.44,9100.0
2012-12-10 13:00:00,20.46,20.5,20.31,20.41,5800.0,20.46,20.5,20.31,20.41,5800.0
2012-12-10 13:30:00,20.41,20.47,20.4,20.4,3800.0,20.41,20.47,20.4,20.4,3800.0
2012-12-10 14:00:00,20.42,20.51,20.4,20.42,41200.0,20.42,20.51,20.4,20.42,41200.0
2012-12-10 14:30:00,20.43,20.47,20.35,20.38,22700.0,20.43,20.47,20.35,20.38,22700.0
2012-12-10 15:00:00,20.36,20.45,20.31,20.31,23800.0,20.36,20.45,20.31,20.31,23800.0
2012-12-10 15:30:00,20.31,20.43,20.31,20.37,31900.0,20.31,20.43,20.31,20.37,31900.0
2012-12-11 09:30:00,20.34,20.74,20.29,20.53,13300.0,20.34,20.74,20.29,20.53,13300.0
2012-12-11 10:00:00,20.51,20.51,20.44,20.5,7300.0,20.51,20.51,20.44,20.5,7300.0
2012-12-11 10:30:00,20.5,20.6,20.42,20.51,13600.0,20.5,20.6,20.42,20.51,13600.0
2012-12-11 11:00:00,20.51,20.54,20.47,20.5,5400.0,20.51,20.54,20.47,20.5,5400.0
2012-12-11 11:30:00,20.5,20.53,20.5,20.52,1000.0,20.5,20.53,20.5,20.52,1000.0
2012-12-11 12:00:00,20.53,20.53,20.4,20.49,11000.0,20.53,20.53,20.4,20.49,11000.0
2012-12-11 12:30:00,20.5,20.6,20.5,20.53,12200.0,20.5,20.6,20.5,20.53,12200.0
2012-12-11 13:00:00,20.49,20.56,20.49,20.53,4100.0,20.49,20.56,20.49,20.53,4100.0
2012-12-11 13:30:00,20.54,20.54,20.45,20.45,5400.0,20.54,20.54,20.45,20.45,5400.0
2012-12-11 14:00:00,20.48,20.5,20.47,20.5,1000.0,20.48,20.5,20.47,20.5,1000.0
2012-12-11 14:30:00,20.52,20.52,20.4,20.4,7100.0,20.52,20.52,20.4,20.4,7100.0
2012-12-11 15:00:00,20.4,20.67,20.38,20.43,17300.0,20.4,20.67,20.38,20.43,17300.0
2012-12-11 15:30:00,20.43,20.52,20.36,20.44,32900.0,20.43,20.52,20.36,20.44,32900.0
2012-12-12 09:30:00,20.53,20.53,20.33,20.48,3100.0,20.53,20.53,20.33,20.48,3100.0
2012-12-12 10:00:00,20.47,20.67,20.46,20.67,3200.0,20.47,20.67,20.46,20.67,3200.0
2012-12-12 10:30:00,20.64,20.75,20.64,20.74,4700.0,20.64,20.75,20.64,20.74,4700.0
2012-12-12 11:00:00,20.73,20.73,20.7,20.73,1900.0,20.73,20.73,20.7,20.73,1900.0
2012-12-12 11:30:00,20.72,20.73,20.67,20.68,2800.0,20.72,20.73,20.67,20.68,2800.0
2012-12-12 12:00:00,20.7,20.71,20.53,20.63,3800.0,20.7,20.71,20.53,20.63,3800.0
2012-12-12 12:30:00,20.62,20.71,20.49,20.6,25000.0,20.62,20.71,20.49,20.6,25000.0
2012-12-12 13:00:00,20.63,20.63,20.47,20.55,7100.0,20.63,20.63,20.47,20.55,7100.0
2012-12-12 13:30:00,20.53,20.59,20.46,20.53,11000.0,20.53,20.59,20.46,20.53,11000.0
2012-12-12 14:00:00,20.53,20.57,20.44,20.48,3000.0,20.53,20.57,20.44,20.48,3000.0
2012-12-12 14:30:00,20.47,20.52,20.42,20.44,35700.0,20.47,20.52,20.42,20.44,35700.0
2012-12-12 15:00:00,20.45,20.5,20.41,20.42,9400.0,20.45,20.5,20.41,20.42,9400.0
2012-12-12 15:30:00,20.4,20.51,20.4,20.47,11700.0,20.4,20.51,20.4,20.47,11700.0
2012-12-13 09:30:00,20.5,20.5,20.37,20.37,1700.0,20.5,20.5,20.37,20.37,1700.0
2012-12-13 10:00:00,20.35,20.5,20.35,20.5,1200.0,20.35,20.5,20.35,20.5,1200.0
2012-12-13 10:30:00,20.46,20.5,20.46,20.48,2900.0,20.46,20.5,20.46,20.48,2900.0
2012-12-13 11:00:00,20.49,20.52,20.44,20.5,4500.0,20.49,20.52,20.44,20.5,4500.0
2012-12-13 11:30:00,20.45,20.49,20.45,20.46,800.0,20.45,20.49,20.45,20.46,800.0
2012-12-13 12:00:00,20.5,20.5,20.46,20.46,4600.0,20.5,20.5,20.46,20.46,4600.0
2012-12-13 12:30:00,20.46,20.49,20.45,20.45,2200.0,20.46,20.49,20.45,20.45,2200.0
2012-12-13 13:00:00,20.48,20.52,20.44,20.49,3800.0,20.48,20.52,20.44,20.49,3800.0
2012-12-13 13:30:00,20.45,20.5,20.43,20.49,2100.0,20.45,20.5,20.43,20.49,2100.0
2012-12-13 14:00:00,20.49,20.49,20.34,20.37,3300.0,20.49,20.49,20.34,20.37,3300.0
2012-12-13 14:30:00,20.38,20.41,20.24,20.29,5600.0,20.38,20.41,20.24,20.29,5600.0
2012-12-13 15:00:00,20.27,20.34,20.27,20.29,5700.0,20.27,20.34,20.27,20.29,5700.0
2012-12-13 15:30:00,20.29,20.38,20.26,20.3,21800.0,20.29,20.38,20.26,20.3,21800.0
2012-12-14 09:30:00,20.16,20.46,20.16,20.37,3200.0,20.16,20.46,20.16,20.37,3200.0
2012-12-14 10:00:00,20.31,20.39,20.31,20.33,7600.0,20.31,20.39,20.31,20.33,7600.0
2012-12-14 10:30:00,20.31,20.31,20.24,20.28,1100.0,20.31,20.31,20.24,20.28,1100.0
2012-12-14 11:00:00,20.27,20.3,20.25,20.25,4400.0,20.27,20.3,20.25,20.25,4400.0
2012-12-14 11:30:00,20.26,20.42,20.26,20.39,12200.0,20.26,20.42,20.26,20.39,12200.0
2012-12-14 12:00:00,20.4,20.42,20.35,20.4,4700.0,20.4,20.42,20.35,20.4,4700.0
2012-12-14 12:30:00,20.39,20.41,20.37,20.39,4400.0,20.39,20.41,20.37,20.39,4400.0
2012-12-14 13:00:00,20.39,20.71,20.0,20.36,387900.0,20.39,20.71,20.0,20.36,387900.0
2012-12-14 13:30:00,20.39,20.71,20.39,20.6,8200.0,20.39,20.71,20.39,20.6,8200.0
2012-12-14 14:00:00,20.57,20.8,20.54,20.75,28800.0,20.57,20.8,20.54,20.75,28800.0
2012-12-14 14:30:00,20.72,20.73,20.66,20.69,3400.0,20.72,20.73,20.66,20.69,3400.0
2012-12-14 15:00:00,20.67,20.75,20.66,20.7,14400.0,20.67,20.75,20.66,20.7,14400.0
2012-12-14 15:30:00,20.74,20.76,20.63,20.7,35500.0,20.74,20.76,20.63,20.7,35500.0
2012-12-17 09:30:00,20.72,20.77,20.39,20.77,9000.0,20.72,20.77,20.39,20.77,9000.0
2012-12-17 10:00:00,20.75,20.83,20.53,20.57,8300.0,20.75,20.83,20.53,20.57,8300.0
2012-12-17 10:30:00,20.58,20.83,20.3,20.54,36400.0,20.58,20.83,20.3,20.54,36400.0
2012-12-17 11:00:00,20.53,20.71,20.42,20.67,12000.0,20.53,20.71,20.42,20.67,12000.0
2012-12-17 11:30:00,20.68,20.77,20.67,20.73,7200.0,20.68,20.77,20.67,20.73,7200.0
2012-12-17 12:00:00,20.73,20.8,20.66,20.67,6800.0,20.73,20.8,20.66,20.67,6800.0
2012-12-17 12:30:00,20.72,20.79,20.68,20.76,9200.0,20.72,20.79,20.68,20.76,9200.0
2012-12-17 13:00:00,20.74,20.76,20.6,20.68,3400.0,20.74,20.76,20.6,20.68,3400.0
2012-12-17 13:30:00,20.62,20.75,20.62,20.68,3800.0,20.62,20.75,20.62,20.68,3800.0
2012-12-17 14:00:00,20.7,20.75,20.6,20.64,4900.0,20.7,20.75,20.6,20.64,4900.0
2012-12-17 14:30:00,20.64,20.74,20.64,20.71,3300.0,20.64,20.74,20.64,20.71,3300.0
2012-12-17 15:00:00,20.72,20.77,20.67,20.7,12400.0,20.72,20.77,20.67,20.7,12400.0
2012-12-17 15:30:00,20.68,20.83,20.68,20.82,60700.0,20.68,20.83,20.68,20.82,60700.0
2012-12-18 09:30:00,20.79,20.99,20.72,20.93,50500.0,20.79,20.99,20.72,20.93,50500.0
2012-12-18 10:00:00,20.92,20.99,20.88,20.89,38300.0,20.92,20.99,20.88,20.89,38300.0
2012-12-18 10:30:00,20.9,20.97,20.88,20.96,72800.0,20.9,20.97,20.88,20.96,72800.0
2012-12-18 11:00:00,20.96,20.97,20.8,20.8,24900.0,20.96,20.97,20.8,20.8,24900.0
2012-12-18 11:30:00,20.75,20.91,20.65,20.8,31900.0,20.75,20.91,20.65,20.8,31900.0
2012-12-18 12:00:00,20.8,20.9,20.79,20.8,43000.0,20.8,20.9,20.79,20.8,43000.0
2012-12-18 12:30:00,20.81,20.82,20.77,20.8,13700.0,20.81,20.82,20.77,20.8,13700.0
2012-12-18 13:00:00,20.8,20.8,20.78,20.79,13200.0,20.8,20.8,20.78,20.79,13200.0
2012-12-18 13:30:00,20.8,20.8,20.65,20.75,14600.0,20.8,20.8,20.65,20.75,14600.0
2012-12-18 14:00:00,20.75,20.8,20.74,20.78,13400.0,20.75,20.8,20.74,20.78,13400.0
2012-12-18 14:30:00,20.77,20.8,20.73,20.78,19000.0,20.77,20.8,20.73,20.78,19000.0
2012-12-18 15:00:00,20.78,20.84,20.66,20.74,38900.0,20.78,20.84,20.66,20.74,38900.0
2012-12-18 15:30:00,20.74,20.74,20.67,20.7,19200.0,20.74,20.74,20.67,20.7,19200.0
2012-12-19 09:30:00,20.76,20.76,20.55,20.59,2600.0,20.76,20.76,20.55,20.59,2600.0
2012-12-19 10:00:00,20.57,20.75,20.54,20.64,15800.0,20.57,20.75,20.54,20.64,15800.0
2012-12-19 10:30:00,20.6,20.71,20.6,20.6,11600.0,20.6,20.71,20.6,20.6,11600.0
2012-12-19 11:00:00,20.63,20.67,20.58,20.61,11800.0,20.63,20.67,20.58,20.61,11800.0
2012-12-19 11:30:00,20.62,20.84,20.62,20.73,14000.0,20.62,20.84,20.62,20.73,14000.0
2012-12-19 12:00:00,20.79,20.79,20.6,20.62,26600.0,20.79,20.79,20.6,20.62,26600.0
2012-12-19 12:30:00,20.66,20.75,20.61,20.74,2700.0,20.66,20.75,20.61,20.74,2700.0
2012-12-19 13:00:00,20.71,20.78,20.47,20.52,11100.0,20.71,20.78,20.47,20.52,11100.0
2012-12-19 13:30:00,20.57,20.58,20.42,20.44,11400.0,20.57,20.58,20.42,20.44,11400.0
2012-12-19 14:00:00,20.41,20.44,20.33,20.33,3900.0,20.41,20.44,20.33,20.33,3900.0
2012-12-19 14:30:00,20.32,20.37,20.2,20.21,14100.0,20.32,20.37,20.2,20.21,14100.0
2012-12-19 15:00:00,20.25,20.29,20.19,20.21,13400.0,20.25,20.29,20.19,20.21,13400.0
2012-12-19 15:30:00,20.22,20.25,20.09,20.1,20900.0,20.22,20.25,20.09,20.1,20900.0
2012-12-20 09:30:00,20.14,20.14,19.8,19.92,4800.0,20.14,20.14,19.8,19.92,4800.0
2012-12-20 10:00:00,19.96,19.98,19.81,19.89,9300.0,19.96,19.98,19.81,19.89,9300.0
2012-12-20 10:30:00,19.97,19.97,19.85,19.9,1700.0,19.97,19.97,19.85,19.9,1700.0
2012-12-20 11:00:00,19.92,19.92,19.84,19.86,7700.0,19.92,19.92,19.84,19.86,7700.0
2012-12-20 11:30:00,19.9,19.99,19.84,19.99,25000.0,19.9,19.99,19.84,19.99,25000.0
2012-12-20 12:00:00,19.98,19.99,19.84,19.85,16800.0,19.98,19.99,19.84,19.85,16800.0
2012-12-20 12:30:00,19.93,20.0,19.93,19.96,5700.0,19.93,20.0,19.93,19.96,5700.0
2012-12-20 13:00:00,19.94,19.99,19.83,19.96,4600.0,19.94,19.99,19.83,19.96,4600.0
2012-12-20 13:30:00,19.96,19.99,19.94,19.94,3700.0,19.96,19.99,19.94,19.94,3700.0
2012-12-20 14:00:00,19.98,19.98,19.94,19.95,3800.0,19.98,19.98,19.94,19.95,3800.0
2012-12-20 14:30:00,19.98,19.98,19.93,19.98,7800.0,19.98,19.98,19.93,19.98,7800.0
2012-12-20 15:00:00,19.95,19.99,19.95,19.99,3700.0,19.95,19.99,19.95,19.99,3700.0
2012-12-20 15:30:00,19.96,19.98,19.9,19.96,29100.0,19.96,19.98,19.9,19.96,29100.0
2012-12-21 09:30:00,19.84,19.96,19.79,19.9,22800.0,19.84,19.96,19.79,19.9,22800.0
2012-12-21 10:00:00,19.94,20.06,19.88,20.0,10700.0,19.94,20.06,19.88,20.0,10700.0
2012-12-21 10:30:00,20.0,20.02,20.0,20.02,900.0,20.0,20.02,20.0,20.02,900.0
2012-12-21 11:00:00,20.0,20.04,19.72,19.73,56900.0,20.0,20.04,19.72,19.73,56900.0
2012-12-21 11:30:00,19.77,19.77,19.28,19.49,14700.0,19.77,19.77,19.28,19.49,14700.0
2012-12-21 12:00:00,19.53,19.53,19.51,19.52,400.0,19.53,19.53,19.51,19.52,400.0
2012-12-21 12:30:00,19.5,19.69,19.49,19.66,1900.0,19.5,19.69,19.49,19.66,1900.0
2012-12-21 13:00:00,19.76,19.9,19.75,19.77,3300.0,19.76,19.9,19.75,19.77,3300.0
2012-12-21 13:30:00,19.74,19.74,19.66,19.73,1300.0,19.74,19.74,19.66,19.73,1300.0
2012-12-21 14:00:00,19.7,19.93,19.61,19.65,75400.0,19.7,19.93,19.61,19.65,75400.0
2012-12-21 14:30:00,19.66,19.82,19.64,19.77,3500.0,19.66,19.82,19.64,19.77,3500.0
2012-12-21 15:00:00,19.76,19.82,19.7,19.78,5300.0,19.76,19.82,19.7,19.78,5300.0
2012-12-21 15:30:00,19.82,19.9,19.78,19.81,17100.0,19.82,19.9,19.78,19.81,17100.0
2012-12-24 09:30:00,19.77,19.77,19.47,19.49,5300.0,19.77,19.77,19.47,19.49,5300.0
2012-12-24 10:00:00,19.49,19.59,19.46,19.59,4000.0,19.49,19.59,19.46,19.59,4000.0
2012-12-24 10:30:00,19.59,19.8,19.59,19.78,4000.0,19.59,19.8,19.59,19.78,4000.0
2012-12-24 11:00:00,19.79,19.81,19.56,19.57,6500.0,19.79,19.81,19.56,19.57,6500.0
2012-12-24 11:30:00,19.57,19.87,19.57,19.84,13600.0,19.57,19.87,19.57,19.84,13600.0
2012-12-24 12:00:00,19.87,19.87,19.78,19.82,5200.0,19.87,19.87,19.78,19.82,5200.0
2012-12-24 12:30:00,19.82,19.87,19.8,19.83,5300.0,19.82,19.87,19.8,19.83,5300.0
2012-12-26 09:30:00,19.87,19.93,19.62,19.71,4500.0,19.87,19.93,19.62,19.71,4500.0
2012-12-26 10:00:00,19.83,19.88,19.74,19.74,2400.0,19.83,19.88,19.74,19.74,2400.0
2012-12-26 10:30:00,19.8,19.87,19.71,19.73,2800.0,19.8,19.87,19.71,19.73,2800.0
2012-12-26 11:00:00,19.71,19.71,19.56,19.63,9000.0,19.71,19.71,19.56,19.63,9000.0
2012-12-26 11:30:00,19.62,19.62,19.58,19.61,2200.0,19.62,19.62,19.58,19.61,2200.0
2012-12-26 12:00:00,19.61,19.73,19.55,19.58,3200.0,19.61,19.73,19.55,19.58,3200.0
2012-12-26 12:30:00,19.55,19.66,19.52,19.66,3200.0,19.55,19.66,19.52,19.66,3200.0
2012-12-26 13:00:00,19.75,19.8,19.68,19.74,3300.0,19.75,19.8,19.68,19.74,3300.0
2012-12-26 13:30:00,19.74,19.83,19.52,19.61,12700.0,19.74,19.83,19.52,19.61,12700.0
2012-12-26 14:00:00,19.63,19.67,19.04,19.23,30300.0,19.63,19.67,19.04,19.23,30300.0
2012-12-26 14:30:00,19.26,19.35,19.23,19.35,3500.0,19.26,19.35,19.23,19.35,3500.0
2012-12-26 15:00:00,19.34,19.44,19.33,19.44,2300.0,19.34,19.44,19.33,19.44,2300.0
2012-12-26 15:30:00,19.4,19.41,19.11,19.27,18000.0,19.4,19.41,19.11,19.27,18000.0
2012-12-27 09:30:00,19.25,19.25,19.15,19.22,8800.0,19.25,19.25,19.15,19.22,8800.0
2012-12-27 10:00:00,19.2,19.25,19.11,19.16,5000.0,19.2,19.25,19.11,19.16,5000.0
2012-12-27 10:30:00,19.17,19.2,19.08,19.19,2000.0,19.17,19.2,19.08,19.19,2000.0
2012-12-27 11:00:00,19.19,19.22,19.05,19.05,5200.0,19.19,19.22,19.05,19.05,5200.0
2012-12-27 11:30:00,19.05,19.05,18.88,18.88,7000.0,19.05,19.05,18.88,18.88,7000.0
2012-12-27 12:00:00,18.87,18.95,18.85,18.92,4700.0,18.87,18.95,18.85,18.92,4700.0
2012-12-27 12:30:00,18.93,18.93,18.67,18.76,8100.0,18.93,18.93,18.67,18.76,8100.0
2012-12-27 13:00:00,18.77,19.03,18.76,18.82,45200.0,18.77,19.03,18.76,18.82,45200.0
2012-12-27 13:30:00,18.79,18.8,18.51,18.55,16600.0,18.79,18.8,18.51,18.55,16600.0
2012-12-27 14:00:00,18.63,18.77,18.61,18.73,6000.0,18.63,18.77,18.61,18.73,6000.0
2012-12-27 14:30:00,18.66,18.8,18.66,18.8,1400.0,18.66,18.8,18.66,18.8,1400.0
2012-12-27 15:00:00,18.77,18.89,18.69,18.7,13900.0,18.77,18.89,18.69,18.7,13900.0
2012-12-27 15:30:00,18.7,19.06,18.67,18.94,10700.0,18.7,19.06,18.67,18.94,10700.0
2012-12-28 09:30:00,18.87,18.92,18.69,18.72,1700.0,18.87,18.92,18.69,18.72,1700.0
2012-12-28 10:00:00,18.72,18.74,18.62,18.68,3900.0,18.72,18.74,18.62,18.68,3900.0
2012-12-28 10:30:00,18.64,18.85,18.63,18.8,3300.0,18.64,18.85,18.63,18.8,3300.0
2012-12-28 11:00:00,18.8,18.85,18.71,18.71,3500.0,18.8,18.85,18.71,18.71,3500.0
2012-12-28 11:30:00,18.73,18.91,18.7,18.86,3700.0,18.73,18.91,18.7,18.86,3700.0
2012-12-28 12:00:00,18.83,19.09,18.82,19.03,15400.0,18.83,19.09,18.82,19.03,15400.0
2012-12-28 12:30:00,19.05,19.08,18.99,19.07,2000.0,19.05,19.08,18.99,19.07,2000.0
2012-12-28 13:00:00,19.02,19.24,19.02,19.24,4000.0,19.02,19.24,19.02,19.24,4000.0
2012-12-28 13:30:00,19.26,19.27,19.21,19.27,4200.0,19.26,19.27,19.21,19.27,4200.0
2012-12-28 14:00:00,19.22,19.27,19.11,19.11,5300.0,19.22,19.27,19.11,19.11,5300.0
2012-12-28 14:30:00,19.11,19.22,19.03,19.05,8000.0,19.11,19.22,19.03,19.05,8000.0
2012-12-28 15:00:00,19.03,19.24,18.97,19.01,13900.0,19.03,19.24,18.97,19.01,13900.0
2012-12-28 15:30:00,19.04,19.06,18.88,18.92,13800.0,19.04,19.06,18.88,18.92,13800.0
2012-12-31 09:30:00,19.0,19.11,18.99,19.08,4300.0,19.0,19.11,18.99,19.08,4300.0
2012-12-31 10:00:00,19.03,19.05,18.87,18.88,3200.0,19.03,19.05,18.87,18.88,3200.0
2012-12-31 10:30:00,18.88,18.91,18.76,18.78,2700.0,18.88,18.91,18.76,18.78,2700.0
2012-12-31 11:00:00,18.76,19.01,18.76,19.0,6400.0,18.76,19.01,18.76,19.0,6400.0
2012-12-31 11:30:00,19.0,19.0,18.94,18.94,2200.0,19.0,19.0,18.94,18.94,2200.0
2012-12-31 12:00:00,18.94,18.94,18.78,18.78,3600.0,18.94,18.94,18.78,18.78,3600.0
2012-12-31 12:30:00,18.77,18.83,18.64,18.65,5900.0,18.77,18.83,18.64,18.65,5900.0
2012-12-31 13:00:00,18.67,18.71,18.64,18.64,3600.0,18.67,18.71,18.64,18.64,3600.0
2012-12-31 13:30:00,18.64,18.67,18.29,18.43,16100.0,18.64,18.67,18.29,18.43,16100.0
2012-12-31 14:00:00,18.42,18.5,18.36,18.42,8700.0,18.42,18.5,18.36,18.42,8700.0
2012-12-31 14:30:00,18.42,18.45,18.32,18.43,11700.0,18.42,18.45,18.32,18.43,11700.0
2012-12-31 15:00:00,18.38,18.46,18.35,18.37,8400.0,18.38,18.46,18.35,18.37,8400.0
2012-12-31 15:30:00,18.32,18.42,18.1,18.1,48600.0,18.32,18.42,18.1,18.1,48600.0
2013-01-02 09:30:00,18.52,18.95,18.44,18.93,10300.0,18.52,18.95,18.44,18.93,10300.0
2013-01-02 10:00:00,19.0,19.0,18.81,18.88,6300.0,19.0,19.0,18.81,18.88,6300.0
2013-01-02 10:30:00,18.89,19.0,18.75,18.75,6700.0,18.89,19.0,18.75,18.75,6700.0
2013-01-02 11:00:00,18.76,18.85,18.76,18.85,3800.0,18.76,18.85,18.76,18.85,3800.0
2013-01-02 11:30:00,18.84,18.91,18.84,18.85,4400.0,18.84,18.91,18.84,18.85,4400.0
2013-01-02 12:00:00,18.85,18.91,18.79,18.79,2700.0,18.85,18.91,18.79,18.79,2700.0
2013-01-02 12:30:00,18.81,18.84,18.77,18.82,2600.0,18.81,18.84,18.77,18.82,2600.0
2013-01-02 13:00:00,18.78,18.87,18.78,18.85,4000.0,18.78,18.87,18.78,18.85,4000.0
2013-01-02 13:30:00,18.84,18.9,18.79,18.88,4200.0,18.84,18.9,18.79,18.88,4200.0
2013-01-02 14:00:00,18.89,18.96,18.81,18.91,44000.0,18.89,18.96,18.81,18.91,44000.0
2013-01-02 14:30:00,18.91,18.96,18.74,18.96,44800.0,18.91,18.96,18.74,18.96,44800.0
2013-01-02 15:00:00,18.94,19.07,18.91,19.0,25100.0,18.94,19.07,18.91,19.0,25100.0
2013-01-02 15:30:00,18.96,19.06,18.86,18.94,27800.0,18.96,19.06,18.86,18.94,27800.0
2013-01-03 09:30:00,19.0,19.0,18.85,18.85,10900.0,19.0,19.0,18.85,18.85,10900.0
2013-01-03 10:00:00,18.85,18.92,18.77,18.92,14700.0,18.85,18.92,18.77,18.92,14700.0
2013-01-03 10:30:00,18.92,19.06,18.92,18.93,3400.0,18.92,19.06,18.92,18.93,3400.0
2013-01-03 11:00:00,18.94,19.01,18.88,19.01,9600.0,18.94,19.01,18.88,19.01,9600.0
2013-01-03 11:30:00,18.95,18.95,18.88,18.89,1500.0,18.95,18.95,18.88,18.89,1500.0
2013-01-03 12:00:00,18.89,19.02,18.89,19.0,4500.0,18.89,19.02,18.89,19.0,4500.0
2013-01-03 12:30:00,19.0,19.02,18.88,19.01,13500.0,19.0,19.02,18.88,19.01,13500.0
2013-01-03 13:00:00,19.02,19.06,18.98,19.0,58700.0,19.02,19.06,18.98,19.0,58700.0
2013-01-03 13:30:00,19.0,19.09,18.99,19.0,6800.0,19.0,19.09,18.99,19.0,6800.0
2013-01-03 14:00:00,18.99,19.0,18.98,18.99,7800.0,18.99,19.0,18.98,18.99,7800.0
2013-01-03 14:30:00,18.99,19.02,18.97,19.02,8700.0,18.99,19.02,18.97,19.02,8700.0
2013-01-03 15:00:00,19.01,19.07,19.0,19.04,1700.0,19.01,19.07,19.0,19.04,1700.0
2013-01-03 15:30:00,19.01,19.05,18.97,19.0,24500.0,19.01,19.05,18.97,19.0,24500.0
2013-01-04 09:30:00,19.04,19.14,18.94,18.94,1400.0,19.04,19.14,18.94,18.94,1400.0
2013-01-04 10:00:00,18.99,19.11,18.99,19.08,6100.0,18.99,19.11,18.99,19.08,6100.0
2013-01-04 10:30:00,19.12,19.12,19.01,19.03,38400.0,19.12,19.12,19.01,19.03,38400.0
2013-01-04 11:00:00,19.04,19.15,19.04,19.15,1700.0,19.04,19.15,19.04,19.15,1700.0
2013-01-04 11:30:00,19.18,19.36,19.18,19.32,12100.0,19.18,19.36,19.18,19.32,12100.0
2013-01-04 12:00:00,19.31,19.49,19.31,19.49,4300.0,19.31,19.49,19.31,19.49,4300.0
2013-01-04 12:30:00,19.49,19.59,19.27,19.27,15000.0,19.49,19.59,19.27,19.27,15000.0
2013-01-04 13:00:00,19.27,19.29,19.23,19.23,3100.0,19.27,19.29,19.23,19.23,3100.0
2013-01-04 13:30:00,19.25,19.35,19.25,19.31,3200.0,19.25,19.35,19.25,19.31,3200.0
2013-01-04 14:00:00,19.34,19.44,19.15,19.24,13700.0,19.34,19.44,19.15,19.24,13700.0
2013-01-04 14:30:00,19.23,19.29,19.23,19.25,6600.0,19.23,19.29,19.23,19.25,6600.0
2013-01-04 15:00:00,19.25,19.31,19.18,19.25,12700.0,19.25,19.31,19.18,19.25,12700.0
2013-01-04 15:30:00,19.27,19.34,19.17,19.19,4800.0,19.27,19.34,19.17,19.19,4800.0
2013-01-07 09:30:00,19.09,19.09,18.93,18.93,2100.0,19.09,19.09,18.93,18.93,2100.0
2013-01-07 10:00:00,18.93,18.97,18.92,18.93,3300.0,18.93,18.97,18.92,18.93,3300.0
2013-01-07 10:30:00,18.98,18.98,18.92,18.92,3100.0,18.98,18.98,18.92,18.92,3100.0
2013-01-07 11:00:00,18.96,18.96,18.95,18.96,1200.0,18.96,18.96,18.95,18.96,1200.0
2013-01-07 11:30:00,18.96,19.0,18.96,19.0,1600.0,18.96,19.0,18.96,19.0,1600.0
2013-01-07 12:00:00,18.97,18.98,18.96,18.96,1300.0,18.97,18.98,18.96,18.96,1300.0
2013-01-07 12:30:00,18.96,19.01,18.96,18.96,1800.0,18.96,19.01,18.96,18.96,1800.0
2013-01-07 13:00:00,18.98,19.0,18.96,18.99,800.0,18.98,19.0,18.96,18.99,800.0
2013-01-07 13:30:00,18.98,19.04,18.96,19.04,3400.0,18.98,19.04,18.96,19.04,3400.0
2013-01-07 14:00:00,19.01,19.04,18.78,18.91,18400.0,19.01,19.04,18.78,18.91,18400.0
2013-01-07 14:30:00,18.85,18.9,18.65,18.75,5600.0,18.85,18.9,18.65,18.75,5600.0
2013-01-07 15:00:00,18.69,19.03,18.69,19.0,8700.0,18.69,19.03,18.69,19.0,8700.0
2013-01-07 15:30:00,18.99,19.02,18.93,19.02,12400.0,18.99,19.02,18.93,19.02,12400.0
2013-01-08 09:30:00,18.92,19.02,18.92,18.97,500.0,18.92,19.02,18.92,18.97,500.0
2013-01-08 10:00:00,18.87,18.88,18.83,18.87,800.0,18.87,18.88,18.83,18.87,800.0
2013-01-08 10:30:00,18.9,18.99,18.86,18.99,1500.0,18.9,18.99,18.86,18.99,1500.0
2013-01-08 11:00:00,19.0,19.0,18.93,18.95,1700.0,19.0,19.0,18.93,18.95,1700.0
2013-01-08 11:30:00,18.99,19.0,18.97,19.0,1600.0,18.99,19.0,18.97,19.0,1600.0
2013-01-08 12:00:00,19.0,19.0,19.0,19.0,100.0,19.0,19.0,19.0,19.0,100.0
2013-01-08 12:30:00,19.0,19.0,19.0,19.0,2200.0,19.0,19.0,19.0,19.0,2200.0
2013-01-08 13:00:00,18.94,18.94,18.94,18.94,100.0,18.94,18.94,18.94,18.94,100.0
2013-01-08 13:30:00,18.94,18.94,18.94,18.94,0.0,18.94,18.94,18.94,18.94,0.0
2013-01-08 14:00:00,18.99,19.0,18.97,18.97,2800.0,18.99,19.0,18.97,18.97,2800.0
2013-01-08 14:30:00,18.95,19.03,18.93,19.02,2700.0,18.95,19.03,18.93,19.02,2700.0
2013-01-08 15:00:00,19.04,19.12,19.02,19.12,9800.0,19.04,19.12,19.02,19.12,9800.0
2013-01-08 15:30:00,19.11,19.16,19.05,19.16,12100.0,19.11,19.16,19.05,19.16,12100.0
2013-01-09 09:30:00,19.32,19.42,19.27,19.37,8800.0,19.32,19.42,19.27,19.37,8800.0
2013-01-09 10:00:00,19.4,19.59,19.35,19.59,12800.0,19.4,19.59,19.35,19.59,12800.0
2013-01-09 10:30:00,19.59,19.59,19.5,19.55,2800.0,19.59,19.59,19.5,19.55,2800.0
2013-01-09 11:00:00,19.59,19.8,19.56,19.73,5100.0,19.59,19.8,19.56,19.73,5100.0
2013-01-09 11:30:00,19.69,19.73,19.49,19.49,4800.0,19.69,19.73,19.49,19.49,4800.0
2013-01-09 12:00:00,19.5,19.51,19.48,19.51,1500.0,19.5,19.51,19.48,19.51,1500.0
2013-01-09 12:30:00,19.56,19.63,19.5,19.52,5400.0,19.56,19.63,19.5,19.52,5400.0
2013-01-09 13:00:00,19.51,19.59,19.5,19.55,800.0,19.51,19.59,19.5,19.55,800.0
2013-01-09 13:30:00,19.56,19.64,19.55,19.55,2900.0,19.56,19.64,19.55,19.55,2900.0
2013-01-09 14:00:00,19.68,19.68,19.6,19.6,700.0,19.68,19.68,19.6,19.6,700.0
2013-01-09 14:30:00,19.6,19.62,19.57,19.6,2800.0,19.6,19.62,19.57,19.6,2800.0
2013-01-09 15:00:00,19.59,19.65,19.55,19.56,3200.0,19.59,19.65,19.55,19.56,3200.0
2013-01-09 15:30:00,19.54,19.6,19.51,19.6,14500.0,19.54,19.6,19.51,19.6,14500.0
2013-01-10 09:30:00,19.59,19.67,19.42,19.47,3700.0,19.59,19.67,19.42,19.47,3700.0
2013-01-10 10:00:00,19.44,19.48,19.43,19.48,3600.0,19.44,19.48,19.43,19.48,3600.0
2013-01-10 10:30:00,19.46,19.48,19.42,19.45,1900.0,19.46,19.48,19.42,19.45,1900.0
2013-01-10 11:00:00,19.46,19.47,19.42,19.45,600.0,19.46,19.47,19.42,19.45,600.0
2013-01-10 11:30:00,19.49,19.49,19.44,19.44,900.0,19.49,19.49,19.44,19.44,900.0
2013-01-10 12:00:00,19.41,19.49,19.41,19.49,1100.0,19.41,19.49,19.41,19.49,1100.0
2013-01-10 12:30:00,19.44,19.48,19.44,19.47,400.0,19.44,19.48,19.44,19.47,400.0
2013-01-10 13:00:00,19.54,19.57,19.48,19.55,3400.0,19.54,19.57,19.48,19.55,3400.0
2013-01-10 13:30:00,19.59,19.7,19.55,19.67,3700.0,19.59,19.7,19.55,19.67,3700.0
2013-01-10 14:00:00,19.67,19.7,19.58,19.67,5700.0,19.67,19.7,19.58,19.67,5700.0
2013-01-10 14:30:00,19.66,19.7,19.66,19.69,4100.0,19.66,19.7,19.66,19.69,4100.0
2013-01-10 15:00:00,19.7,19.75,19.69,19.71,5800.0,19.7,19.75,19.69,19.71,5800.0
2013-01-10 15:30:00,19.73,19.93,19.71,19.8,95900.0,19.73,19.93,19.71,19.8,95900.0
2013-01-11 09:30:00,19.7,19.91,19.6,19.83,29600.0,19.7,19.91,19.6,19.83,29600.0
2013-01-11 10:00:00,19.8,19.94,19.75,19.94,11600.0,19.8,19.94,19.75,19.94,11600.0
2013-01-11 10:30:00,19.93,19.93,19.86,19.89,1500.0,19.93,19.93,19.86,19.89,1500.0
2013-01-11 11:00:00,19.89,19.89,19.89,19.89,100.0,19.89,19.89,19.89,19.89,100.0
2013-01-11 11:30:00,19.9,20.0,19.82,19.93,36100.0,19.9,20.0,19.82,19.93,36100.0
2013-01-11 12:00:00,19.93,20.0,19.88,19.98,14600.0,19.93,20.0,19.88,19.98,14600.0
2013-01-11 12:30:00,19.99,20.0,19.96,19.98,2800.0,19.99,20.0,19.96,19.98,2800.0
2013-01-11 13:00:00,19.96,19.98,19.91,19.97,13200.0,19.96,19.98,19.91,19.97,13200.0
2013-01-11 13:30:00,19.98,20.21,19.98,20.16,83500.0,19.98,20.21,19.98,20.16,83500.0
2013-01-11 14:00:00,20.16,20.2,20.09,20.16,11500.0,20.16,20.2,20.09,20.16,11500.0
2013-01-11 14:30:00,20.17,20.17,20.11,20.11,12500.0,20.17,20.17,20.11,20.11,12500.0
2013-01-11 15:00:00,20.11,20.19,20.11,20.15,20200.0,20.11,20.19,20.11,20.15,20200.0
2013-01-11 15:30:00,20.15,20.3,20.15,20.19,61700.0,20.15,20.3,20.15,20.19,61700.0
2013-01-14 09:30:00,20.07,20.1,19.77,19.98,11500.0,20.07,20.1,19.77,19.98,11500.0
2013-01-14 10:00:00,19.99,20.06,19.98,20.01,22500.0,19.99,20.06,19.98,20.01,22500.0
2013-01-14 10:30:00,20.0,20.04,20.0,20.01,4800.0,20.0,20.04,20.0,20.01,4800.0
2013-01-14 11:00:00,20.02,20.08,19.9,20.02,9000.0,20.02,20.08,19.9,20.02,9000.0
2013-01-14 11:30:00,20.0,20.06,20.0,20.04,9700.0,20.0,20.06,20.0,20.04,9700.0
2013-01-14 12:00:00,20.06,20.06,20.0,20.0,2900.0,20.06,20.06,20.0,20.0,2900.0
2013-01-14 12:30:00,20.0,20.02,20.0,20.01,2900.0,20.0,20.02,20.0,20.01,2900.0
2013-01-14 13:00:00,20.0,20.03,19.99,20.03,3300.0,20.0,20.03,19.99,20.03,3300.0
2013-01-14 13:30:00,20.01,20.02,19.99,20.02,1500.0,20.01,20.02,19.99,20.02,1500.0
2013-01-14 14:00:00,20.06,20.06,19.99,19.99,1800.0,20.06,20.06,19.99,19.99,1800.0
2013-01-14 14:30:00,20.01,20.06,20.0,20.05,4500.0,20.01,20.06,20.0,20.05,4500.0
2013-01-14 15:00:00,20.05,20.14,20.05,20.1,8600.0,20.05,20.14,20.05,20.1,8600.0
2013-01-14 15:30:00,20.09,20.13,20.0,20.13,22900.0,20.09,20.13,20.0,20.13,22900.0
2013-01-15 09:30:00,19.96,19.96,19.96,19.96,100.0,19.96,19.96,19.96,19.96,100.0
2013-01-15 10:00:00,20.1,20.1,19.97,19.97,2000.0,20.1,20.1,19.97,19.97,2000.0
2013-01-15 10:30:00,19.94,19.95,19.88,19.95,1500.0,19.94,19.95,19.88,19.95,1500.0
2013-01-15 11:00:00,19.96,19.99,19.92,19.97,1100.0,19.96,19.99,19.92,19.97,1100.0
2013-01-15 11:30:00,19.91,19.98,19.91,19.94,400.0,19.91,19.98,19.91,19.94,400.0
2013-01-15 12:00:00,19.91,20.0,19.91,19.98,1700.0,19.91,20.0,19.91,19.98,1700.0
2013-01-15 12:30:00,19.99,19.99,19.96,19.99,500.0,19.99,19.99,19.96,19.99,500.0
2013-01-15 13:00:00,20.0,20.14,20.0,20.09,12800.0,20.0,20.14,20.0,20.09,12800.0
2013-01-15 13:30:00,20.09,20.1,20.0,20.04,2000.0,20.09,20.1,20.0,20.04,2000.0
2013-01-15 14:00:00,20.05,20.05,20.04,20.04,300.0,20.05,20.05,20.04,20.04,300.0
2013-01-15 14:30:00,20.04,20.2,20.0,20.17,4500.0,20.04,20.2,20.0,20.17,4500.0
2013-01-15 15:00:00,20.15,20.24,20.15,20.22,3000.0,20.15,20.24,20.15,20.22,3000.0
2013-01-15 15:30:00,20.23,20.25,20.19,20.23,16700.0,20.23,20.25,20.19,20.23,16700.0
2013-01-16 09:30:00,20.12,20.21,20.03,20.03,1500.0,20.12,20.21,20.03,20.03,1500.0
2013-01-16 10:00:00,20.07,20.25,20.07,20.19,2000.0,20.07,20.25,20.07,20.19,2000.0
2013-01-16 10:30:00,20.15,20.17,20.09,20.15,2700.0,20.15,20.17,20.09,20.15,2700.0
2013-01-16 11:00:00,20.14,20.21,20.09,20.21,2500.0,20.14,20.21,20.09,20.21,2500.0
2013-01-16 11:30:00,20.15,20.25,20.14,20.2,3700.0,20.15,20.25,20.14,20.2,3700.0
2013-01-16 12:00:00,20.21,20.21,20.12,20.12,5000.0,20.21,20.21,20.12,20.12,5000.0
2013-01-16 12:30:00,20.12,20.23,20.02,20.16,24100.0,20.12,20.23,20.02,20.16,24100.0
2013-01-16 13:00:00,20.17,20.17,20.17,20.17,700.0,20.17,20.17,20.17,20.17,700.0
2013-01-16 13:30:00,20.18,20.2,20.17,20.18,1000.0,20.18,20.2,20.17,20.18,1000.0
2013-01-16 14:00:00,20.18,20.18,20.15,20.18,2800.0,20.18,20.18,20.15,20.18,2800.0
2013-01-16 14:30:00,20.17,20.28,20.17,20.28,9700.0,20.17,20.28,20.17,20.28,9700.0
2013-01-16 15:00:00,20.28,20.3,20.2,20.2,8900.0,20.28,20.3,20.2,20.2,8900.0
2013-01-16 15:30:00,20.22,20.25,20.17,20.22,9200.0,20.22,20.25,20.17,20.22,9200.0
2013-01-17 09:30:00,20.37,20.37,20.04,20.08,2400.0,20.37,20.37,20.04,20.08,2400.0
2013-01-17 10:00:00,19.94,20.07,19.94,20.02,2900.0,19.94,20.07,19.94,20.02,2900.0
2013-01-17 10:30:00,19.95,20.04,19.95,20.01,1400.0,19.95,20.04,19.95,20.01,1400.0
2013-01-17 11:00:00,19.98,20.17,19.98,20.17,7800.0,19.98,20.17,19.98,20.17,7800.0
2013-01-17 11:30:00,20.17,20.17,20.01,20.07,2100.0,20.17,20.17,20.01,20.07,2100.0
2013-01-17 12:00:00,20.04,20.14,20.01,20.09,1800.0,20.04,20.14,20.01,20.09,1800.0
2013-01-17 12:30:00,20.17,20.18,20.11,20.11,800.0,20.17,20.18,20.11,20.11,800.0
2013-01-17 13:00:00,20.1,20.2,20.05,20.13,2200.0,20.1,20.2,20.05,20.13,2200.0
2013-01-17 13:30:00,20.2,20.25,20.14,20.25,5200.0,20.2,20.25,20.14,20.25,5200.0
2013-01-17 14:00:00,20.25,20.25,20.09,20.13,2400.0,20.25,20.25,20.09,20.13,2400.0
2013-01-17 14:30:00,20.13,20.23,20.13,20.2,9700.0,20.13,20.23,20.13,20.2,9700.0
2013-01-17 15:00:00,20.14,20.18,20.05,20.12,6500.0,20.14,20.18,20.05,20.12,6500.0
2013-01-17 15:30:00,20.12,20.23,20.07,20.23,6900.0,20.12,20.23,20.07,20.23,6900.0
2013-01-18 09:30:00,20.3,20.3,20.15,20.25,5700.0,20.3,20.3,20.15,20.25,5700.0
2013-01-18 10:00:00,20.27,20.3,20.25,20.28,1000.0,20.27,20.3,20.25,20.28,1000.0
2013-01-18 10:30:00,20.29,20.31,20.26,20.29,2900.0,20.29,20.31,20.26,20.29,2900.0
2013-01-18 11:00:00,20.31,20.31,20.2,20.2,6100.0,20.31,20.31,20.2,20.2,6100.0
2013-01-18 11:30:00,20.2,20.21,20.2,20.2,600.0,20.2,20.21,20.2,20.2,600.0
2013-01-18 12:00:00,20.2,20.2,20.2,20.2,300.0,20.2,20.2,20.2,20.2,300.0
2013-01-18 12:30:00,20.2,20.22,20.2,20.22,1300.0,20.2,20.22,20.2,20.22,1300.0
2013-01-18 13:00:00,20.23,20.23,20.23,20.23,100.0,20.23,20.23,20.23,20.23,100.0
2013-01-18 13:30:00,20.23,20.25,20.22,20.25,1200.0,20.23,20.25,20.22,20.25,1200.0
2013-01-18 14:00:00,20.23,20.23,20.23,20.23,100.0,20.23,20.23,20.23,20.23,100.0
2013-01-18 14:30:00,20.23,20.3,20.23,20.25,9700.0,20.23,20.3,20.23,20.25,9700.0
2013-01-18 15:00:00,20.26,20.27,20.23,20.25,8500.0,20.26,20.27,20.23,20.25,8500.0
2013-01-18 15:30:00,20.25,20.38,20.22,20.25,32000.0,20.25,20.38,20.22,20.25,32000.0
2013-01-22 09:30:00,20.27,20.33,20.1,20.16,13100.0,20.27,20.33,20.1,20.16,13100.0
2013-01-22 10:00:00,20.13,20.19,20.05,20.05,19300.0,20.13,20.19,20.05,20.05,19300.0
2013-01-22 10:30:00,20.05,20.14,19.98,20.07,18900.0,20.05,20.14,19.98,20.07,18900.0
2013-01-22 11:00:00,20.05,20.08,20.02,20.07,4400.0,20.05,20.08,20.02,20.07,4400.0
2013-01-22 11:30:00,20.05,20.11,19.99,20.11,5700.0,20.05,20.11,19.99,20.11,5700.0
2013-01-22 12:00:00,20.08,20.18,19.98,20.15,20100.0,20.08,20.18,19.98,20.15,20100.0
2013-01-22 12:30:00,20.19,20.19,20.13,20.16,3700.0,20.19,20.19,20.13,20.16,3700.0
2013-01-22 13:00:00,20.18,20.3,20.08,20.22,35000.0,20.18,20.3,20.08,20.22,35000.0
2013-01-22 13:30:00,20.23,20.31,20.2,20.22,13100.0,20.23,20.31,20.2,20.22,13100.0
2013-01-22 14:00:00,20.25,20.32,20.22,20.3,5700.0,20.25,20.32,20.22,20.3,5700.0
2013-01-22 14:30:00,20.3,20.41,20.22,20.25,17400.0,20.3,20.41,20.22,20.25,17400.0
2013-01-22 15:00:00,20.25,20.32,20.2,20.25,17700.0,20.25,20.32,20.2,20.25,17700.0
2013-01-22 15:30:00,20.25,20.44,20.21,20.36,30900.0,20.25,20.44,20.21,20.36,30900.0
2013-01-23 09:30:00,20.46,20.53,20.44,20.5,5000.0,20.46,20.53,20.44,20.5,5000.0
2013-01-23 10:00:00,20.5,20.54,20.17,20.21,20200.0,20.5,20.54,20.17,20.21,20200.0
2013-01-23 10:30:00,20.26,20.27,20.18,20.27,3300.0,20.26,20.27,20.18,20.27,3300.0
2013-01-23 11:00:00,20.26,20.35,20.21,20.35,1500.0,20.26,20.35,20.21,20.35,1500.0
2013-01-23 11:30:00,20.34,20.36,20.3,20.36,4700.0,20.34,20.36,20.3,20.36,4700.0
2013-01-23 12:00:00,20.29,20.33,20.29,20.33,300.0,20.29,20.33,20.29,20.33,300.0
2013-01-23 12:30:00,20.28,20.32,20.28,20.28,800.0,20.28,20.32,20.28,20.28,800.0
2013-01-23 13:00:00,20.26,20.32,20.26,20.28,900.0,20.26,20.32,20.26,20.28,900.0
2013-01-23 13:30:00,20.27,20.33,20.21,20.21,5800.0,20.27,20.33,20.21,20.21,5800.0
2013-01-23 14:00:00,20.24,20.34,20.24,20.34,700.0,20.24,20.34,20.24,20.34,700.0
2013-01-23 14:30:00,20.34,20.37,20.29,20.32,5900.0,20.34,20.37,20.29,20.32,5900.0
2013-01-23 15:00:00,20.34,20.35,20.28,20.34,5500.0,20.34,20.35,20.28,20.34,5500.0
2013-01-23 15:30:00,20.32,20.42,20.32,20.41,9000.0,20.32,20.42,20.32,20.41,9000.0
2013-01-24 09:30:00,20.56,20.77,20.47,20.68,9800.0,20.56,20.77,20.47,20.68,9800.0
2013-01-24 10:00:00,20.71,20.8,20.71,20.8,2000.0,20.71,20.8,20.71,20.8,2000.0
2013-01-24 10:30:00,20.8,20.99,20.74,20.91,17400.0,20.8,20.99,20.74,20.91,17400.0
2013-01-24 11:00:00,20.97,20.99,20.97,20.99,12700.0,20.97,20.99,20.97,20.99,12700.0
2013-01-24 11:30:00,20.98,21.05,20.85,20.88,61000.0,20.98,21.05,20.85,20.88,61000.0
2013-01-24 12:00:00,20.9,20.98,20.78,20.98,8500.0,20.9,20.98,20.78,20.98,8500.0
2013-01-24 12:30:00,20.93,20.99,20.85,20.93,5800.0,20.93,20.99,20.85,20.93,5800.0
2013-01-24 13:00:00,20.99,20.99,20.73,20.84,23800.0,20.99,20.99,20.73,20.84,23800.0
2013-01-24 13:30:00,20.87,20.99,20.76,20.93,8100.0,20.87,20.99,20.76,20.93,8100.0
2013-01-24 14:00:00,20.98,21.0,20.8,20.84,29800.0,20.98,21.0,20.8,20.84,29800.0
2013-01-24 14:30:00,20.87,20.99,20.8,20.95,9100.0,20.87,20.99,20.8,20.95,9100.0
2013-01-24 15:00:00,20.94,20.98,20.7,20.95,20800.0,20.94,20.98,20.7,20.95,20800.0
2013-01-24 15:30:00,20.95,21.0,20.86,20.88,35200.0,20.95,21.0,20.86,20.88,35200.0
2013-01-25 09:30:00,20.93,21.05,20.74,21.02,12700.0,20.93,21.05,20.74,21.02,12700.0
2013-01-25 10:00:00,21.0,21.05,20.96,20.96,6100.0,21.0,21.05,20.96,20.96,6100.0
2013-01-25 10:30:00,20.96,21.0,20.96,21.0,3100.0,20.96,21.0,20.96,21.0,3100.0
2013-01-25 11:00:00,21.0,21.03,20.96,21.03,4300.0,21.0,21.03,20.96,21.03,4300.0
2013-01-25 11:30:00,21.03,21.04,20.98,21.01,8100.0,21.03,21.04,20.98,21.01,8100.0
2013-01-25 12:00:00,21.0,21.06,21.0,21.0,6000.0,21.0,21.06,21.0,21.0,6000.0
2013-01-25 12:30:00,20.95,21.03,20.94,21.0,8800.0,20.95,21.03,20.94,21.0,8800.0
2013-01-25 13:00:00,21.0,21.03,20.97,21.0,4300.0,21.0,21.03,20.97,21.0,4300.0
2013-01-25 13:30:00,21.0,21.02,20.95,21.0,12500.0,21.0,21.02,20.95,21.0,12500.0
2013-01-25 14:00:00,21.0,21.06,20.99,21.0,2300.0,21.0,21.06,20.99,21.0,2300.0
2013-01-25 14:30:00,21.0,21.04,20.9,20.9,12800.0,21.0,21.04,20.9,20.9,12800.0
2013-01-25 15:00:00,20.91,20.93,20.81,20.82,6000.0,20.91,20.93,20.81,20.82,6000.0
2013-01-25 15:30:00,20.79,20.94,20.75,20.92,7300.0,20.79,20.94,20.75,20.92,7300.0
2013-01-28 09:30:00,20.97,21.1,20.66,21.0,10000.0,20.97,21.1,20.66,21.0,10000.0
2013-01-28 10:00:00,20.92,21.0,20.76,20.76,9300.0,20.92,21.0,20.76,20.76,9300.0
2013-01-28 10:30:00,20.79,20.79,20.7,20.74,6100.0,20.79,20.79,20.7,20.74,6100.0
2013-01-28 11:00:00,20.73,20.85,20.73,20.83,2700.0,20.73,20.85,20.73,20.83,2700.0
2013-01-28 11:30:00,20.85,21.0,20.8,20.9,19700.0,20.85,21.0,20.8,20.9,19700.0
2013-01-28 12:00:00,20.83,20.97,20.83,20.96,5100.0,20.83,20.97,20.83,20.96,5100.0
2013-01-28 12:30:00,20.92,20.97,20.8,20.8,7000.0,20.92,20.97,20.8,20.8,7000.0
2013-01-28 13:00:00,20.86,20.96,20.83,20.96,3300.0,20.86,20.96,20.83,20.96,3300.0
2013-01-28 13:30:00,20.95,20.98,20.9,20.96,7700.0,20.95,20.98,20.9,20.96,7700.0
2013-01-28 14:00:00,20.94,20.97,20.87,20.89,3800.0,20.94,20.97,20.87,20.89,3800.0
2013-01-28 14:30:00,20.89,20.96,20.87,20.96,4000.0,20.89,20.96,20.87,20.96,4000.0
2013-01-28 15:00:00,20.97,21.01,20.94,21.0,33100.0,20.97,21.01,20.94,21.0,33100.0
2013-01-28 15:30:00,20.99,21.02,20.95,20.98,7400.0,20.99,21.02,20.95,20.98,7400.0
2013-01-29 09:30:00,21.01,21.09,20.92,21.09,6100.0,21.01,21.09,20.92,21.09,6100.0
2013-01-29 10:00:00,21.05,21.05,20.97,21.0,3500.0,21.05,21.05,20.97,21.0,3500.0
2013-01-29 10:30:00,20.95,21.02,20.89,21.0,5600.0,20.95,21.02,20.89,21.0,5600.0
2013-01-29 11:00:00,20.99,21.02,20.95,21.0,8900.0,20.99,21.02,20.95,21.0,8900.0
2013-01-29 11:30:00,20.98,21.05,20.95,20.96,6300.0,20.98,21.05,20.95,20.96,6300.0
2013-01-29 12:00:00,20.96,20.99,20.86,20.96,4300.0,20.96,20.99,20.86,20.96,4300.0
2013-01-29 12:30:00,20.97,21.01,20.93,20.98,4800.0,20.97,21.01,20.93,20.98,4800.0
2013-01-29 13:00:00,20.94,21.01,20.94,21.0,6600.0,20.94,21.01,20.94,21.0,6600.0
2013-01-29 13:30:00,21.0,21.02,20.97,20.97,5100.0,21.0,21.02,20.97,20.97,5100.0
2013-01-29 14:00:00,21.0,21.01,20.93,21.01,13600.0,21.0,21.01,20.93,21.01,13600.0
2013-01-29 14:30:00,21.0,21.02,20.93,20.97,10400.0,21.0,21.02,20.93,20.97,10400.0
2013-01-29 15:00:00,20.99,21.0,20.91,20.99,10400.0,20.99,21.0,20.91,20.99,10400.0
2013-01-29 15:30:00,20.98,21.01,20.94,20.98,21500.0,20.98,21.01,20.94,20.98,21500.0
2013-01-30 09:30:00,20.99,21.05,20.96,20.96,1000.0,20.99,21.05,20.96,20.96,1000.0
2013-01-30 10:00:00,21.0,21.0,20.85,20.92,17200.0,21.0,21.0,20.85,20.92,17200.0
2013-01-30 10:30:00,20.97,21.0,20.94,20.95,5000.0,20.97,21.0,20.94,20.95,5000.0
2013-01-30 11:00:00,20.99,21.0,20.91,20.94,5100.0,20.99,21.0,20.91,20.94,5100.0
2013-01-30 11:30:00,20.98,20.99,20.94,20.98,4400.0,20.98,20.99,20.94,20.98,4400.0
2013-01-30 12:00:00,20.95,20.98,20.92,20.92,7500.0,20.95,20.98,20.92,20.92,7500.0
2013-01-30 12:30:00,20.96,21.0,20.96,20.98,5700.0,20.96,21.0,20.96,20.98,5700.0
2013-01-30 13:00:00,20.98,21.04,20.98,21.04,7400.0,20.98,21.04,20.98,21.04,7400.0
2013-01-30 13:30:00,21.02,21.03,20.96,21.0,4800.0,21.02,21.03,20.96,21.0,4800.0
2013-01-30 14:00:00,21.0,21.02,20.98,21.0,9100.0,21.0,21.02,20.98,21.0,9100.0
2013-01-30 14:30:00,20.99,21.02,20.96,21.0,24600.0,20.99,21.02,20.96,21.0,24600.0
2013-01-30 15:00:00,21.01,21.02,20.96,21.0,18800.0,21.01,21.02,20.96,21.0,18800.0
2013-01-30 15:30:00,20.99,21.0,20.9,20.98,32400.0,20.99,21.0,20.9,20.98,32400.0
2013-01-31 09:30:00,20.99,20.99,20.74,20.85,2400.0,20.99,20.99,20.74,20.85,2400.0
2013-01-31 10:00:00,20.8,20.89,20.71,20.72,2400.0,20.8,20.89,20.71,20.72,2400.0
2013-01-31 10:30:00,20.73,20.76,20.65,20.66,2300.0,20.73,20.76,20.65,20.66,2300.0
2013-01-31 11:00:00,20.61,20.75,20.61,20.69,4800.0,20.61,20.75,20.61,20.69,4800.0
2013-01-31 11:30:00,20.68,20.72,20.61,20.72,3300.0,20.68,20.72,20.61,20.72,3300.0
2013-01-31 12:00:00,20.64,20.75,20.64,20.71,2800.0,20.64,20.75,20.64,20.71,2800.0
2013-01-31 12:30:00,20.74,20.74,20.67,20.7,6400.0,20.74,20.74,20.67,20.7,6400.0
2013-01-31 13:00:00,20.69,20.77,20.67,20.75,7800.0,20.69,20.77,20.67,20.75,7800.0
2013-01-31 13:30:00,20.75,20.76,20.7,20.74,10700.0,20.75,20.76,20.7,20.74,10700.0
2013-01-31 14:00:00,20.75,20.77,20.71,20.75,10700.0,20.75,20.77,20.71,20.75,10700.0
2013-01-31 14:30:00,20.75,20.83,20.71,20.75,16700.0,20.75,20.83,20.71,20.75,16700.0
2013-01-31 15:00:00,20.73,20.81,20.72,20.8,9800.0,20.73,20.81,20.72,20.8,9800.0
2013-01-31 15:30:00,20.8,20.81,20.7,20.74,23200.0,20.8,20.81,20.7,20.74,23200.0
2013-02-01 09:30:00,20.71,20.82,20.71,20.75,2900.0,20.71,20.82,20.71,20.75,2900.0
2013-02-01 10:00:00,20.81,21.0,20.81,21.0,16000.0,20.81,21.0,20.81,21.0,16000.0
2013-02-01 10:30:00,21.0,21.05,20.95,21.05,2200.0,21.0,21.05,20.95,21.05,2200.0
2013-02-01 11:00:00,21.08,21.1,20.94,20.95,11100.0,21.08,21.1,20.94,20.95,11100.0
2013-02-01 11:30:00,20.98,21.02,20.95,21.0,39200.0,20.98,21.02,20.95,21.0,39200.0
2013-02-01 12:00:00,21.0,21.0,20.94,20.94,2700.0,21.0,21.0,20.94,20.94,2700.0
2013-02-01 12:30:00,20.98,21.02,20.96,21.02,26900.0,20.98,21.02,20.96,21.02,26900.0
2013-02-01 13:00:00,21.04,21.36,21.02,21.16,13300.0,21.04,21.36,21.02,21.16,13300.0
2013-02-01 13:30:00,21.12,21.36,21.11,21.34,24700.0,21.12,21.36,21.11,21.34,24700.0
2013-02-01 14:00:00,21.33,21.82,21.2,21.68,91000.0,21.33,21.82,21.2,21.68,91000.0
2013-02-01 14:30:00,21.68,21.82,21.53,21.66,14100.0,21.68,21.82,21.53,21.66,14100.0
2013-02-01 15:00:00,21.66,21.83,21.64,21.7,21000.0,21.66,21.83,21.64,21.7,21000.0
2013-02-01 15:30:00,21.74,21.9,21.74,21.85,23400.0,21.74,21.9,21.74,21.85,23400.0
2013-02-04 09:30:00,21.82,21.82,21.11,21.73,68100.0,21.82,21.82,21.11,21.73,68100.0
2013-02-04 10:00:00,21.67,21.76,21.2,21.36,16400.0,21.67,21.76,21.2,21.36,16400.0
2013-02-04 10:30:00,21.41,21.57,21.4,21.52,4600.0,21.41,21.57,21.4,21.52,4600.0
2013-02-04 11:00:00,21.5,21.5,21.26,21.29,6700.0,21.5,21.5,21.26,21.29,6700.0
2013-02-04 11:30:00,21.33,21.6,21.29,21.49,8800.0,21.33,21.6,21.29,21.49,8800.0
2013-02-04 12:00:00,21.55,21.69,21.39,21.41,7200.0,21.55,21.69,21.39,21.41,7200.0
2013-02-04 12:30:00,21.33,21.72,21.33,21.58,9200.0,21.33,21.72,21.33,21.58,9200.0
2013-02-04 13:00:00,21.57,22.2,21.55,21.97,38500.0,21.57,22.2,21.55,21.97,38500.0
2013-02-04 13:30:00,21.88,21.88,21.59,21.61,11100.0,21.88,21.88,21.59,21.61,11100.0
2013-02-04 14:00:00,21.59,21.93,21.3,21.58,56500.0,21.59,21.93,21.3,21.58,56500.0
2013-02-04 14:30:00,21.59,21.7,21.53,21.6,8600.0,21.59,21.7,21.53,21.6,8600.0
2013-02-04 15:00:00,21.61,21.67,21.6,21.61,8400.0,21.61,21.67,21.6,21.61,8400.0
2013-02-04 15:30:00,21.6,21.84,21.39,21.6,97600.0,21.6,21.84,21.39,21.6,97600.0
2013-02-05 09:30:00,21.72,21.83,21.67,21.83,10800.0,21.72,21.83,21.67,21.83,10800.0
2013-02-05 10:00:00,21.82,21.91,21.82,21.88,1500.0,21.82,21.91,21.82,21.88,1500.0
2013-02-05 10:30:00,21.91,21.91,21.84,21.84,1900.0,21.91,21.91,21.84,21.84,1900.0
2013-02-05 11:00:00,21.8,21.88,21.79,21.83,1000.0,21.8,21.88,21.79,21.83,1000.0
2013-02-05 11:30:00,21.88,21.9,21.84,21.89,1500.0,21.88,21.9,21.84,21.89,1500.0
2013-02-05 12:00:00,21.88,21.9,21.8,21.8,2000.0,21.88,21.9,21.8,21.8,2000.0
2013-02-05 12:30:00,21.82,21.86,21.76,21.8,7800.0,21.82,21.86,21.76,21.8,7800.0
2013-02-05 13:00:00,21.77,21.86,21.7,21.75,7400.0,21.77,21.86,21.7,21.75,7400.0
2013-02-05 13:30:00,21.76,21.8,21.75,21.76,2700.0,21.76,21.8,21.75,21.76,2700.0
2013-02-05 14:00:00,21.74,21.75,21.73,21.73,1100.0,21.74,21.75,21.73,21.73,1100.0
2013-02-05 14:30:00,21.74,21.74,21.7,21.71,4900.0,21.74,21.74,21.7,21.71,4900.0
2013-02-05 15:00:00,21.7,21.78,21.7,21.78,4400.0,21.7,21.78,21.7,21.78,4400.0
2013-02-05 15:30:00,21.78,21.81,21.69,21.77,12700.0,21.78,21.81,21.69,21.77,12700.0
2013-02-06 09:30:00,21.68,21.84,21.68,21.84,4700.0,21.68,21.84,21.68,21.84,4700.0
2013-02-06 10:00:00,21.75,21.86,21.71,21.75,8200.0,21.75,21.86,21.71,21.75,8200.0
2013-02-06 10:30:00,21.72,21.73,21.55,21.57,6800.0,21.72,21.73,21.55,21.57,6800.0
2013-02-06 11:00:00,21.56,21.68,21.56,21.65,2600.0,21.56,21.68,21.56,21.65,2600.0
2013-02-06 11:30:00,21.63,21.68,21.46,21.48,6000.0,21.63,21.68,21.46,21.48,6000.0
2013-02-06 12:00:00,21.53,21.73,21.49,21.6,5900.0,21.53,21.73,21.49,21.6,5900.0
2013-02-06 12:30:00,21.6,21.68,21.54,21.55,2200.0,21.6,21.68,21.54,21.55,2200.0
2013-02-06 13:00:00,21.53,21.58,21.48,21.49,6200.0,21.53,21.58,21.48,21.49,6200.0
2013-02-06 13:30:00,21.47,21.47,21.39,21.42,13100.0,21.47,21.47,21.39,21.42,13100.0
2013-02-06 14:00:00,21.39,21.4,21.31,21.4,3900.0,21.39,21.4,21.31,21.4,3900.0
2013-02-06 14:30:00,21.37,21.45,21.34,21.42,6400.0,21.37,21.45,21.34,21.42,6400.0
2013-02-06 15:00:00,21.43,21.43,21.33,21.4,4800.0,21.43,21.43,21.33,21.4,4800.0
2013-02-06 15:30:00,21.4,21.55,21.4,21.54,10700.0,21.4,21.55,21.4,21.54,10700.0
2013-02-07 09:30:00,21.55,21.56,21.36,21.47,5700.0,21.55,21.56,21.36,21.47,5700.0
2013-02-07 10:00:00,21.45,21.46,21.2,21.22,4500.0,21.45,21.46,21.2,21.22,4500.0
2013-02-07 10:30:00,21.21,21.25,21.13,21.24,3400.0,21.21,21.25,21.13,21.24,3400.0
2013-02-07 11:00:00,21.24,21.33,21.24,21.33,900.0,21.24,21.33,21.24,21.33,900.0
2013-02-07 11:30:00,21.34,21.4,21.34,21.4,900.0,21.34,21.4,21.34,21.4,900.0
2013-02-07 12:00:00,21.41,21.53,21.41,21.53,2700.0,21.41,21.53,21.41,21.53,2700.0
2013-02-07 12:30:00,21.58,21.58,21.53,21.56,3100.0,21.58,21.58,21.53,21.56,3100.0
2013-02-07 13:00:00,21.53,21.54,21.48,21.48,1600.0,21.53,21.54,21.48,21.48,1600.0
2013-02-07 13:30:00,21.48,21.5,21.43,21.45,1400.0,21.48,21.5,21.43,21.45,1400.0
2013-02-07 14:00:00,21.47,21.47,21.41,21.43,1300.0,21.47,21.47,21.41,21.43,1300.0
2013-02-07 14:30:00,21.47,21.5,21.46,21.48,1700.0,21.47,21.5,21.46,21.48,1700.0
2013-02-07 15:00:00,21.45,21.59,21.45,21.56,3600.0,21.45,21.59,21.45,21.56,3600.0
2013-02-07 15:30:00,21.56,21.56,21.44,21.52,7700.0,21.56,21.56,21.44,21.52,7700.0
2013-02-08 09:30:00,21.6,21.75,21.6,21.65,1300.0,21.6,21.75,21.6,21.65,1300.0
2013-02-08 10:00:00,21.62,21.66,21.53,21.55,5100.0,21.62,21.66,21.53,21.55,5100.0
2013-02-08 10:30:00,21.51,21.59,21.45,21.46,3200.0,21.51,21.59,21.45,21.46,3200.0
2013-02-08 11:00:00,21.49,21.52,21.44,21.52,4100.0,21.49,21.52,21.44,21.52,4100.0
2013-02-08 11:30:00,21.48,21.53,21.48,21.5,5100.0,21.48,21.53,21.48,21.5,5100.0
2013-02-08 12:00:00,21.51,21.56,21.49,21.52,1600.0,21.51,21.56,21.49,21.52,1600.0
2013-02-08 12:30:00,21.52,21.59,21.5,21.57,6900.0,21.52,21.59,21.5,21.57,6900.0
2013-02-08 13:00:00,21.56,21.58,21.54,21.57,1100.0,21.56,21.58,21.54,21.57,1100.0
2013-02-08 13:30:00,21.57,21.6,21.5,21.57,24700.0,21.57,21.6,21.5,21.57,24700.0
2013-02-08 14:00:00,21.57,21.59,21.5,21.5,5200.0,21.57,21.59,21.5,21.5,5200.0
2013-02-08 14:30:00,21.48,21.52,21.44,21.49,48300.0,21.48,21.52,21.44,21.49,48300.0
2013-02-08 15:00:00,21.53,21.53,21.36,21.49,55900.0,21.53,21.53,21.36,21.49,55900.0
2013-02-08 15:30:00,21.52,21.52,21.43,21.52,7000.0,21.52,21.52,21.43,21.52,7000.0
2013-02-11 09:30:00,21.5,21.5,20.86,20.86,14400.0,21.5,21.5,20.86,20.86,14400.0
2013-02-11 10:00:00,20.81,20.85,20.41,20.59,16100.0,20.81,20.85,20.41,20.59,16100.0
2013-02-11 10:30:00,20.59,20.65,20.55,20.63,1300.0,20.59,20.65,20.55,20.63,1300.0
2013-02-11 11:00:00,20.61,20.76,20.6,20.6,3900.0,20.61,20.76,20.6,20.6,3900.0
2013-02-11 11:30:00,20.61,20.61,20.6,20.61,1700.0,20.61,20.61,20.6,20.61,1700.0
2013-02-11 12:00:00,20.66,20.66,20.01,20.1,32400.0,20.66,20.66,20.01,20.1,32400.0
2013-02-11 12:30:00,20.08,20.22,20.07,20.07,8400.0,20.08,20.22,20.07,20.07,8400.0
2013-02-11 13:00:00,20.11,20.19,20.08,20.15,2700.0,20.11,20.19,20.08,20.15,2700.0
2013-02-11 13:30:00,20.18,20.22,20.15,20.16,6400.0,20.18,20.22,20.15,20.16,6400.0
2013-02-11 14:00:00,20.14,20.17,19.98,19.98,13500.0,20.14,20.17,19.98,19.98,13500.0
2013-02-11 14:30:00,19.95,19.96,19.86,19.88,17600.0,19.95,19.96,19.86,19.88,17600.0
2013-02-11 15:00:00,19.93,20.0,19.88,19.98,9900.0,19.93,20.0,19.88,19.98,9900.0
2013-02-11 15:30:00,20.0,20.0,19.9,19.95,23400.0,20.0,20.0,19.9,19.95,23400.0
2013-02-12 09:30:00,19.91,19.93,19.62,19.79,2100.0,19.91,19.93,19.62,19.79,2100.0
2013-02-12 10:00:00,19.83,20.0,19.83,19.88,15700.0,19.83,20.0,19.83,19.88,15700.0
2013-02-12 10:30:00,19.94,19.99,19.91,19.99,2200.0,19.94,19.99,19.91,19.99,2200.0
2013-02-12 11:00:00,19.99,20.07,19.94,20.07,11800.0,19.99,20.07,19.94,20.07,11800.0
2013-02-12 11:30:00,20.08,20.24,20.03,20.23,18900.0,20.08,20.24,20.03,20.23,18900.0
2013-02-12 12:00:00,20.19,20.29,20.17,20.23,5300.0,20.19,20.29,20.17,20.23,5300.0
2013-02-12 12:30:00,20.19,20.29,20.17,20.25,5600.0,20.19,20.29,20.17,20.25,5600.0
2013-02-12 13:00:00,20.28,20.29,20.25,20.25,2800.0,20.28,20.29,20.25,20.25,2800.0
2013-02-12 13:30:00,20.25,20.29,20.24,20.25,7100.0,20.25,20.29,20.24,20.25,7100.0
2013-02-12 14:00:00,20.25,20.28,20.23,20.26,1500.0,20.25,20.28,20.23,20.26,1500.0
2013-02-12 14:30:00,20.27,20.29,20.25,20.27,6800.0,20.27,20.29,20.25,20.27,6800.0
2013-02-12 15:00:00,20.3,20.3,20.22,20.25,8700.0,20.3,20.3,20.22,20.25,8700.0
2013-02-12 15:30:00,20.27,20.3,20.21,20.3,19700.0,20.27,20.3,20.21,20.3,19700.0
2013-02-13 09:30:00,20.24,20.24,20.08,20.08,1500.0,20.24,20.24,20.08,20.08,1500.0
2013-02-13 10:00:00,20.15,20.15,20.15,20.15,200.0,20.15,20.15,20.15,20.15,200.0
2013-02-13 10:30:00,20.23,20.23,20.21,20.23,700.0,20.23,20.23,20.21,20.23,700.0
2013-02-13 11:00:00,20.2,20.27,20.18,20.24,12900.0,20.2,20.27,20.18,20.24,12900.0
2013-02-13 11:30:00,20.25,20.27,20.23,20.25,900.0,20.25,20.27,20.23,20.25,900.0
2013-02-13 12:00:00,20.27,20.27,20.27,20.27,100.0,20.27,20.27,20.27,20.27,100.0
2013-02-13 12:30:00,20.33,20.35,20.33,20.35,700.0,20.33,20.35,20.33,20.35,700.0
2013-02-13 13:00:00,20.39,20.42,20.33,20.37,1700.0,20.39,20.42,20.33,20.37,1700.0
2013-02-13 13:30:00,20.41,20.41,20.38,20.39,400.0,20.41,20.41,20.38,20.39,400.0
2013-02-13 14:00:00,20.37,20.37,20.33,20.35,500.0,20.37,20.37,20.33,20.35,500.0
2013-02-13 14:30:00,20.31,20.33,20.2,20.3,15500.0,20.31,20.33,20.2,20.3,15500.0
2013-02-13 15:00:00,20.31,20.35,20.21,20.25,6700.0,20.31,20.35,20.21,20.25,6700.0
2013-02-13 15:30:00,20.23,20.33,20.21,20.29,7500.0,20.23,20.33,20.21,20.29,7500.0
2013-02-14 09:30:00,20.34,20.35,20.21,20.23,2800.0,20.34,20.35,20.21,20.23,2800.0
2013-02-14 10:00:00,20.25,20.31,20.12,20.31,9500.0,20.25,20.31,20.12,20.31,9500.0
2013-02-14 10:30:00,20.28,20.31,20.23,20.25,1700.0,20.28,20.31,20.23,20.25,1700.0
2013-02-14 11:00:00,20.25,20.43,20.25,20.32,2700.0,20.25,20.43,20.25,20.32,2700.0
2013-02-14 11:30:00,20.29,20.31,20.24,20.27,13800.0,20.29,20.31,20.24,20.27,13800.0
2013-02-14 12:00:00,20.3,20.3,20.25,20.25,1200.0,20.3,20.3,20.25,20.25,1200.0
2013-02-14 12:30:00,20.25,20.27,20.25,20.25,7600.0,20.25,20.27,20.25,20.25,7600.0
2013-02-14 13:00:00,20.25,20.32,20.25,20.31,1500.0,20.25,20.32,20.25,20.31,1500.0
2013-02-14 13:30:00,20.3,20.33,20.27,20.28,2200.0,20.3,20.33,20.27,20.28,2200.0
2013-02-14 14:00:00,20.29,20.4,20.28,20.4,10900.0,20.29,20.4,20.28,20.4,10900.0
2013-02-14 14:30:00,20.46,20.46,20.43,20.43,200.0,20.46,20.46,20.43,20.43,200.0
2013-02-14 15:00:00,20.45,20.6,20.41,20.48,37200.0,20.45,20.6,20.41,20.48,37200.0
2013-02-14 15:30:00,20.49,20.52,20.46,20.52,4800.0,20.49,20.52,20.46,20.52,4800.0
2013-02-15 09:30:00,20.47,20.73,20.39,20.73,27600.0,20.47,20.73,20.39,20.73,27600.0
2013-02-15 10:00:00,20.73,21.0,20.7,21.0,14200.0,20.73,21.0,20.7,21.0,14200.0
2013-02-15 10:30:00,20.98,21.05,20.93,21.01,6400.0,20.98,21.05,20.93,21.01,6400.0
2013-02-15 11:00:00,21.01,21.05,20.94,21.0,5700.0,21.01,21.05,20.94,21.0,5700.0
2013-02-15 11:30:00,20.98,21.05,20.96,21.01,11600.0,20.98,21.05,20.96,21.01,11600.0
2013-02-15 12:00:00,20.95,21.01,20.91,20.98,2000.0,20.95,21.01,20.91,20.98,2000.0
2013-02-15 12:30:00,20.98,20.99,20.91,20.99,2300.0,20.98,20.99,20.91,20.99,2300.0
2013-02-15 13:00:00,21.0,21.0,20.96,21.0,2900.0,21.0,21.0,20.96,21.0,2900.0
2013-02-15 13:30:00,21.0,21.02,20.98,20.98,17600.0,21.0,21.02,20.98,20.98,17600.0
2013-02-15 14:00:00,21.03,21.03,20.93,20.93,7700.0,21.03,21.03,20.93,20.93,7700.0
2013-02-15 14:30:00,20.98,20.99,20.93,20.99,3800.0,20.98,20.99,20.93,20.99,3800.0
2013-02-15 15:00:00,20.99,21.01,20.95,21.0,12300.0,20.99,21.01,20.95,21.0,12300.0
2013-02-15 15:30:00,21.0,21.05,20.98,21.02,27500.0,21.0,21.05,20.98,21.02,27500.0
2013-02-19 09:30:00,21.13,21.13,20.7,20.86,15900.0,21.13,21.13,20.7,20.86,15900.0
2013-02-19 10:00:00,20.82,20.98,20.8,20.89,6500.0,20.82,20.98,20.8,20.89,6500.0
2013-02-19 10:30:00,20.86,20.94,20.86,20.94,1500.0,20.86,20.94,20.86,20.94,1500.0
2013-02-19 11:00:00,20.92,20.95,20.92,20.92,600.0,20.92,20.95,20.92,20.92,600.0
2013-02-19 11:30:00,20.92,20.93,20.86,20.86,1000.0,20.92,20.93,20.86,20.86,1000.0
2013-02-19 12:00:00,20.78,20.82,20.75,20.78,5500.0,20.78,20.82,20.75,20.78,5500.0
2013-02-19 12:30:00,20.76,20.81,20.7,20.81,3000.0,20.76,20.81,20.7,20.81,3000.0
2013-02-19 13:00:00,20.8,20.92,20.8,20.86,3300.0,20.8,20.92,20.8,20.86,3300.0
2013-02-19 13:30:00,20.86,20.92,20.8,20.84,2600.0,20.86,20.92,20.8,20.84,2600.0
2013-02-19 14:00:00,20.84,20.84,20.74,20.81,6600.0,20.84,20.84,20.74,20.81,6600.0
2013-02-19 14:30:00,20.84,20.86,20.8,20.85,5200.0,20.84,20.86,20.8,20.85,5200.0
2013-02-19 15:00:00,20.86,20.91,20.85,20.86,2800.0,20.86,20.91,20.85,20.86,2800.0
2013-02-19 15:30:00,20.9,20.93,20.86,20.92,9700.0,20.9,20.93,20.86,20.92,9700.0
2013-02-20 09:30:00,20.99,21.1,20.95,20.95,5100.0,20.99,21.1,20.95,20.95,5100.0
2013-02-20 10:00:00,20.97,20.97,20.89,20.95,2500.0,20.97,20.97,20.89,20.95,2500.0
2013-02-20 10:30:00,20.94,21.03,20.9,20.98,7400.0,20.94,21.03,20.9,20.98,7400.0
2013-02-20 11:00:00,21.0,21.01,20.94,20.96,2600.0,21.0,21.01,20.94,20.96,2600.0
2013-02-20 11:30:00,20.91,20.98,20.87,20.95,4200.0,20.91,20.98,20.87,20.95,4200.0
2013-02-20 12:00:00,20.95,20.95,20.88,20.89,1200.0,20.95,20.95,20.88,20.89,1200.0
2013-02-20 12:30:00,20.9,20.91,20.88,20.89,1500.0,20.9,20.91,20.88,20.89,1500.0
2013-02-20 13:00:00,20.91,20.94,20.86,20.93,2200.0,20.91,20.94,20.86,20.93,2200.0
2013-02-20 13:30:00,20.91,20.95,20.86,20.95,2600.0,20.91,20.95,20.86,20.95,2600.0
2013-02-20 14:00:00,20.94,21.06,20.94,20.95,6500.0,20.94,21.06,20.94,20.95,6500.0
2013-02-20 14:30:00,20.97,21.02,20.86,20.9,4400.0,20.97,21.02,20.86,20.9,4400.0
2013-02-20 15:00:00,20.85,20.95,20.8,20.86,12200.0,20.85,20.95,20.8,20.86,12200.0
2013-02-20 15:30:00,20.9,20.9,20.65,20.81,16300.0,20.9,20.9,20.65,20.81,16300.0
2013-02-21 09:30:00,20.76,20.8,20.7,20.8,10400.0,20.76,20.8,20.7,20.8,10400.0
2013-02-21 10:00:00,20.8,21.0,20.75,21.0,6200.0,20.8,21.0,20.75,21.0,6200.0
2013-02-21 10:30:00,20.93,20.96,20.87,20.9,1000.0,20.93,20.96,20.87,20.9,1000.0
2013-02-21 11:00:00,20.9,20.9,20.8,20.85,1800.0,20.9,20.9,20.8,20.85,1800.0
2013-02-21 11:30:00,20.81,20.89,20.78,20.86,8600.0,20.81,20.89,20.78,20.86,8600.0
2013-02-21 12:00:00,20.86,20.88,20.75,20.86,11900.0,20.86,20.88,20.75,20.86,11900.0
2013-02-21 12:30:00,20.85,20.87,20.82,20.83,1600.0,20.85,20.87,20.82,20.83,1600.0
2013-02-21 13:00:00,20.82,20.85,20.8,20.81,4500.0,20.82,20.85,20.8,20.81,4500.0
2013-02-21 13:30:00,20.8,20.81,20.73,20.79,8600.0,20.8,20.81,20.73,20.79,8600.0
2013-02-21 14:00:00,20.8,20.81,20.74,20.8,5300.0,20.8,20.81,20.74,20.8,5300.0
2013-02-21 14:30:00,20.8,20.86,20.8,20.84,5300.0,20.8,20.86,20.8,20.84,5300.0
2013-02-21 15:00:00,20.8,20.88,20.76,20.85,7600.0,20.8,20.88,20.76,20.85,7600.0
2013-02-21 15:30:00,20.83,20.88,20.78,20.82,13400.0,20.83,20.88,20.78,20.82,13400.0
2013-02-22 09:30:00,20.9,21.0,20.83,20.83,1400.0,20.9,21.0,20.83,20.83,1400.0
2013-02-22 10:00:00,20.8,20.8,20.73,20.8,2200.0,20.8,20.8,20.73,20.8,2200.0
2013-02-22 10:30:00,20.81,20.89,20.73,20.89,9400.0,20.81,20.89,20.73,20.89,9400.0
2013-02-22 11:00:00,20.86,20.92,20.8,20.89,4100.0,20.86,20.92,20.8,20.89,4100.0
2013-02-22 11:30:00,20.86,21.02,20.86,21.02,9400.0,20.86,21.02,20.86,21.02,9400.0
2013-02-22 12:00:00,21.05,21.1,20.98,21.03,8600.0,21.05,21.1,20.98,21.03,8600.0
2013-02-22 12:30:00,21.03,21.18,21.0,21.09,12700.0,21.03,21.18,21.0,21.09,12700.0
2013-02-22 13:00:00,21.07,21.11,20.99,21.03,14500.0,21.07,21.11,20.99,21.03,14500.0
2013-02-22 13:30:00,21.0,21.15,21.0,21.05,4900.0,21.0,21.15,21.0,21.05,4900.0
2013-02-22 14:00:00,21.05,21.11,21.01,21.09,5100.0,21.05,21.11,21.01,21.09,5100.0
2013-02-22 14:30:00,21.09,21.16,21.0,21.05,4800.0,21.09,21.16,21.0,21.05,4800.0
2013-02-22 15:00:00,21.05,21.07,20.95,21.0,7700.0,21.05,21.07,20.95,21.0,7700.0
2013-02-22 15:30:00,21.01,21.08,21.0,21.0,5500.0,21.01,21.08,21.0,21.0,5500.0
2013-02-25 09:30:00,21.06,21.06,20.75,20.87,11600.0,21.06,21.06,20.75,20.87,11600.0
2013-02-25 10:00:00,20.92,21.02,20.88,20.89,10000.0,20.92,21.02,20.88,20.89,10000.0
2013-02-25 10:30:00,20.9,20.98,20.85,20.85,10100.0,20.9,20.98,20.85,20.85,10100.0
2013-02-25 11:00:00,20.85,21.05,20.85,21.05,2600.0,20.85,21.05,20.85,21.05,2600.0
2013-02-25 11:30:00,21.03,21.05,20.88,20.94,1800.0,21.03,21.05,20.88,20.94,1800.0
2013-02-25 12:00:00,20.89,21.05,20.87,20.95,8600.0,20.89,21.05,20.87,20.95,8600.0
2013-02-25 12:30:00,20.93,20.95,20.87,20.9,2800.0,20.93,20.95,20.87,20.9,2800.0
2013-02-25 13:00:00,20.88,20.96,20.88,20.9,1600.0,20.88,20.96,20.88,20.9,1600.0
2013-02-25 13:30:00,20.96,20.96,20.9,20.9,900.0,20.96,20.96,20.9,20.9,900.0
2013-02-25 14:00:00,20.88,20.98,20.88,20.9,1500.0,20.88,20.98,20.88,20.9,1500.0
2013-02-25 14:30:00,20.98,21.01,20.88,21.01,7300.0,20.98,21.01,20.88,21.01,7300.0
2013-02-25 15:00:00,20.96,20.96,20.78,20.78,4300.0,20.96,20.96,20.78,20.78,4300.0
2013-02-25 15:30:00,20.77,20.9,20.61,20.62,28400.0,20.77,20.9,20.61,20.62,28400.0
2013-02-26 09:30:00,20.75,20.91,20.75,20.77,3400.0,20.75,20.91,20.75,20.77,3400.0
2013-02-26 10:00:00,20.77,20.77,20.38,20.45,7000.0,20.77,20.77,20.38,20.45,7000.0
2013-02-26 10:30:00,20.45,20.57,20.43,20.57,1800.0,20.45,20.57,20.43,20.57,1800.0
2013-02-26 11:00:00,20.56,20.57,20.56,20.57,300.0,20.56,20.57,20.56,20.57,300.0
2013-02-26 11:30:00,20.51,20.51,20.33,20.5,3800.0,20.51,20.51,20.33,20.5,3800.0
2013-02-26 12:00:00,20.51,20.54,20.5,20.51,1000.0,20.51,20.54,20.5,20.51,1000.0
2013-02-26 12:30:00,20.58,20.58,20.53,20.53,400.0,20.58,20.58,20.53,20.53,400.0
2013-02-26 13:00:00,20.5,20.55,20.46,20.52,2200.0,20.5,20.55,20.46,20.52,2200.0
2013-02-26 13:30:00,20.56,20.62,20.46,20.55,12500.0,20.56,20.62,20.46,20.55,12500.0
2013-02-26 14:00:00,20.56,20.57,20.53,20.57,900.0,20.56,20.57,20.53,20.57,900.0
2013-02-26 14:30:00,20.59,20.59,20.5,20.58,1700.0,20.59,20.59,20.5,20.58,1700.0
2013-02-26 15:00:00,20.51,20.6,20.49,20.52,3200.0,20.51,20.6,20.49,20.52,3200.0
2013-02-26 15:30:00,20.55,20.7,20.51,20.66,10300.0,20.55,20.7,20.51,20.66,10300.0
2013-02-27 09:30:00,20.58,20.74,20.55,20.61,16000.0,20.58,20.74,20.55,20.61,16000.0
2013-02-27 10:00:00,20.7,20.97,20.69,20.87,3800.0,20.7,20.97,20.69,20.87,3800.0
2013-02-27 10:30:00,20.87,20.96,20.87,20.96,1900.0,20.87,20.96,20.87,20.96,1900.0
2013-02-27 11:00:00,20.95,21.0,20.92,21.0,4400.0,20.95,21.0,20.92,21.0,4400.0
2013-02-27 11:30:00,20.99,21.18,20.97,21.05,14000.0,20.99,21.18,20.97,21.05,14000.0
2013-02-27 12:00:00,21.08,21.32,21.08,21.17,6400.0,21.08,21.32,21.08,21.17,6400.0
2013-02-27 12:30:00,21.23,21.3,21.02,21.02,8900.0,21.23,21.3,21.02,21.02,8900.0
2013-02-27 13:00:00,21.02,21.15,21.0,21.06,8600.0,21.02,21.15,21.0,21.06,8600.0
2013-02-27 13:30:00,21.08,21.44,21.08,21.41,16700.0,21.08,21.44,21.08,21.41,16700.0
2013-02-27 14:00:00,21.44,21.75,21.43,21.7,22600.0,21.44,21.75,21.43,21.7,22600.0
2013-02-27 14:30:00,21.7,21.77,21.6,21.72,15800.0,21.7,21.77,21.6,21.72,15800.0
2013-02-27 15:00:00,21.71,21.73,21.58,21.64,13800.0,21.71,21.73,21.58,21.64,13800.0
2013-02-27 15:30:00,21.65,21.71,21.41,21.51,29100.0,21.65,21.71,21.41,21.51,29100.0
2013-02-28 09:30:00,21.93,22.22,21.11,21.18,101200.0,21.93,22.22,21.11,21.18,101200.0
2013-02-28 10:00:00,21.12,21.25,20.77,20.97,15800.0,21.12,21.25,20.77,20.97,15800.0
2013-02-28 10:30:00,20.96,21.08,20.83,21.04,7800.0,20.96,21.08,20.83,21.04,7800.0
2013-02-28 11:00:00,21.04,21.48,21.01,21.42,15100.0,21.04,21.48,21.01,21.42,15100.0
2013-02-28 11:30:00,21.42,21.48,21.31,21.42,13400.0,21.42,21.48,21.31,21.42,13400.0
2013-02-28 12:00:00,21.43,21.62,21.39,21.5,15500.0,21.43,21.62,21.39,21.5,15500.0
2013-02-28 12:30:00,21.52,21.84,21.51,21.82,12700.0,21.52,21.84,21.51,21.82,12700.0
2013-02-28 13:00:00,21.83,21.88,21.31,21.4,28600.0,21.83,21.88,21.31,21.4,28600.0
2013-02-28 13:30:00,21.4,21.56,21.37,21.56,11800.0,21.4,21.56,21.37,21.56,11800.0
2013-02-28 14:00:00,21.56,21.73,21.46,21.55,12600.0,21.56,21.73,21.46,21.55,12600.0
2013-02-28 14:30:00,21.59,21.59,21.16,21.22,22900.0,21.59,21.59,21.16,21.22,22900.0
2013-02-28 15:00:00,21.22,21.23,20.59,20.68,30600.0,21.22,21.23,20.59,20.68,30600.0
2013-02-28 15:30:00,20.69,21.18,20.69,21.0,41300.0,20.69,21.18,20.69,21.0,41300.0
2013-03-01 09:30:00,20.85,21.3,20.81,21.29,15700.0,20.85,21.3,20.81,21.29,15700.0
2013-03-01 10:00:00,21.34,21.56,21.28,21.48,16200.0,21.34,21.56,21.28,21.48,16200.0
2013-03-01 10:30:00,21.48,21.79,21.4,21.75,8000.0,21.48,21.79,21.4,21.75,8000.0
2013-03-01 11:00:00,21.77,21.85,21.56,21.74,17600.0,21.77,21.85,21.56,21.74,17600.0
2013-03-01 11:30:00,21.74,21.92,21.71,21.88,24100.0,21.74,21.92,21.71,21.88,24100.0
2013-03-01 12:00:00,21.9,21.96,21.86,21.96,11800.0,21.9,21.96,21.86,21.96,11800.0
2013-03-01 12:30:00,21.92,21.96,21.9,21.9,3900.0,21.92,21.96,21.9,21.9,3900.0
2013-03-01 13:00:00,21.91,22.09,21.86,21.88,90700.0,21.91,22.09,21.86,21.88,90700.0
2013-03-01 13:30:00,21.86,22.03,21.82,22.03,28700.0,21.86,22.03,21.82,22.03,28700.0
2013-03-01 14:00:00,22.01,22.2,21.99,22.2,39600.0,22.01,22.2,21.99,22.2,39600.0
2013-03-01 14:30:00,22.2,22.21,21.96,22.0,23000.0,22.2,22.21,21.96,22.0,23000.0
2013-03-01 15:00:00,22.03,22.36,22.01,22.26,31600.0,22.03,22.36,22.01,22.26,31600.0
2013-03-01 15:30:00,22.26,22.49,22.17,22.45,56700.0,22.26,22.49,22.17,22.45,56700.0
2013-03-04 09:30:00,22.45,22.45,20.94,21.71,55800.0,22.45,22.45,20.94,21.71,55800.0
2013-03-04 10:00:00,21.6,21.75,21.43,21.56,15700.0,21.6,21.75,21.43,21.56,15700.0
2013-03-04 10:30:00,21.56,21.74,21.46,21.52,12400.0,21.56,21.74,21.46,21.52,12400.0
2013-03-04 11:00:00,21.48,21.92,21.42,21.86,28600.0,21.48,21.92,21.42,21.86,28600.0
2013-03-04 11:30:00,21.86,22.03,21.67,22.03,27500.0,21.86,22.03,21.67,22.03,27500.0
2013-03-04 12:00:00,22.09,22.1,21.86,22.0,18300.0,22.09,22.1,21.86,22.0,18300.0
2013-03-04 12:30:00,22.0,22.17,21.98,22.05,26100.0,22.0,22.17,21.98,22.05,26100.0
2013-03-04 13:00:00,22.08,22.14,21.94,22.0,14700.0,22.08,22.14,21.94,22.0,14700.0
2013-03-04 13:30:00,22.0,22.12,21.95,22.03,11900.0,22.0,22.12,21.95,22.03,11900.0
2013-03-04 14:00:00,22.02,22.12,21.98,22.02,6000.0,22.02,22.12,21.98,22.02,6000.0
2013-03-04 14:30:00,22.1,22.14,21.95,22.14,9800.0,22.1,22.14,21.95,22.14,9800.0
2013-03-04 15:00:00,22.17,22.18,22.1,22.15,4600.0,22.17,22.18,22.1,22.15,4600.0
2013-03-04 15:30:00,22.15,22.38,22.08,22.09,73000.0,22.15,22.38,22.08,22.09,73000.0
2013-03-05 09:30:00,22.16,22.5,22.14,22.4,23600.0,22.16,22.5,22.14,22.4,23600.0
2013-03-05 10:00:00,22.48,22.78,22.37,22.72,57400.0,22.48,22.78,22.37,22.72,57400.0
2013-03-05 10:30:00,22.75,23.65,22.75,23.34,134900.0,22.75,23.65,22.75,23.34,134900.0
2013-03-05 11:00:00,23.42,23.42,23.19,23.28,13200.0,23.42,23.42,23.19,23.28,13200.0
2013-03-05 11:30:00,23.3,23.33,23.12,23.19,19000.0,23.3,23.33,23.12,23.19,19000.0
2013-03-05 12:00:00,23.17,23.25,23.02,23.14,30300.0,23.17,23.25,23.02,23.14,30300.0
2013-03-05 12:30:00,23.07,23.17,23.01,23.15,11200.0,23.07,23.17,23.01,23.15,11200.0
2013-03-05 13:00:00,23.18,23.2,23.13,23.14,10500.0,23.18,23.2,23.13,23.14,10500.0
2013-03-05 13:30:00,23.14,23.25,23.14,23.21,15800.0,23.14,23.25,23.14,23.21,15800.0
2013-03-05 14:00:00,23.19,23.25,23.1,23.22,9300.0,23.19,23.25,23.1,23.22,9300.0
2013-03-05 14:30:00,23.25,23.25,23.08,23.08,19000.0,23.25,23.25,23.08,23.08,19000.0
2013-03-05 15:00:00,23.07,23.15,23.05,23.11,8000.0,23.07,23.15,23.05,23.11,8000.0
2013-03-05 15:30:00,23.11,23.15,22.82,22.92,47000.0,23.11,23.15,22.82,22.92,47000.0
2013-03-06 09:30:00,23.14,23.46,23.04,23.31,28700.0,23.14,23.46,23.04,23.31,28700.0
2013-03-06 10:00:00,23.25,23.46,23.22,23.4,43200.0,23.25,23.46,23.22,23.4,43200.0
2013-03-06 10:30:00,23.39,23.47,23.34,23.39,38000.0,23.39,23.47,23.34,23.39,38000.0
2013-03-06 11:00:00,23.38,23.39,23.26,23.34,11000.0,23.38,23.39,23.26,23.34,11000.0
2013-03-06 11:30:00,23.33,23.45,23.32,23.39,12800.0,23.33,23.45,23.32,23.39,12800.0
2013-03-06 12:00:00,23.39,23.48,23.39,23.44,10500.0,23.39,23.48,23.39,23.44,10500.0
2013-03-06 12:30:00,23.46,23.46,23.32,23.4,9400.0,23.46,23.46,23.32,23.4,9400.0
2013-03-06 13:00:00,23.4,23.44,23.35,23.4,7900.0,23.4,23.44,23.35,23.4,7900.0
2013-03-06 13:30:00,23.4,23.47,23.37,23.46,10600.0,23.4,23.47,23.37,23.46,10600.0
2013-03-06 14:00:00,23.45,23.47,23.37,23.42,10100.0,23.45,23.47,23.37,23.42,10100.0
2013-03-06 14:30:00,23.45,23.74,23.42,23.54,72900.0,23.45,23.74,23.42,23.54,72900.0
2013-03-06 15:00:00,23.53,23.57,23.22,23.44,84100.0,23.53,23.57,23.22,23.44,84100.0
2013-03-06 15:30:00,23.44,23.56,23.43,23.53,40500.0,23.44,23.56,23.43,23.53,40500.0
2013-03-07 09:30:00,23.5,23.5,23.12,23.12,2200.0,23.5,23.5,23.12,23.12,2200.0
2013-03-07 10:00:00,23.13,23.38,23.08,23.38,2800.0,23.13,23.38,23.08,23.38,2800.0
2013-03-07 10:30:00,23.39,23.44,23.39,23.43,2200.0,23.39,23.44,23.39,23.43,2200.0
2013-03-07 11:00:00,23.43,23.47,23.18,23.32,16400.0,23.43,23.47,23.18,23.32,16400.0
2013-03-07 11:30:00,23.32,23.33,23.26,23.26,1500.0,23.32,23.33,23.26,23.26,1500.0
2013-03-07 12:00:00,23.24,23.27,23.24,23.26,500.0,23.24,23.27,23.24,23.26,500.0
2013-03-07 12:30:00,23.21,23.26,23.17,23.24,2400.0,23.21,23.26,23.17,23.24,2400.0
2013-03-07 13:00:00,23.27,23.3,23.13,23.29,3700.0,23.27,23.3,23.13,23.29,3700.0
2013-03-07 13:30:00,23.23,23.4,23.2,23.4,8300.0,23.23,23.4,23.2,23.4,8300.0
2013-03-07 14:00:00,23.34,23.35,23.31,23.31,800.0,23.34,23.35,23.31,23.31,800.0
2013-03-07 14:30:00,23.36,23.44,23.36,23.41,2300.0,23.36,23.44,23.36,23.41,2300.0
2013-03-07 15:00:00,23.41,23.41,23.34,23.37,1500.0,23.41,23.41,23.34,23.37,1500.0
2013-03-07 15:30:00,23.41,23.46,23.37,23.41,11500.0,23.41,23.46,23.37,23.41,11500.0
2013-03-08 09:30:00,23.43,23.43,23.04,23.06,3100.0,23.43,23.43,23.04,23.06,3100.0
2013-03-08 10:00:00,23.09,23.26,23.09,23.26,2700.0,23.09,23.26,23.09,23.26,2700.0
2013-03-08 10:30:00,23.26,23.45,23.19,23.45,9900.0,23.26,23.45,23.19,23.45,9900.0
2013-03-08 11:00:00,23.4,23.55,23.39,23.55,8400.0,23.4,23.55,23.39,23.55,8400.0
2013-03-08 11:30:00,23.58,23.6,23.54,23.6,4000.0,23.58,23.6,23.54,23.6,4000.0
2013-03-08 12:00:00,23.6,23.75,23.57,23.64,17400.0,23.6,23.75,23.57,23.64,17400.0
2013-03-08 12:30:00,23.58,23.75,23.58,23.7,5600.0,23.58,23.75,23.58,23.7,5600.0
2013-03-08 13:00:00,23.7,23.75,23.65,23.65,5700.0,23.7,23.75,23.65,23.65,5700.0
2013-03-08 13:30:00,23.68,23.69,23.62,23.66,3000.0,23.68,23.69,23.62,23.66,3000.0
2013-03-08 14:00:00,23.66,23.71,23.62,23.7,5300.0,23.66,23.71,23.62,23.7,5300.0
2013-03-08 14:30:00,23.71,23.71,23.68,23.71,3300.0,23.71,23.71,23.68,23.71,3300.0
2013-03-08 15:00:00,23.68,23.71,23.63,23.65,16000.0,23.68,23.71,23.63,23.65,16000.0
2013-03-08 15:30:00,23.66,23.7,23.64,23.66,5500.0,23.66,23.7,23.64,23.66,5500.0
2013-03-11 09:30:00,23.8,23.8,23.08,23.14,24300.0,23.8,23.8,23.08,23.14,24300.0
2013-03-11 10:00:00,23.09,23.2,22.87,22.99,10700.0,23.09,23.2,22.87,22.99,10700.0
2013-03-11 10:30:00,23.04,23.34,23.04,23.31,4000.0,23.04,23.34,23.04,23.31,4000.0
2013-03-11 11:00:00,23.24,23.42,23.24,23.29,1600.0,23.24,23.42,23.24,23.29,1600.0
2013-03-11 11:30:00,23.27,23.47,23.2,23.35,17700.0,23.27,23.47,23.2,23.35,17700.0
2013-03-11 12:00:00,23.35,23.36,23.2,23.34,33300.0,23.35,23.36,23.2,23.34,33300.0
2013-03-11 12:30:00,23.36,23.5,23.2,23.46,58700.0,23.36,23.5,23.2,23.46,58700.0
2013-03-11 13:00:00,23.52,23.74,23.41,23.41,18700.0,23.52,23.74,23.41,23.41,18700.0
2013-03-11 13:30:00,23.54,23.58,23.39,23.52,8700.0,23.54,23.58,23.39,23.52,8700.0
2013-03-11 14:00:00,23.53,23.53,23.4,23.41,3100.0,23.53,23.53,23.4,23.41,3100.0
2013-03-11 14:30:00,23.41,23.5,23.41,23.42,3400.0,23.41,23.5,23.41,23.42,3400.0
2013-03-11 15:00:00,23.43,23.47,23.35,23.4,7000.0,23.43,23.47,23.35,23.4,7000.0
2013-03-11 15:30:00,23.41,23.5,23.37,23.39,26300.0,23.41,23.5,23.37,23.39,26300.0
2013-03-12 09:30:00,23.44,23.44,23.36,23.37,1200.0,23.44,23.44,23.36,23.37,1200.0
2013-03-12 10:00:00,23.4,23.4,23.24,23.24,2900.0,23.4,23.4,23.24,23.24,2900.0
2013-03-12 10:30:00,23.24,23.24,23.09,23.17,800.0,23.24,23.24,23.09,23.17,800.0
2013-03-12 11:00:00,23.23,23.26,23.13,23.22,3000.0,23.23,23.26,23.13,23.22,3000.0
2013-03-12 11:30:00,23.21,23.23,23.15,23.16,7300.0,23.21,23.23,23.15,23.16,7300.0
2013-03-12 12:00:00,23.16,23.16,22.94,22.94,7200.0,23.16,23.16,22.94,22.94,7200.0
2013-03-12 12:30:00,22.99,23.09,22.99,23.08,2700.0,22.99,23.09,22.99,23.08,2700.0
2013-03-12 13:00:00,23.13,23.13,22.92,22.99,6300.0,23.13,23.13,22.92,22.99,6300.0
2013-03-12 13:30:00,22.97,23.13,22.97,23.13,40400.0,22.97,23.13,22.97,23.13,40400.0
2013-03-12 14:00:00,23.14,23.21,23.09,23.2,9600.0,23.14,23.21,23.09,23.2,9600.0
2013-03-12 14:30:00,23.15,23.23,23.02,23.1,10200.0,23.15,23.23,23.02,23.1,10200.0
2013-03-12 15:00:00,23.06,23.12,22.99,23.08,11900.0,23.06,23.12,22.99,23.08,11900.0
2013-03-12 15:30:00,23.09,23.17,23.07,23.17,14100.0,23.09,23.17,23.07,23.17,14100.0
2013-03-13 09:30:00,22.9,23.19,22.9,23.16,10600.0,22.9,23.19,22.9,23.16,10600.0
2013-03-13 10:00:00,23.11,23.28,23.11,23.23,12100.0,23.11,23.28,23.11,23.23,12100.0
2013-03-13 10:30:00,23.25,23.3,23.18,23.25,8600.0,23.25,23.3,23.18,23.25,8600.0
2013-03-13 11:00:00,23.28,23.48,23.27,23.48,25100.0,23.28,23.48,23.27,23.48,25100.0
2013-03-13 11:30:00,23.49,23.5,23.44,23.46,5400.0,23.49,23.5,23.44,23.46,5400.0
2013-03-13 12:00:00,23.45,23.49,23.34,23.4,9300.0,23.45,23.49,23.34,23.4,9300.0
2013-03-13 12:30:00,23.38,23.5,23.38,23.48,4900.0,23.38,23.5,23.38,23.48,4900.0
2013-03-13 13:00:00,23.45,23.5,23.45,23.48,3300.0,23.45,23.5,23.45,23.48,3300.0
2013-03-13 13:30:00,23.49,23.52,23.34,23.48,53600.0,23.49,23.52,23.34,23.48,53600.0
2013-03-13 14:00:00,23.43,23.5,23.43,23.49,3200.0,23.43,23.5,23.43,23.49,3200.0
2013-03-13 14:30:00,23.53,23.53,23.48,23.5,2400.0,23.53,23.53,23.48,23.5,2400.0
2013-03-13 15:00:00,23.5,23.5,23.44,23.46,4000.0,23.5,23.5,23.44,23.46,4000.0
2013-03-13 15:30:00,23.48,23.52,23.48,23.52,19500.0,23.48,23.52,23.48,23.52,19500.0
2013-03-14 09:30:00,23.2,23.75,23.18,23.53,71200.0,23.2,23.75,23.18,23.53,71200.0
2013-03-14 10:00:00,23.49,23.5,23.17,23.32,17300.0,23.49,23.5,23.17,23.32,17300.0
2013-03-14 10:30:00,23.33,23.33,23.23,23.27,19000.0,23.33,23.33,23.23,23.27,19000.0
2013-03-14 11:00:00,23.28,23.35,23.24,23.35,10300.0,23.28,23.35,23.24,23.35,10300.0
2013-03-14 11:30:00,23.4,23.4,23.36,23.39,1600.0,23.4,23.4,23.36,23.39,1600.0
2013-03-14 12:00:00,23.36,23.5,23.29,23.35,14900.0,23.36,23.5,23.29,23.35,14900.0
2013-03-14 12:30:00,23.32,23.36,23.24,23.25,5100.0,23.32,23.36,23.24,23.25,5100.0
2013-03-14 13:00:00,23.25,23.28,23.05,23.05,30100.0,23.25,23.28,23.05,23.05,30100.0
2013-03-14 13:30:00,23.04,23.1,23.03,23.05,6000.0,23.04,23.1,23.03,23.05,6000.0
2013-03-14 14:00:00,23.06,23.17,23.01,23.09,3600.0,23.06,23.17,23.01,23.09,3600.0
2013-03-14 14:30:00,23.1,23.15,23.1,23.1,3100.0,23.1,23.15,23.1,23.1,3100.0
2013-03-14 15:00:00,23.11,23.12,23.09,23.12,6300.0,23.11,23.12,23.09,23.12,6300.0
2013-03-14 15:30:00,23.1,23.11,23.0,23.05,22000.0,23.1,23.11,23.0,23.05,22000.0
2013-03-15 09:30:00,23.02,23.18,23.02,23.14,10800.0,23.02,23.18,23.02,23.14,10800.0
2013-03-15 10:00:00,23.1,23.13,22.84,23.05,8000.0,23.1,23.13,22.84,23.05,8000.0
2013-03-15 10:30:00,23.0,23.04,22.98,23.04,2600.0,23.0,23.04,22.98,23.04,2600.0
2013-03-15 11:00:00,23.05,23.05,22.97,23.0,2500.0,23.05,23.05,22.97,23.0,2500.0
2013-03-15 11:30:00,22.98,22.99,22.8,22.8,17100.0,22.98,22.99,22.8,22.8,17100.0
2013-03-15 12:00:00,22.81,22.85,22.78,22.85,1600.0,22.81,22.85,22.78,22.85,1600.0
2013-03-15 12:30:00,22.85,22.85,22.77,22.78,8800.0,22.85,22.85,22.77,22.78,8800.0
2013-03-15 13:00:00,22.83,22.97,22.83,22.97,10100.0,22.83,22.97,22.83,22.97,10100.0
2013-03-15 13:30:00,22.99,23.0,22.96,22.98,1000.0,22.99,23.0,22.96,22.98,1000.0
2013-03-15 14:00:00,22.99,23.06,22.98,23.01,34300.0,22.99,23.06,22.98,23.01,34300.0
2013-03-15 14:30:00,22.99,23.02,22.97,23.02,3100.0,22.99,23.02,22.97,23.02,3100.0
2013-03-15 15:00:00,22.99,23.0,22.94,22.98,1500.0,22.99,23.0,22.94,22.98,1500.0
2013-03-15 15:30:00,23.01,23.02,22.82,22.89,20700.0,23.01,23.02,22.82,22.89,20700.0
2013-03-18 09:30:00,22.65,22.69,22.56,22.57,1200.0,22.65,22.69,22.56,22.57,1200.0
2013-03-18 10:00:00,22.5,22.57,22.5,22.57,200.0,22.5,22.57,22.5,22.57,200.0
2013-03-18 10:30:00,22.61,22.69,22.6,22.62,900.0,22.61,22.69,22.6,22.62,900.0
2013-03-18 11:00:00,22.63,22.63,22.58,22.63,500.0,22.63,22.63,22.58,22.63,500.0
2013-03-18 11:30:00,22.62,22.69,22.62,22.66,400.0,22.62,22.69,22.62,22.66,400.0
2013-03-18 12:00:00,22.67,22.75,22.63,22.72,2000.0,22.67,22.75,22.63,22.72,2000.0
2013-03-18 12:30:00,22.71,22.74,22.71,22.74,500.0,22.71,22.74,22.71,22.74,500.0
2013-03-18 13:00:00,22.74,22.77,22.74,22.77,200.0,22.74,22.77,22.74,22.77,200.0
2013-03-18 13:30:00,22.76,22.76,22.7,22.7,1000.0,22.76,22.76,22.7,22.7,1000.0
2013-03-18 14:00:00,22.74,22.77,22.72,22.77,600.0,22.74,22.77,22.72,22.77,600.0
2013-03-18 14:30:00,22.83,22.85,22.76,22.84,500.0,22.83,22.85,22.76,22.84,500.0
2013-03-18 15:00:00,22.82,22.86,22.75,22.82,7300.0,22.82,22.86,22.75,22.82,7300.0
2013-03-18 15:30:00,22.86,22.86,22.7,22.75,8500.0,22.86,22.86,22.7,22.75,8500.0
2013-03-19 09:30:00,22.63,22.72,22.59,22.68,2300.0,22.63,22.72,22.59,22.68,2300.0
2013-03-19 10:00:00,22.59,22.59,22.59,22.59,800.0,22.59,22.59,22.59,22.59,800.0
2013-03-19 10:30:00,22.6,22.6,22.42,22.52,4300.0,22.6,22.6,22.42,22.52,4300.0
2013-03-19 11:00:00,22.42,22.5,22.39,22.5,1300.0,22.42,22.5,22.39,22.5,1300.0
2013-03-19 11:30:00,22.64,22.71,22.58,22.62,2700.0,22.64,22.71,22.58,22.62,2700.0
2013-03-19 12:00:00,22.59,22.64,22.57,22.64,1300.0,22.59,22.64,22.57,22.64,1300.0
2013-03-19 12:30:00,22.65,22.7,22.64,22.68,600.0,22.65,22.7,22.64,22.68,600.0
2013-03-19 13:00:00,22.68,22.8,22.65,22.68,4300.0,22.68,22.8,22.65,22.68,4300.0
2013-03-19 13:30:00,22.66,22.67,22.63,22.67,1700.0,22.66,22.67,22.63,22.67,1700.0
2013-03-19 14:00:00,22.68,22.74,22.61,22.74,800.0,22.68,22.74,22.61,22.74,800.0
2013-03-19 14:30:00,22.7,22.75,22.7,22.71,400.0,22.7,22.75,22.7,22.71,400.0
2013-03-19 15:00:00,22.72,22.8,22.68,22.8,6900.0,22.72,22.8,22.68,22.8,6900.0
2013-03-19 15:30:00,22.78,22.86,22.75,22.86,4300.0,22.78,22.86,22.75,22.86,4300.0
2013-03-20 09:30:00,22.87,22.87,22.52,22.7,16000.0,22.87,22.87,22.52,22.7,16000.0
2013-03-20 10:00:00,22.69,22.7,22.62,22.66,51700.0,22.69,22.7,22.62,22.66,51700.0
2013-03-20 10:30:00,22.75,22.75,22.67,22.75,39000.0,22.75,22.75,22.67,22.75,39000.0
2013-03-20 11:00:00,22.71,22.71,22.57,22.58,3500.0,22.71,22.71,22.57,22.58,3500.0
2013-03-20 11:30:00,22.61,22.63,22.55,22.59,7100.0,22.61,22.63,22.55,22.59,7100.0
2013-03-20 12:00:00,22.59,22.61,22.5,22.52,57000.0,22.59,22.61,22.5,22.52,57000.0
2013-03-20 12:30:00,22.51,22.54,22.45,22.52,1600.0,22.51,22.54,22.45,22.52,1600.0
2013-03-20 13:00:00,22.51,22.58,22.49,22.54,2000.0,22.51,22.58,22.49,22.54,2000.0
2013-03-20 13:30:00,22.54,22.77,22.54,22.75,4200.0,22.54,22.77,22.54,22.75,4200.0
2013-03-20 14:00:00,22.72,22.79,22.61,22.78,5000.0,22.72,22.79,22.61,22.78,5000.0
2013-03-20 14:30:00,22.78,22.78,22.74,22.75,4300.0,22.78,22.78,22.74,22.75,4300.0
2013-03-20 15:00:00,22.75,22.77,22.7,22.71,6300.0,22.75,22.77,22.7,22.71,6300.0
2013-03-20 15:30:00,22.73,22.84,22.71,22.83,14000.0,22.73,22.84,22.71,22.83,14000.0
2013-03-21 09:30:00,22.62,22.82,22.62,22.79,29100.0,22.62,22.82,22.62,22.79,29100.0
2013-03-21 10:00:00,22.81,22.83,22.8,22.8,1100.0,22.81,22.83,22.8,22.8,1100.0
2013-03-21 10:30:00,22.71,22.75,22.59,22.66,2900.0,22.71,22.75,22.59,22.66,2900.0
2013-03-21 11:00:00,22.62,22.68,22.62,22.62,2700.0,22.62,22.68,22.62,22.62,2700.0
2013-03-21 11:30:00,22.6,22.75,22.59,22.59,2300.0,22.6,22.75,22.59,22.59,2300.0
2013-03-21 12:00:00,22.58,22.66,22.5,22.5,1300.0,22.58,22.66,22.5,22.5,1300.0
2013-03-21 12:30:00,22.5,22.71,22.5,22.7,3200.0,22.5,22.71,22.5,22.7,3200.0
2013-03-21 13:00:00,22.71,22.85,22.71,22.71,2200.0,22.71,22.85,22.71,22.71,2200.0
2013-03-21 13:30:00,22.71,22.72,22.55,22.61,3000.0,22.71,22.72,22.55,22.61,3000.0
2013-03-21 14:00:00,22.51,22.57,22.5,22.57,1400.0,22.51,22.57,22.5,22.57,1400.0
2013-03-21 14:30:00,22.55,22.67,22.47,22.67,3900.0,22.55,22.67,22.47,22.67,3900.0
2013-03-21 15:00:00,22.71,22.83,22.67,22.69,23700.0,22.71,22.83,22.67,22.69,23700.0
2013-03-21 15:30:00,22.64,22.73,22.55,22.66,9200.0,22.64,22.73,22.55,22.66,9200.0
2013-03-22 09:30:00,22.8,22.8,22.53,22.55,1300.0,22.8,22.8,22.53,22.55,1300.0
2013-03-22 10:00:00,22.53,22.62,22.53,22.62,200.0,22.53,22.62,22.53,22.62,200.0
2013-03-22 10:30:00,22.63,22.63,22.63,22.63,300.0,22.63,22.63,22.63,22.63,300.0
2013-03-22 11:00:00,22.62,22.62,22.56,22.59,900.0,22.62,22.62,22.56,22.59,900.0
2013-03-22 11:30:00,22.61,22.65,22.61,22.65,400.0,22.61,22.65,22.61,22.65,400.0
2013-03-22 12:00:00,22.64,22.64,22.64,22.64,100.0,22.64,22.64,22.64,22.64,100.0
2013-03-22 12:30:00,22.66,22.81,22.66,22.8,9200.0,22.66,22.81,22.66,22.8,9200.0
2013-03-22 13:00:00,22.85,22.94,22.83,22.86,5600.0,22.85,22.94,22.83,22.86,5600.0
2013-03-22 13:30:00,22.89,22.9,22.89,22.89,800.0,22.89,22.9,22.89,22.89,800.0
2013-03-22 14:00:00,22.91,22.97,22.91,22.94,1600.0,22.91,22.97,22.91,22.94,1600.0
2013-03-22 14:30:00,22.96,22.99,22.85,22.87,1500.0,22.96,22.99,22.85,22.87,1500.0
2013-03-22 15:00:00,22.89,22.91,22.74,22.84,6900.0,22.89,22.91,22.74,22.84,6900.0
2013-03-22 15:30:00,22.77,22.84,22.64,22.7,12200.0,22.77,22.84,22.64,22.7,12200.0
2013-03-25 09:30:00,22.88,22.88,22.4,22.4,5200.0,22.88,22.88,22.4,22.4,5200.0
2013-03-25 10:00:00,22.46,22.6,22.41,22.45,5600.0,22.46,22.6,22.41,22.45,5600.0
2013-03-25 10:30:00,22.41,22.49,22.41,22.47,3400.0,22.41,22.49,22.41,22.47,3400.0
2013-03-25 11:00:00,22.46,22.5,22.46,22.5,400.0,22.46,22.5,22.46,22.5,400.0
2013-03-25 11:30:00,22.5,22.51,22.43,22.5,2200.0,22.5,22.51,22.43,22.5,2200.0
2013-03-25 12:00:00,22.5,22.63,22.46,22.56,5100.0,22.5,22.63,22.46,22.56,5100.0
2013-03-25 12:30:00,22.6,22.66,22.54,22.61,2400.0,22.6,22.66,22.54,22.61,2400.0
2013-03-25 13:00:00,22.59,22.63,22.45,22.55,11200.0,22.59,22.63,22.45,22.55,11200.0
2013-03-25 13:30:00,22.55,22.62,22.47,22.5,5300.0,22.55,22.62,22.47,22.5,5300.0
2013-03-25 14:00:00,22.55,22.59,22.5,22.52,7200.0,22.55,22.59,22.5,22.52,7200.0
2013-03-25 14:30:00,22.5,22.53,22.35,22.53,8700.0,22.5,22.53,22.35,22.53,8700.0
2013-03-25 15:00:00,22.51,22.55,22.35,22.51,6200.0,22.51,22.55,22.35,22.51,6200.0
2013-03-25 15:30:00,22.47,22.61,22.41,22.52,5400.0,22.47,22.61,22.41,22.52,5400.0
2013-03-26 09:30:00,22.54,22.69,22.52,22.68,158900.0,22.54,22.69,22.52,22.68,158900.0
2013-03-26 10:00:00,22.75,22.84,22.68,22.84,67000.0,22.75,22.84,22.68,22.84,67000.0
2013-03-26 10:30:00,22.76,23.15,22.74,23.1,230700.0,22.76,23.15,22.74,23.1,230700.0
2013-03-26 11:00:00,23.11,23.16,23.01,23.05,38300.0,23.11,23.16,23.01,23.05,38300.0
2013-03-26 11:30:00,23.03,23.03,22.9,22.98,6300.0,23.03,23.03,22.9,22.98,6300.0
2013-03-26 12:00:00,22.93,22.95,22.82,22.82,15100.0,22.93,22.95,22.82,22.82,15100.0
2013-03-26 12:30:00,22.82,22.9,22.8,22.82,5800.0,22.82,22.9,22.8,22.82,5800.0
2013-03-26 13:00:00,22.82,22.87,22.76,22.82,5100.0,22.82,22.87,22.76,22.82,5100.0
2013-03-26 13:30:00,22.81,22.92,22.81,22.89,15200.0,22.81,22.92,22.81,22.89,15200.0
2013-03-26 14:00:00,22.84,22.9,22.8,22.87,59200.0,22.84,22.9,22.8,22.87,59200.0
2013-03-26 14:30:00,22.86,22.91,22.8,22.86,26600.0,22.86,22.91,22.8,22.86,26600.0
2013-03-26 15:00:00,22.86,22.95,22.82,22.84,25700.0,22.86,22.95,22.82,22.84,25700.0
2013-03-26 15:30:00,22.85,22.95,22.85,22.9,40000.0,22.85,22.95,22.85,22.9,40000.0
2013-03-27 09:30:00,22.84,22.84,22.67,22.83,2200.0,22.84,22.84,22.67,22.83,2200.0
2013-03-27 10:00:00,22.75,22.8,22.75,22.8,1200.0,22.75,22.8,22.75,22.8,1200.0
2013-03-27 10:30:00,22.85,22.96,22.85,22.91,35700.0,22.85,22.96,22.85,22.91,35700.0
2013-03-27 11:00:00,22.9,22.95,22.87,22.89,41900.0,22.9,22.95,22.87,22.89,41900.0
2013-03-27 11:30:00,22.91,22.92,22.85,22.85,15000.0,22.91,22.92,22.85,22.85,15000.0
2013-03-27 12:00:00,22.86,23.02,22.86,22.93,17800.0,22.86,23.02,22.86,22.93,17800.0
2013-03-27 12:30:00,22.95,23.02,22.83,22.83,68900.0,22.95,23.02,22.83,22.83,68900.0
2013-03-27 13:00:00,22.83,22.98,22.83,22.96,5600.0,22.83,22.98,22.83,22.96,5600.0
2013-03-27 13:30:00,22.98,23.04,22.91,22.98,17500.0,22.98,23.04,22.91,22.98,17500.0
2013-03-27 14:00:00,22.95,22.98,22.91,22.95,31500.0,22.95,22.98,22.91,22.95,31500.0
2013-03-27 14:30:00,22.98,23.18,22.94,23.17,85100.0,22.98,23.18,22.94,23.17,85100.0
2013-03-27 15:00:00,23.17,23.32,23.15,23.32,92600.0,23.17,23.32,23.15,23.32,92600.0
2013-03-27 15:30:00,23.25,23.46,23.25,23.35,128100.0,23.25,23.46,23.25,23.35,128100.0
2013-03-28 09:30:00,23.4,23.4,23.14,23.27,3300.0,23.4,23.4,23.14,23.27,3300.0
2013-03-28 10:00:00,23.29,23.31,23.21,23.21,900.0,23.29,23.31,23.21,23.21,900.0
2013-03-28 10:30:00,23.26,23.32,23.21,23.32,9800.0,23.26,23.32,23.21,23.32,9800.0
2013-03-28 11:00:00,23.32,23.32,23.24,23.25,8500.0,23.32,23.32,23.24,23.25,8500.0
2013-03-28 11:30:00,23.24,23.29,23.19,23.25,82500.0,23.24,23.29,23.19,23.25,82500.0
2013-03-28 12:00:00,23.25,23.32,23.23,23.25,102200.0,23.25,23.32,23.23,23.25,102200.0
2013-03-28 12:30:00,23.25,23.5,23.25,23.45,58800.0,23.25,23.5,23.25,23.45,58800.0
2013-03-28 13:00:00,23.44,23.45,23.42,23.45,1400.0,23.44,23.45,23.42,23.45,1400.0
2013-03-28 13:30:00,23.45,23.45,23.4,23.4,2800.0,23.45,23.45,23.4,23.4,2800.0
2013-03-28 14:00:00,23.45,23.45,23.28,23.4,9800.0,23.45,23.45,23.28,23.4,9800.0
2013-03-28 14:30:00,23.36,23.42,23.36,23.4,4200.0,23.36,23.42,23.36,23.4,4200.0
2013-03-28 15:00:00,23.4,23.43,23.37,23.38,3700.0,23.4,23.43,23.37,23.38,3700.0
2013-03-28 15:30:00,23.4,23.4,23.18,23.23,48300.0,23.4,23.4,23.18,23.23,48300.0
2013-04-01 09:30:00,23.17,23.25,22.86,23.16,23100.0,23.17,23.25,22.86,23.16,23100.0
2013-04-01 10:00:00,23.18,23.28,23.07,23.18,22100.0,23.18,23.28,23.07,23.18,22100.0
2013-04-01 10:30:00,23.22,23.25,23.16,23.23,5500.0,23.22,23.25,23.16,23.23,5500.0
2013-04-01 11:00:00,23.23,23.29,23.23,23.27,17100.0,23.23,23.29,23.23,23.27,17100.0
2013-04-01 11:30:00,23.25,23.27,23.17,23.23,7900.0,23.25,23.27,23.17,23.23,7900.0
2013-04-01 12:00:00,23.11,23.34,22.98,23.15,15900.0,23.11,23.34,22.98,23.15,15900.0
2013-04-01 12:30:00,23.14,23.28,23.03,23.25,4500.0,23.14,23.28,23.03,23.25,4500.0
2013-04-01 13:00:00,23.19,23.26,23.19,23.24,1100.0,23.19,23.26,23.19,23.24,1100.0
2013-04-01 13:30:00,23.25,23.25,23.12,23.12,1700.0,23.25,23.25,23.12,23.12,1700.0
2013-04-01 14:00:00,23.14,23.28,23.12,23.2,9200.0,23.14,23.28,23.12,23.2,9200.0
2013-04-01 14:30:00,23.18,23.29,23.18,23.25,23700.0,23.18,23.29,23.18,23.25,23700.0
2013-04-01 15:00:00,23.25,23.27,23.25,23.25,18700.0,23.25,23.27,23.25,23.25,18700.0
2013-04-01 15:30:00,23.25,23.31,23.21,23.24,27400.0,23.25,23.31,23.21,23.24,27400.0
2013-04-02 09:30:00,23.43,23.61,23.39,23.48,68400.0,23.43,23.61,23.39,23.48,68400.0
2013-04-02 10:00:00,23.49,23.53,23.34,23.39,40000.0,23.49,23.53,23.34,23.39,40000.0
2013-04-02 10:30:00,23.39,23.46,23.38,23.41,29300.0,23.39,23.46,23.38,23.41,29300.0
2013-04-02 11:00:00,23.39,23.41,23.25,23.41,6900.0,23.39,23.41,23.25,23.41,6900.0
2013-04-02 11:30:00,23.39,23.42,23.25,23.25,4300.0,23.39,23.42,23.25,23.25,4300.0
2013-04-02 12:00:00,23.26,23.44,23.26,23.44,9000.0,23.26,23.44,23.26,23.44,9000.0
2013-04-02 12:30:00,23.44,23.48,23.38,23.41,13600.0,23.44,23.48,23.38,23.41,13600.0
2013-04-02 13:00:00,23.4,23.4,23.27,23.38,3000.0,23.4,23.4,23.27,23.38,3000.0
2013-04-02 13:30:00,23.41,23.45,23.39,23.45,6100.0,23.41,23.45,23.39,23.45,6100.0
2013-04-02 14:00:00,23.48,23.68,23.48,23.68,9400.0,23.48,23.68,23.48,23.68,9400.0
2013-04-02 14:30:00,23.7,23.73,23.67,23.69,6600.0,23.7,23.73,23.67,23.69,6600.0
2013-04-02 15:00:00,23.67,23.71,23.58,23.61,5700.0,23.67,23.71,23.58,23.61,5700.0
2013-04-02 15:30:00,23.61,23.63,23.46,23.6,16100.0,23.61,23.63,23.46,23.6,16100.0
2013-04-03 09:30:00,23.62,23.7,23.47,23.58,9800.0,23.62,23.7,23.47,23.58,9800.0
2013-04-03 10:00:00,23.58,23.58,23.31,23.31,4400.0,23.58,23.58,23.31,23.31,4400.0
2013-04-03 10:30:00,23.3,23.38,23.25,23.28,4900.0,23.3,23.38,23.25,23.28,4900.0
2013-04-03 11:00:00,23.32,23.43,23.29,23.39,9100.0,23.32,23.43,23.29,23.39,9100.0
2013-04-03 11:30:00,23.44,23.51,23.39,23.51,1900.0,23.44,23.51,23.39,23.51,1900.0
2013-04-03 12:00:00,23.46,23.48,23.41,23.46,2800.0,23.46,23.48,23.41,23.46,2800.0
2013-04-03 12:30:00,23.42,23.44,23.27,23.34,8100.0,23.42,23.44,23.27,23.34,8100.0
2013-04-03 13:00:00,23.33,23.35,23.19,23.19,82900.0,23.33,23.35,23.19,23.19,82900.0
2013-04-03 13:30:00,23.12,23.29,23.03,23.29,30800.0,23.12,23.29,23.03,23.29,30800.0
2013-04-03 14:00:00,23.2,23.33,23.2,23.25,10200.0,23.2,23.33,23.2,23.25,10200.0
2013-04-03 14:30:00,23.25,23.3,23.21,23.24,16700.0,23.25,23.3,23.21,23.24,16700.0
2013-04-03 15:00:00,23.25,23.28,23.25,23.26,20100.0,23.25,23.28,23.25,23.26,20100.0
2013-04-03 15:30:00,23.25,23.29,23.25,23.28,32500.0,23.25,23.29,23.25,23.28,32500.0
2013-04-04 09:30:00,23.25,23.27,23.22,23.25,23700.0,23.25,23.27,23.22,23.25,23700.0
2013-04-04 10:00:00,23.25,23.27,23.25,23.25,44600.0,23.25,23.27,23.25,23.25,44600.0
2013-04-04 10:30:00,23.25,23.27,23.25,23.26,23900.0,23.25,23.27,23.25,23.26,23900.0
2013-04-04 11:00:00,23.25,23.27,23.2,23.25,58900.0,23.25,23.27,23.2,23.25,58900.0
2013-04-04 11:30:00,23.25,23.26,23.25,23.25,7200.0,23.25,23.26,23.25,23.25,7200.0
2013-04-04 12:00:00,23.25,23.26,23.25,23.25,8000.0,23.25,23.26,23.25,23.25,8000.0
2013-04-04 12:30:00,23.25,23.27,23.25,23.26,5400.0,23.25,23.27,23.25,23.26,5400.0
2013-04-04 13:00:00,23.26,23.34,23.25,23.26,7700.0,23.26,23.34,23.25,23.26,7700.0
2013-04-04 13:30:00,23.25,23.3,23.25,23.27,10000.0,23.25,23.3,23.25,23.27,10000.0
2013-04-04 14:00:00,23.26,23.28,23.25,23.25,6200.0,23.26,23.28,23.25,23.25,6200.0
2013-04-04 14:30:00,23.25,23.28,23.25,23.26,7200.0,23.25,23.28,23.25,23.26,7200.0
2013-04-04 15:00:00,23.25,23.29,23.25,23.26,26100.0,23.25,23.29,23.25,23.26,26100.0
2013-04-04 15:30:00,23.25,23.44,23.25,23.44,54800.0,23.25,23.44,23.25,23.44,54800.0
2013-04-05 09:30:00,23.08,23.25,22.91,23.19,48500.0,23.08,23.25,22.91,23.19,48500.0
2013-04-05 10:00:00,23.19,23.26,23.19,23.25,41200.0,23.19,23.26,23.19,23.25,41200.0
2013-04-05 10:30:00,23.25,23.26,23.25,23.25,41400.0,23.25,23.26,23.25,23.25,41400.0
2013-04-05 11:00:00,23.25,23.26,23.14,23.25,128500.0,23.25,23.26,23.14,23.25,128500.0
2013-04-05 11:30:00,23.25,23.26,23.25,23.25,14900.0,23.25,23.26,23.25,23.25,14900.0
2013-04-05 12:00:00,23.25,23.26,23.25,23.25,8100.0,23.25,23.26,23.25,23.25,8100.0
2013-04-05 12:30:00,23.25,23.26,23.25,23.25,75300.0,23.25,23.26,23.25,23.25,75300.0
2013-04-05 13:00:00,23.25,23.29,23.25,23.25,17000.0,23.25,23.29,23.25,23.25,17000.0
2013-04-05 13:30:00,23.26,23.28,23.25,23.26,11000.0,23.26,23.28,23.25,23.26,11000.0
2013-04-05 14:00:00,23.26,23.37,23.25,23.36,9000.0,23.26,23.37,23.25,23.36,9000.0
2013-04-05 14:30:00,23.36,23.39,23.25,23.26,47200.0,23.36,23.39,23.25,23.26,47200.0
2013-04-05 15:00:00,23.25,23.42,23.25,23.25,112200.0,23.25,23.42,23.25,23.25,112200.0
2013-04-05 15:30:00,23.25,23.49,23.25,23.38,40600.0,23.25,23.49,23.25,23.38,40600.0
2013-04-08 09:30:00,23.32,23.33,23.0,23.25,22300.0,23.32,23.33,23.0,23.25,22300.0
2013-04-08 10:00:00,23.25,23.27,23.2,23.22,23600.0,23.25,23.27,23.2,23.22,23600.0
2013-04-08 10:30:00,23.22,23.28,23.22,23.27,11000.0,23.22,23.28,23.22,23.27,11000.0
2013-04-08 11:00:00,23.26,23.26,23.24,23.26,1500.0,23.26,23.26,23.24,23.26,1500.0
2013-04-08 11:30:00,23.26,23.27,23.11,23.16,66400.0,23.26,23.27,23.11,23.16,66400.0
2013-04-08 12:00:00,23.08,23.17,23.06,23.07,2500.0,23.08,23.17,23.06,23.07,2500.0
2013-04-08 12:30:00,23.07,23.07,23.01,23.01,2100.0,23.07,23.07,23.01,23.01,2100.0
2013-04-08 13:00:00,23.02,23.03,22.9,22.9,3000.0,23.02,23.03,22.9,22.9,3000.0
2013-04-08 13:30:00,22.93,22.93,22.81,22.84,9200.0,22.93,22.93,22.81,22.84,9200.0
2013-04-08 14:00:00,22.84,22.99,22.84,22.99,3700.0,22.84,22.99,22.84,22.99,3700.0
2013-04-08 14:30:00,22.99,23.0,22.94,22.94,3100.0,22.99,23.0,22.94,22.94,3100.0
2013-04-08 15:00:00,22.98,22.98,22.95,22.97,3100.0,22.98,22.98,22.95,22.97,3100.0
2013-04-08 15:30:00,22.97,23.11,22.94,23.09,13200.0,22.97,23.11,22.94,23.09,13200.0
2013-04-09 09:30:00,23.06,23.06,22.81,22.84,2900.0,23.06,23.06,22.81,22.84,2900.0
2013-04-09 10:00:00,22.76,22.8,22.69,22.77,4700.0,22.76,22.8,22.69,22.77,4700.0
2013-04-09 10:30:00,22.8,22.83,22.6,22.7,3900.0,22.8,22.83,22.6,22.7,3900.0
2013-04-09 11:00:00,22.67,22.68,22.55,22.68,4500.0,22.67,22.68,22.55,22.68,4500.0
2013-04-09 11:30:00,22.63,22.73,22.63,22.71,1300.0,22.63,22.73,22.63,22.71,1300.0
2013-04-09 12:00:00,22.71,22.81,22.71,22.76,1900.0,22.71,22.81,22.71,22.76,1900.0
2013-04-09 12:30:00,22.78,22.85,22.77,22.77,1100.0,22.78,22.85,22.77,22.77,1100.0
2013-04-09 13:00:00,22.8,22.94,22.8,22.84,4200.0,22.8,22.94,22.8,22.84,4200.0
2013-04-09 13:30:00,22.81,22.99,22.81,22.99,1900.0,22.81,22.99,22.81,22.99,1900.0
2013-04-09 14:00:00,23.0,23.03,22.95,23.01,1900.0,23.0,23.03,22.95,23.01,1900.0
2013-04-09 14:30:00,23.03,23.06,22.96,23.0,1900.0,23.03,23.06,22.96,23.0,1900.0
2013-04-09 15:00:00,22.95,23.04,22.87,23.0,5000.0,22.95,23.04,22.87,23.0,5000.0
2013-04-09 15:30:00,22.99,23.01,22.88,22.89,5900.0,22.99,23.01,22.88,22.89,5900.0
2013-04-10 09:30:00,23.25,23.36,22.99,23.03,87300.0,23.25,23.36,22.99,23.03,87300.0
2013-04-10 10:00:00,23.05,23.2,22.98,23.06,19300.0,23.05,23.2,22.98,23.06,19300.0
2013-04-10 10:30:00,23.03,23.22,23.02,23.21,17100.0,23.03,23.22,23.02,23.21,17100.0
2013-04-10 11:00:00,23.21,23.23,23.09,23.1,11400.0,23.21,23.23,23.09,23.1,11400.0
2013-04-10 11:30:00,23.1,23.38,23.08,23.32,29600.0,23.1,23.38,23.08,23.32,29600.0
2013-04-10 12:00:00,23.29,23.56,23.22,23.44,27700.0,23.29,23.56,23.22,23.44,27700.0
2013-04-10 12:30:00,23.43,23.49,23.37,23.43,18500.0,23.43,23.49,23.37,23.43,18500.0
2013-04-10 13:00:00,23.43,23.49,23.4,23.45,14300.0,23.43,23.49,23.4,23.45,14300.0
2013-04-10 13:30:00,23.41,23.45,23.3,23.35,14800.0,23.41,23.45,23.3,23.35,14800.0
2013-04-10 14:00:00,23.33,23.38,23.24,23.27,34300.0,23.33,23.38,23.24,23.27,34300.0
2013-04-10 14:30:00,23.21,23.37,23.19,23.28,12800.0,23.21,23.37,23.19,23.28,12800.0
2013-04-10 15:00:00,23.3,23.43,23.3,23.32,9000.0,23.3,23.43,23.3,23.32,9000.0
2013-04-10 15:30:00,23.36,23.41,23.18,23.25,64400.0,23.36,23.41,23.18,23.25,64400.0
2013-04-11 09:30:00,22.98,23.11,22.9,22.99,16200.0,22.98,23.11,22.9,22.99,16200.0
2013-04-11 10:00:00,23.0,23.17,22.98,23.06,5600.0,23.0,23.17,22.98,23.06,5600.0
2013-04-11 10:30:00,23.01,23.03,22.9,23.02,21600.0,23.01,23.03,22.9,23.02,21600.0
2013-04-11 11:00:00,23.0,23.02,22.93,22.97,7000.0,23.0,23.02,22.93,22.97,7000.0
2013-04-11 11:30:00,22.93,23.02,22.93,23.02,8500.0,22.93,23.02,22.93,23.02,8500.0
2013-04-11 12:00:00,23.0,23.09,22.97,23.06,10100.0,23.0,23.09,22.97,23.06,10100.0
2013-04-11 12:30:00,22.98,23.05,22.92,22.95,7000.0,22.98,23.05,22.92,22.95,7000.0
2013-04-11 13:00:00,22.95,23.08,22.94,22.97,5700.0,22.95,23.08,22.94,22.97,5700.0
2013-04-11 13:30:00,23.0,23.04,22.94,22.94,4100.0,23.0,23.04,22.94,22.94,4100.0
2013-04-11 14:00:00,22.99,23.1,22.92,23.07,6900.0,22.99,23.1,22.92,23.07,6900.0
2013-04-11 14:30:00,23.0,23.04,22.95,22.97,2800.0,23.0,23.04,22.95,22.97,2800.0
2013-04-11 15:00:00,22.98,23.0,22.9,22.92,8100.0,22.98,23.0,22.9,22.92,8100.0
2013-04-11 15:30:00,22.96,23.03,22.91,23.0,29200.0,22.96,23.03,22.91,23.0,29200.0
2013-04-12 09:30:00,22.85,23.0,22.85,22.89,1400.0,22.85,23.0,22.85,22.89,1400.0
2013-04-12 10:00:00,22.8,22.91,22.77,22.77,2800.0,22.8,22.91,22.77,22.77,2800.0
2013-04-12 10:30:00,22.8,22.8,22.61,22.74,3200.0,22.8,22.8,22.61,22.74,3200.0
2013-04-12 11:00:00,22.67,22.72,22.6,22.65,8800.0,22.67,22.72,22.6,22.65,8800.0
2013-04-12 11:30:00,22.65,22.73,22.59,22.59,5700.0,22.65,22.73,22.59,22.59,5700.0
2013-04-12 12:00:00,22.67,22.76,22.62,22.71,3600.0,22.67,22.76,22.62,22.71,3600.0
2013-04-12 12:30:00,22.73,22.91,22.73,22.91,3300.0,22.73,22.91,22.73,22.91,3300.0
2013-04-12 13:00:00,22.85,23.06,22.85,23.0,6600.0,22.85,23.06,22.85,23.0,6600.0
2013-04-12 13:30:00,23.0,23.01,22.97,23.0,2300.0,23.0,23.01,22.97,23.0,2300.0
2013-04-12 14:00:00,22.99,23.01,22.97,22.97,3200.0,22.99,23.01,22.97,22.97,3200.0
2013-04-12 14:30:00,22.95,23.02,22.95,22.98,1700.0,22.95,23.02,22.95,22.98,1700.0
2013-04-12 15:00:00,22.97,23.06,22.97,22.99,3000.0,22.97,23.06,22.97,22.99,3000.0
2013-04-12 15:30:00,22.99,23.05,22.98,23.0,7800.0,22.99,23.05,22.98,23.0,7800.0
2013-04-15 09:30:00,23.0,23.0,22.91,23.0,8200.0,23.0,23.0,22.91,23.0,8200.0
2013-04-15 10:00:00,23.0,23.0,22.74,22.74,3400.0,23.0,23.0,22.74,22.74,3400.0
2013-04-15 10:30:00,22.67,22.89,22.64,22.72,14700.0,22.67,22.89,22.64,22.72,14700.0
2013-04-15 11:00:00,22.64,22.68,22.05,22.21,43600.0,22.64,22.68,22.05,22.21,43600.0
2013-04-15 11:30:00,22.21,22.21,22.09,22.21,8700.0,22.21,22.21,22.09,22.21,8700.0
2013-04-15 12:00:00,22.21,22.22,21.81,21.9,42100.0,22.21,22.22,21.81,21.9,42100.0
2013-04-15 12:30:00,21.9,21.9,21.63,21.67,8000.0,21.9,21.9,21.63,21.67,8000.0
2013-04-15 13:00:00,21.63,21.8,21.63,21.71,5500.0,21.63,21.8,21.63,21.71,5500.0
2013-04-15 13:30:00,21.76,21.86,21.56,21.78,23100.0,21.76,21.86,21.56,21.78,23100.0
2013-04-15 14:00:00,21.79,21.81,21.7,21.78,6500.0,21.79,21.81,21.7,21.78,6500.0
2013-04-15 14:30:00,21.76,21.9,21.75,21.83,8800.0,21.76,21.9,21.75,21.83,8800.0
2013-04-15 15:00:00,21.83,22.03,21.77,22.03,26300.0,21.83,22.03,21.77,22.03,26300.0
2013-04-15 15:30:00,22.01,22.18,21.96,22.11,50200.0,22.01,22.18,21.96,22.11,50200.0
2013-04-16 09:30:00,22.16,22.47,22.05,22.38,3800.0,22.16,22.47,22.05,22.38,3800.0
2013-04-16 10:00:00,22.39,22.4,22.21,22.37,9200.0,22.39,22.4,22.21,22.37,9200.0
2013-04-16 10:30:00,22.26,22.36,22.16,22.17,3800.0,22.26,22.36,22.16,22.17,3800.0
2013-04-16 11:00:00,22.3,22.41,22.29,22.32,4300.0,22.3,22.41,22.29,22.32,4300.0
2013-04-16 11:30:00,22.27,22.34,22.22,22.3,2400.0,22.27,22.34,22.22,22.3,2400.0
2013-04-16 12:00:00,22.26,22.38,22.26,22.31,600.0,22.26,22.38,22.26,22.31,600.0
2013-04-16 12:30:00,22.35,22.38,22.3,22.37,900.0,22.35,22.38,22.3,22.37,900.0
2013-04-16 13:00:00,22.32,22.33,22.32,22.33,500.0,22.32,22.33,22.32,22.33,500.0
2013-04-16 13:30:00,22.34,22.44,22.31,22.42,2400.0,22.34,22.44,22.31,22.42,2400.0
2013-04-16 14:00:00,22.46,22.46,22.42,22.46,1000.0,22.46,22.46,22.42,22.46,1000.0
2013-04-16 14:30:00,22.42,22.5,22.39,22.5,4800.0,22.42,22.5,22.39,22.5,4800.0
2013-04-16 15:00:00,22.49,22.53,22.45,22.51,7800.0,22.49,22.53,22.45,22.51,7800.0
2013-04-16 15:30:00,22.53,22.75,22.52,22.7,42000.0,22.53,22.75,22.52,22.7,42000.0
2013-04-17 09:30:00,22.5,22.68,22.48,22.56,3400.0,22.5,22.68,22.48,22.56,3400.0
2013-04-17 10:00:00,22.52,22.54,22.38,22.38,1900.0,22.52,22.54,22.38,22.38,1900.0
2013-04-17 10:30:00,22.35,22.35,22.0,22.08,7900.0,22.35,22.35,22.0,22.08,7900.0
2013-04-17 11:00:00,22.05,22.07,21.99,22.04,7600.0,22.05,22.07,21.99,22.04,7600.0
2013-04-17 11:30:00,22.01,22.09,22.0,22.03,1400.0,22.01,22.09,22.0,22.03,1400.0
2013-04-17 12:00:00,22.03,22.05,21.71,21.74,7300.0,22.03,22.05,21.71,21.74,7300.0
2013-04-17 12:30:00,21.74,21.74,21.67,21.69,6300.0,21.74,21.74,21.67,21.69,6300.0
2013-04-17 13:00:00,21.66,21.68,21.57,21.61,6100.0,21.66,21.68,21.57,21.61,6100.0
2013-04-17 13:30:00,21.6,21.69,21.57,21.57,11400.0,21.6,21.69,21.57,21.57,11400.0
2013-04-17 14:00:00,21.57,21.62,21.38,21.42,11600.0,21.57,21.62,21.38,21.42,11600.0
2013-04-17 14:30:00,21.43,21.5,21.32,21.37,4600.0,21.43,21.5,21.32,21.37,4600.0
2013-04-17 15:00:00,21.36,21.44,21.35,21.4,7000.0,21.36,21.44,21.35,21.4,7000.0
2013-04-17 15:30:00,21.37,21.43,21.32,21.37,23800.0,21.37,21.43,21.32,21.37,23800.0
2013-04-18 09:30:00,21.46,21.46,21.34,21.34,1700.0,21.46,21.46,21.34,21.34,1700.0
2013-04-18 10:00:00,21.22,21.22,20.91,21.18,13900.0,21.22,21.22,20.91,21.18,13900.0
2013-04-18 10:30:00,21.29,21.53,21.29,21.53,1400.0,21.29,21.53,21.29,21.53,1400.0
2013-04-18 11:00:00,21.58,21.58,21.4,21.4,2900.0,21.58,21.58,21.4,21.4,2900.0
2013-04-18 11:30:00,21.32,21.33,21.32,21.33,200.0,21.32,21.33,21.32,21.33,200.0
2013-04-18 12:00:00,21.3,21.41,21.3,21.4,1200.0,21.3,21.41,21.3,21.4,1200.0
2013-04-18 12:30:00,21.36,21.4,21.36,21.4,4700.0,21.36,21.4,21.36,21.4,4700.0
2013-04-18 13:00:00,21.4,21.45,21.35,21.39,5600.0,21.4,21.45,21.35,21.39,5600.0
2013-04-18 13:30:00,21.39,21.45,21.37,21.42,2700.0,21.39,21.45,21.37,21.42,2700.0
2013-04-18 14:00:00,21.37,21.37,21.23,21.29,3300.0,21.37,21.37,21.23,21.29,3300.0
2013-04-18 14:30:00,21.3,21.32,21.24,21.27,2500.0,21.3,21.32,21.24,21.27,2500.0
2013-04-18 15:00:00,21.25,21.27,21.18,21.22,4900.0,21.25,21.27,21.18,21.22,4900.0
2013-04-18 15:30:00,21.22,21.26,21.18,21.22,10900.0,21.22,21.26,21.18,21.22,10900.0
2013-04-19 09:30:00,21.24,21.24,20.99,21.05,7100.0,21.24,21.24,20.99,21.05,7100.0
2013-04-19 10:00:00,21.05,21.18,21.05,21.18,7200.0,21.05,21.18,21.05,21.18,7200.0
2013-04-19 10:30:00,21.18,21.23,21.17,21.23,5300.0,21.18,21.23,21.17,21.23,5300.0
2013-04-19 11:00:00,21.25,21.26,21.18,21.2,1800.0,21.25,21.26,21.18,21.2,1800.0
2013-04-19 11:30:00,21.21,21.23,21.16,21.16,2500.0,21.21,21.23,21.16,21.16,2500.0
2013-04-19 12:00:00,21.16,21.2,21.15,21.16,4400.0,21.16,21.2,21.15,21.16,4400.0
2013-04-19 12:30:00,21.16,21.21,21.13,21.21,5500.0,21.16,21.21,21.13,21.21,5500.0
2013-04-19 13:00:00,21.2,21.21,21.15,21.19,1500.0,21.2,21.21,21.15,21.19,1500.0
2013-04-19 13:30:00,21.21,21.25,21.08,21.08,5300.0,21.21,21.25,21.08,21.08,5300.0
2013-04-19 14:00:00,21.08,21.11,20.9,20.93,11700.0,21.08,21.11,20.9,20.93,11700.0
2013-04-19 14:30:00,20.93,20.94,20.78,20.82,9100.0,20.93,20.94,20.78,20.82,9100.0
2013-04-19 15:00:00,20.81,20.97,20.81,20.95,11100.0,20.81,20.97,20.81,20.95,11100.0
2013-04-19 15:30:00,20.95,21.05,20.95,20.99,39500.0,20.95,21.05,20.95,20.99,39500.0
2013-04-22 09:30:00,20.94,20.94,20.5,20.78,27400.0,20.94,20.94,20.5,20.78,27400.0
2013-04-22 10:00:00,20.8,20.81,20.56,20.75,8200.0,20.8,20.81,20.56,20.75,8200.0
2013-04-22 10:30:00,20.76,21.05,20.74,21.05,6700.0,20.76,21.05,20.74,21.05,6700.0
2013-04-22 11:00:00,21.05,21.05,20.88,20.97,19000.0,21.05,21.05,20.88,20.97,19000.0
2013-04-22 11:30:00,20.93,21.03,20.93,20.99,4900.0,20.93,21.03,20.93,20.99,4900.0
2013-04-22 12:00:00,21.01,21.22,21.0,21.2,8000.0,21.01,21.22,21.0,21.2,8000.0
2013-04-22 12:30:00,21.2,21.23,21.01,21.02,6300.0,21.2,21.23,21.01,21.02,6300.0
2013-04-22 13:00:00,21.04,21.06,21.02,21.02,3000.0,21.04,21.06,21.02,21.02,3000.0
2013-04-22 13:30:00,21.02,21.09,21.0,21.03,12700.0,21.02,21.09,21.0,21.03,12700.0
2013-04-22 14:00:00,21.03,21.07,21.02,21.07,3500.0,21.03,21.07,21.02,21.07,3500.0
2013-04-22 14:30:00,21.06,21.09,21.0,21.07,64200.0,21.06,21.09,21.0,21.07,64200.0
2013-04-22 15:00:00,21.04,21.09,21.01,21.04,28500.0,21.04,21.09,21.01,21.04,28500.0
2013-04-22 15:30:00,21.03,21.2,21.01,21.15,131700.0,21.03,21.2,21.01,21.15,131700.0
2013-04-23 09:30:00,21.23,21.53,21.23,21.35,2800.0,21.23,21.53,21.23,21.35,2800.0
2013-04-23 10:00:00,21.52,21.52,21.45,21.47,1900.0,21.52,21.52,21.45,21.47,1900.0
2013-04-23 10:30:00,21.57,21.57,21.47,21.48,2300.0,21.57,21.57,21.47,21.48,2300.0
2013-04-23 11:00:00,21.42,21.53,21.42,21.5,3200.0,21.42,21.53,21.42,21.5,3200.0
2013-04-23 11:30:00,21.57,21.63,21.51,21.63,8200.0,21.57,21.63,21.51,21.63,8200.0
2013-04-23 12:00:00,21.59,21.64,21.59,21.62,13100.0,21.59,21.64,21.59,21.62,13100.0
2013-04-23 12:30:00,21.67,21.7,21.63,21.7,2200.0,21.67,21.7,21.63,21.7,2200.0
2013-04-23 13:00:00,21.64,21.64,21.48,21.6,7500.0,21.64,21.64,21.48,21.6,7500.0
2013-04-23 13:30:00,21.56,21.61,21.55,21.59,4000.0,21.56,21.61,21.55,21.59,4000.0
2013-04-23 14:00:00,21.59,21.62,21.54,21.56,6400.0,21.59,21.62,21.54,21.56,6400.0
2013-04-23 14:30:00,21.62,21.62,21.57,21.57,1300.0,21.62,21.62,21.57,21.57,1300.0
2013-04-23 15:00:00,21.62,21.7,21.6,21.68,7100.0,21.62,21.7,21.6,21.68,7100.0
2013-04-23 15:30:00,21.7,21.8,21.68,21.78,12100.0,21.7,21.8,21.68,21.78,12100.0
2013-04-24 09:30:00,21.65,21.99,21.65,21.92,1700.0,21.65,21.99,21.65,21.92,1700.0
2013-04-24 10:00:00,21.87,21.87,21.66,21.85,11200.0,21.87,21.87,21.66,21.85,11200.0
2013-04-24 10:30:00,21.88,21.96,21.85,21.9,3600.0,21.88,21.96,21.85,21.9,3600.0
2013-04-24 11:00:00,21.98,22.04,21.95,22.04,4400.0,21.98,22.04,21.95,22.04,4400.0
2013-04-24 11:30:00,22.05,22.12,21.99,22.05,6100.0,22.05,22.12,21.99,22.05,6100.0
2013-04-24 12:00:00,22.08,22.12,21.91,22.1,4300.0,22.08,22.12,21.91,22.1,4300.0
2013-04-24 12:30:00,22.12,22.18,22.07,22.13,3700.0,22.12,22.18,22.07,22.13,3700.0
2013-04-24 13:00:00,22.13,22.21,22.13,22.19,3000.0,22.13,22.21,22.13,22.19,3000.0
2013-04-24 13:30:00,22.19,22.19,22.08,22.19,5000.0,22.19,22.19,22.08,22.19,5000.0
2013-04-24 14:00:00,22.21,22.27,22.18,22.22,6700.0,22.21,22.27,22.18,22.22,6700.0
2013-04-24 14:30:00,22.2,22.21,22.08,22.08,4200.0,22.2,22.21,22.08,22.08,4200.0
2013-04-24 15:00:00,22.15,22.15,22.0,22.03,6400.0,22.15,22.15,22.0,22.03,6400.0
2013-04-24 15:30:00,22.03,22.07,21.89,22.04,28300.0,22.03,22.07,21.89,22.04,28300.0
2013-04-25 09:30:00,22.06,22.06,21.09,21.53,24500.0,22.06,22.06,21.09,21.53,24500.0
2013-04-25 10:00:00,21.52,21.54,21.42,21.5,3400.0,21.52,21.54,21.42,21.5,3400.0
2013-04-25 10:30:00,21.41,21.46,21.18,21.27,25900.0,21.41,21.46,21.18,21.27,25900.0
2013-04-25 11:00:00,21.26,21.42,21.26,21.42,4500.0,21.26,21.42,21.26,21.42,4500.0
2013-04-25 11:30:00,21.48,21.57,21.43,21.55,4800.0,21.48,21.57,21.43,21.55,4800.0
2013-04-25 12:00:00,21.57,21.61,21.43,21.43,6900.0,21.57,21.61,21.43,21.43,6900.0
2013-04-25 12:30:00,21.45,21.45,21.32,21.35,6100.0,21.45,21.45,21.32,21.35,6100.0
2013-04-25 13:00:00,21.35,21.37,21.1,21.24,16200.0,21.35,21.37,21.1,21.24,16200.0
2013-04-25 13:30:00,21.25,21.26,21.21,21.23,4600.0,21.25,21.26,21.21,21.23,4600.0
2013-04-25 14:00:00,21.23,21.28,21.06,21.25,15900.0,21.23,21.28,21.06,21.25,15900.0
2013-04-25 14:30:00,21.25,21.33,21.19,21.22,15300.0,21.25,21.33,21.19,21.22,15300.0
2013-04-25 15:00:00,21.23,21.43,21.2,21.42,63300.0,21.23,21.43,21.2,21.42,63300.0
2013-04-25 15:30:00,21.42,21.55,21.38,21.42,38100.0,21.42,21.55,21.38,21.42,38100.0
2013-04-26 09:30:00,21.34,21.5,21.34,21.43,9200.0,21.34,21.5,21.34,21.43,9200.0
2013-04-26 10:00:00,21.35,21.35,21.21,21.27,2100.0,21.35,21.35,21.21,21.27,2100.0
2013-04-26 10:30:00,21.27,21.35,21.21,21.27,2500.0,21.27,21.35,21.21,21.27,2500.0
2013-04-26 11:00:00,21.27,21.4,21.25,21.4,2800.0,21.27,21.4,21.25,21.4,2800.0
2013-04-26 11:30:00,21.4,21.43,21.36,21.36,9000.0,21.4,21.43,21.36,21.36,9000.0
2013-04-26 12:00:00,21.36,21.43,21.36,21.42,6300.0,21.36,21.43,21.36,21.42,6300.0
2013-04-26 12:30:00,21.4,21.4,21.4,21.4,100.0,21.4,21.4,21.4,21.4,100.0
2013-04-26 13:00:00,21.4,21.4,21.35,21.35,2300.0,21.4,21.4,21.35,21.35,2300.0
2013-04-26 13:30:00,21.35,21.38,21.35,21.35,1100.0,21.35,21.38,21.35,21.35,1100.0
2013-04-26 14:00:00,21.35,21.4,21.35,21.4,2700.0,21.35,21.4,21.35,21.4,2700.0
2013-04-26 14:30:00,21.35,21.44,21.35,21.44,10500.0,21.35,21.44,21.35,21.44,10500.0
2013-04-26 15:00:00,21.4,21.43,21.35,21.38,8300.0,21.4,21.43,21.35,21.38,8300.0
2013-04-26 15:30:00,21.39,21.43,21.34,21.34,21400.0,21.39,21.43,21.34,21.34,21400.0
2013-04-29 09:30:00,21.34,21.39,21.16,21.28,1100.0,21.34,21.39,21.16,21.28,1100.0
2013-04-29 10:00:00,21.43,21.54,21.43,21.48,2600.0,21.43,21.54,21.43,21.48,2600.0
2013-04-29 10:30:00,21.53,21.53,21.47,21.53,1300.0,21.53,21.53,21.47,21.53,1300.0
2013-04-29 11:00:00,21.53,21.55,21.47,21.53,3400.0,21.53,21.55,21.47,21.53,3400.0
2013-04-29 11:30:00,21.53,21.55,21.51,21.52,1500.0,21.53,21.55,21.51,21.52,1500.0
2013-04-29 12:00:00,21.55,21.6,21.55,21.6,1900.0,21.55,21.6,21.55,21.6,1900.0
2013-04-29 12:30:00,21.6,21.6,21.41,21.41,9500.0,21.6,21.6,21.41,21.41,9500.0
2013-04-29 13:00:00,21.46,21.5,21.43,21.5,1600.0,21.46,21.5,21.43,21.5,1600.0
2013-04-29 13:30:00,21.5,21.54,21.5,21.5,1300.0,21.5,21.54,21.5,21.5,1300.0
2013-04-29 14:00:00,21.54,21.54,21.47,21.48,2900.0,21.54,21.54,21.47,21.48,2900.0
2013-04-29 14:30:00,21.54,21.54,21.46,21.46,1600.0,21.54,21.54,21.46,21.46,1600.0
2013-04-29 15:00:00,21.45,21.51,21.41,21.42,4000.0,21.45,21.51,21.41,21.42,4000.0
2013-04-29 15:30:00,21.41,21.57,21.35,21.42,17300.0,21.41,21.57,21.35,21.42,17300.0
2013-04-30 09:30:00,21.36,21.36,21.16,21.16,1100.0,21.36,21.36,21.16,21.16,1100.0
2013-04-30 10:00:00,21.24,21.27,21.24,21.27,800.0,21.24,21.27,21.24,21.27,800.0
2013-04-30 10:30:00,21.38,21.52,21.38,21.49,1700.0,21.38,21.52,21.38,21.49,1700.0
2013-04-30 11:00:00,21.46,21.49,21.43,21.49,600.0,21.46,21.49,21.43,21.49,600.0
2013-04-30 11:30:00,21.46,21.52,21.46,21.52,300.0,21.46,21.52,21.46,21.52,300.0
2013-04-30 12:00:00,21.52,21.55,21.52,21.55,200.0,21.52,21.55,21.52,21.55,200.0
2013-04-30 12:30:00,21.55,21.57,21.55,21.55,1400.0,21.55,21.57,21.55,21.55,1400.0
2013-04-30 13:00:00,21.54,21.54,21.54,21.54,100.0,21.54,21.54,21.54,21.54,100.0
2013-04-30 13:30:00,21.54,21.54,21.5,21.53,900.0,21.54,21.54,21.5,21.53,900.0
2013-04-30 14:00:00,21.46,21.48,21.44,21.44,900.0,21.46,21.48,21.44,21.44,900.0
2013-04-30 14:30:00,21.49,21.49,21.43,21.46,2400.0,21.49,21.49,21.43,21.46,2400.0
2013-04-30 15:00:00,21.45,21.47,21.44,21.46,1600.0,21.45,21.47,21.44,21.46,1600.0
2013-04-30 15:30:00,21.47,21.53,21.43,21.49,80500.0,21.47,21.53,21.43,21.49,80500.0
2013-05-01 09:30:00,21.4,21.44,21.32,21.41,900.0,21.4,21.44,21.32,21.41,900.0
2013-05-01 10:00:00,21.37,21.52,21.37,21.5,6100.0,21.37,21.52,21.37,21.5,6100.0
2013-05-01 10:30:00,21.52,21.52,21.39,21.48,3000.0,21.52,21.52,21.39,21.48,3000.0
2013-05-01 11:00:00,21.51,21.52,21.44,21.49,3600.0,21.51,21.52,21.44,21.49,3600.0
2013-05-01 11:30:00,21.48,21.52,21.44,21.46,1200.0,21.48,21.52,21.44,21.46,1200.0
2013-05-01 12:00:00,21.46,21.53,21.43,21.43,8700.0,21.46,21.53,21.43,21.43,8700.0
2013-05-01 12:30:00,21.43,21.52,21.43,21.48,4300.0,21.43,21.52,21.43,21.48,4300.0
2013-05-01 13:00:00,21.46,21.48,21.44,21.47,3300.0,21.46,21.48,21.44,21.47,3300.0
2013-05-01 13:30:00,21.46,21.49,21.42,21.49,5300.0,21.46,21.49,21.42,21.49,5300.0
2013-05-01 14:00:00,21.51,21.51,21.45,21.5,2800.0,21.51,21.51,21.45,21.5,2800.0
2013-05-01 14:30:00,21.48,21.48,21.33,21.42,5200.0,21.48,21.48,21.33,21.42,5200.0
2013-05-01 15:00:00,21.41,21.44,21.34,21.35,4900.0,21.41,21.44,21.34,21.35,4900.0
2013-05-01 15:30:00,21.36,21.43,21.36,21.37,7400.0,21.36,21.43,21.36,21.37,7400.0
2013-05-02 09:30:00,21.4,21.4,21.3,21.3,5500.0,21.4,21.4,21.3,21.3,5500.0
2013-05-02 10:00:00,21.32,21.37,21.32,21.37,9000.0,21.32,21.37,21.32,21.37,9000.0
2013-05-02 10:30:00,21.35,21.39,21.34,21.34,3400.0,21.35,21.39,21.34,21.34,3400.0
2013-05-02 11:00:00,21.35,21.39,21.35,21.38,2600.0,21.35,21.39,21.35,21.38,2600.0
2013-05-02 11:30:00,21.39,21.4,21.35,21.4,5300.0,21.39,21.4,21.35,21.4,5300.0
2013-05-02 12:00:00,21.4,21.4,21.4,21.4,100.0,21.4,21.4,21.4,21.4,100.0
2013-05-02 12:30:00,21.41,21.52,21.41,21.52,3200.0,21.41,21.52,21.41,21.52,3200.0
2013-05-02 13:00:00,21.51,21.52,21.44,21.52,10700.0,21.51,21.52,21.44,21.52,10700.0
2013-05-02 13:30:00,21.51,21.52,21.44,21.44,500.0,21.51,21.52,21.44,21.44,500.0
2013-05-02 14:00:00,21.48,21.49,21.44,21.49,1900.0,21.48,21.49,21.44,21.49,1900.0
2013-05-02 14:30:00,21.47,21.5,21.47,21.47,1200.0,21.47,21.5,21.47,21.47,1200.0
2013-05-02 15:00:00,21.49,21.51,21.43,21.49,19900.0,21.49,21.51,21.43,21.49,19900.0
2013-05-02 15:30:00,21.5,21.59,21.46,21.58,21100.0,21.5,21.59,21.46,21.58,21100.0
2013-05-03 09:30:00,21.73,21.98,21.73,21.93,1800.0,21.73,21.98,21.73,21.93,1800.0
2013-05-03 10:00:00,21.88,21.91,21.87,21.89,2500.0,21.88,21.91,21.87,21.89,2500.0
2013-05-03 10:30:00,21.9,21.97,21.84,21.93,7400.0,21.9,21.97,21.84,21.93,7400.0
2013-05-03 11:00:00,21.96,22.05,21.96,22.05,7500.0,21.96,22.05,21.96,22.05,7500.0
2013-05-03 11:30:00,22.1,22.23,22.1,22.21,8600.0,22.1,22.23,22.1,22.21,8600.0
2013-05-03 12:00:00,22.21,22.21,22.18,22.18,21800.0,22.21,22.21,22.18,22.18,21800.0
2013-05-03 12:30:00,22.21,22.34,22.2,22.34,5500.0,22.21,22.34,22.2,22.34,5500.0
2013-05-03 13:00:00,22.32,22.46,22.31,22.44,4600.0,22.32,22.46,22.31,22.44,4600.0
2013-05-03 13:30:00,22.43,22.6,22.42,22.6,10200.0,22.43,22.6,22.42,22.6,10200.0
2013-05-03 14:00:00,22.6,22.61,22.58,22.61,1500.0,22.6,22.61,22.58,22.61,1500.0
2013-05-03 14:30:00,22.58,22.66,22.49,22.51,9500.0,22.58,22.66,22.49,22.51,9500.0
2013-05-03 15:00:00,22.5,22.66,22.5,22.58,9300.0,22.5,22.66,22.5,22.58,9300.0
2013-05-03 15:30:00,22.57,22.58,22.33,22.39,11000.0,22.57,22.58,22.33,22.39,11000.0
2013-05-06 09:30:00,22.22,22.4,22.22,22.4,2500.0,22.22,22.4,22.22,22.4,2500.0
2013-05-06 10:00:00,22.43,22.47,22.43,22.47,1900.0,22.43,22.47,22.43,22.47,1900.0
2013-05-06 10:30:00,22.44,22.48,22.43,22.47,4500.0,22.44,22.48,22.43,22.47,4500.0
2013-05-06 11:00:00,22.48,22.76,22.47,22.76,11700.0,22.48,22.76,22.47,22.76,11700.0
2013-05-06 11:30:00,22.76,22.94,22.75,22.86,4100.0,22.76,22.94,22.75,22.86,4100.0
2013-05-06 12:00:00,22.91,23.0,22.91,22.99,8500.0,22.91,23.0,22.91,22.99,8500.0
2013-05-06 12:30:00,22.99,22.99,22.91,22.98,19200.0,22.99,22.99,22.91,22.98,19200.0
2013-05-06 13:00:00,22.94,22.99,22.93,22.97,2200.0,22.94,22.99,22.93,22.97,2200.0
2013-05-06 13:30:00,22.96,23.0,22.91,22.91,4400.0,22.96,23.0,22.91,22.91,4400.0
2013-05-06 14:00:00,22.96,23.0,22.83,22.99,4800.0,22.96,23.0,22.83,22.99,4800.0
2013-05-06 14:30:00,22.97,23.0,22.91,22.94,8600.0,22.97,23.0,22.91,22.94,8600.0
2013-05-06 15:00:00,22.93,23.12,22.9,23.0,22100.0,22.93,23.12,22.9,23.0,22100.0
2013-05-06 15:30:00,23.0,23.11,22.96,23.0,68400.0,23.0,23.11,22.96,23.0,68400.0
2013-05-07 09:30:00,23.05,23.05,22.95,22.97,18800.0,23.05,23.05,22.95,22.97,18800.0
2013-05-07 10:00:00,23.01,23.02,22.78,22.78,6400.0,23.01,23.02,22.78,22.78,6400.0
2013-05-07 10:30:00,22.85,23.0,22.79,22.96,28600.0,22.85,23.0,22.79,22.96,28600.0
2013-05-07 11:00:00,22.96,23.04,22.96,23.0,12200.0,22.96,23.04,22.96,23.0,12200.0
2013-05-07 11:30:00,22.99,23.01,22.98,22.98,5600.0,22.99,23.01,22.98,22.98,5600.0
2013-05-07 12:00:00,22.99,23.04,22.99,23.03,6400.0,22.99,23.04,22.99,23.03,6400.0
2013-05-07 12:30:00,23.0,23.04,22.95,23.03,4600.0,23.0,23.04,22.95,23.03,4600.0
2013-05-07 13:00:00,23.0,23.04,23.0,23.01,1800.0,23.0,23.04,23.0,23.01,1800.0
2013-05-07 13:30:00,23.01,23.04,23.0,23.02,4600.0,23.01,23.04,23.0,23.02,4600.0
2013-05-07 14:00:00,22.98,23.04,22.98,23.04,3800.0,22.98,23.04,22.98,23.04,3800.0
2013-05-07 14:30:00,23.01,23.03,22.8,23.03,17800.0,23.01,23.03,22.8,23.03,17800.0
2013-05-07 15:00:00,23.0,23.05,22.95,22.98,13900.0,23.0,23.05,22.95,22.98,13900.0
2013-05-07 15:30:00,22.97,23.1,22.86,22.99,31900.0,22.97,23.1,22.86,22.99,31900.0
2013-05-08 09:30:00,22.82,23.19,22.82,22.99,10500.0,22.82,23.19,22.82,22.99,10500.0
2013-05-08 10:00:00,23.0,23.04,23.0,23.0,5100.0,23.0,23.04,23.0,23.0,5100.0
2013-05-08 10:30:00,23.0,23.04,22.98,23.0,4900.0,23.0,23.04,22.98,23.0,4900.0
2013-05-08 11:00:00,23.0,23.01,23.0,23.01,600.0,23.0,23.01,23.0,23.01,600.0
2013-05-08 11:30:00,23.01,23.02,23.0,23.0,2800.0,23.01,23.02,23.0,23.0,2800.0
2013-05-08 12:00:00,23.0,23.08,22.98,23.04,800.0,23.0,23.08,22.98,23.04,800.0
2013-05-08 12:30:00,23.04,23.04,23.0,23.03,1600.0,23.04,23.04,23.0,23.03,1600.0
2013-05-08 13:00:00,23.03,23.11,23.0,23.04,12700.0,23.03,23.11,23.0,23.04,12700.0
2013-05-08 13:30:00,23.05,23.14,23.04,23.11,14800.0,23.05,23.14,23.04,23.11,14800.0
2013-05-08 14:00:00,23.08,23.12,23.01,23.06,22000.0,23.08,23.12,23.01,23.06,22000.0
2013-05-08 14:30:00,23.04,23.1,23.02,23.09,19200.0,23.04,23.1,23.02,23.09,19200.0
2013-05-08 15:00:00,23.09,23.17,23.07,23.11,11700.0,23.09,23.17,23.07,23.11,11700.0
2013-05-08 15:30:00,23.11,23.11,22.93,23.08,35400.0,23.11,23.11,22.93,23.08,35400.0
2013-05-09 09:30:00,23.25,23.25,22.8,23.0,12700.0,23.25,23.25,22.8,23.0,12700.0
2013-05-09 10:00:00,23.0,23.0,22.9,22.9,3000.0,23.0,23.0,22.9,22.9,3000.0
2013-05-09 10:30:00,22.94,22.99,22.94,22.99,1700.0,22.94,22.99,22.94,22.99,1700.0
2013-05-09 11:00:00,22.95,22.99,22.94,22.99,29600.0,22.95,22.99,22.94,22.99,29600.0
2013-05-09 11:30:00,22.99,23.02,22.96,22.99,11500.0,22.99,23.02,22.96,22.99,11500.0
2013-05-09 12:00:00,22.97,22.99,22.93,22.98,5400.0,22.97,22.99,22.93,22.98,5400.0
2013-05-09 12:30:00,22.94,22.99,22.93,22.99,2800.0,22.94,22.99,22.93,22.99,2800.0
2013-05-09 13:00:00,22.99,23.0,22.97,23.0,1000.0,22.99,23.0,22.97,23.0,1000.0
2013-05-09 13:30:00,22.97,22.99,22.95,22.95,4600.0,22.97,22.99,22.95,22.95,4600.0
2013-05-09 14:00:00,22.94,22.99,22.94,22.98,6800.0,22.94,22.99,22.94,22.98,6800.0
2013-05-09 14:30:00,22.98,23.01,22.98,22.99,10400.0,22.98,23.01,22.98,22.99,10400.0
2013-05-09 15:00:00,22.97,23.03,22.91,22.95,50900.0,22.97,23.03,22.91,22.95,50900.0
2013-05-09 15:30:00,22.95,23.02,22.93,22.98,37100.0,22.95,23.02,22.93,22.98,37100.0
2013-05-10 09:30:00,22.94,23.02,22.9,22.99,2800.0,22.94,23.02,22.9,22.99,2800.0
2013-05-10 10:00:00,22.99,22.99,22.9,22.92,1700.0,22.99,22.99,22.9,22.92,1700.0
2013-05-10 10:30:00,22.91,23.14,22.85,23.01,43700.0,22.91,23.14,22.85,23.01,43700.0
2013-05-10 11:00:00,23.04,23.05,22.97,23.0,2900.0,23.04,23.05,22.97,23.0,2900.0
2013-05-10 11:30:00,23.0,23.1,22.97,23.08,9200.0,23.0,23.1,22.97,23.08,9200.0
2013-05-10 12:00:00,23.05,23.05,22.94,23.01,10200.0,23.05,23.05,22.94,23.01,10200.0
2013-05-10 12:30:00,23.01,23.05,22.94,22.98,6000.0,23.01,23.05,22.94,22.98,6000.0
2013-05-10 13:00:00,23.0,23.03,22.95,22.96,3100.0,23.0,23.03,22.95,22.96,3100.0
2013-05-10 13:30:00,22.96,23.0,22.94,23.0,4300.0,22.96,23.0,22.94,23.0,4300.0
2013-05-10 14:00:00,22.95,23.03,22.91,23.01,4400.0,22.95,23.03,22.91,23.01,4400.0
2013-05-10 14:30:00,22.99,23.04,22.98,23.02,5800.0,22.99,23.04,22.98,23.02,5800.0
2013-05-10 15:00:00,23.02,23.12,23.0,23.07,20400.0,23.02,23.12,23.0,23.07,20400.0
2013-05-10 15:30:00,23.08,23.11,23.04,23.09,36400.0,23.08,23.11,23.04,23.09,36400.0
2013-05-13 09:30:00,22.83,23.0,22.83,22.91,22600.0,22.83,23.0,22.83,22.91,22600.0
2013-05-13 10:00:00,22.91,22.97,22.73,22.9,45200.0,22.91,22.97,22.73,22.9,45200.0
2013-05-13 10:30:00,22.83,22.86,22.8,22.86,5000.0,22.83,22.86,22.8,22.86,5000.0
2013-05-13 11:00:00,22.84,22.92,22.81,22.92,8000.0,22.84,22.92,22.81,22.92,8000.0
2013-05-13 11:30:00,22.93,22.98,22.84,22.87,29100.0,22.93,22.98,22.84,22.87,29100.0
2013-05-13 12:00:00,22.9,23.0,22.86,22.9,8600.0,22.9,23.0,22.86,22.9,8600.0
2013-05-13 12:30:00,22.91,22.99,22.89,22.99,9600.0,22.91,22.99,22.89,22.99,9600.0
2013-05-13 13:00:00,22.96,23.0,22.8,22.81,23800.0,22.96,23.0,22.8,22.81,23800.0
2013-05-13 13:30:00,22.71,22.79,22.67,22.7,4300.0,22.71,22.79,22.67,22.7,4300.0
2013-05-13 14:00:00,22.67,22.84,22.67,22.75,9600.0,22.67,22.84,22.67,22.75,9600.0
2013-05-13 14:30:00,22.74,22.99,22.66,22.99,14500.0,22.74,22.99,22.66,22.99,14500.0
2013-05-13 15:00:00,22.96,23.0,22.63,22.68,16600.0,22.96,23.0,22.63,22.68,16600.0
2013-05-13 15:30:00,22.68,22.72,22.62,22.68,10300.0,22.68,22.72,22.62,22.68,10300.0
2013-05-14 09:30:00,22.65,22.89,22.65,22.74,900.0,22.65,22.89,22.65,22.74,900.0
2013-05-14 10:00:00,22.7,22.72,22.53,22.53,13600.0,22.7,22.72,22.53,22.53,13600.0
2013-05-14 10:30:00,22.61,22.66,22.59,22.66,1300.0,22.61,22.66,22.59,22.66,1300.0
2013-05-14 11:00:00,22.64,22.71,22.64,22.71,12700.0,22.64,22.71,22.64,22.71,12700.0
2013-05-14 11:30:00,22.71,22.8,22.69,22.8,3400.0,22.71,22.8,22.69,22.8,3400.0
2013-05-14 12:00:00,22.79,22.79,22.76,22.77,1800.0,22.79,22.79,22.76,22.77,1800.0
2013-05-14 12:30:00,22.77,22.79,22.75,22.79,2700.0,22.77,22.79,22.75,22.79,2700.0
2013-05-14 13:00:00,22.79,22.85,22.78,22.85,5000.0,22.79,22.85,22.78,22.85,5000.0
2013-05-14 13:30:00,22.84,22.88,22.79,22.87,7300.0,22.84,22.88,22.79,22.87,7300.0
2013-05-14 14:00:00,22.85,22.85,22.76,22.78,18900.0,22.85,22.85,22.76,22.78,18900.0
2013-05-14 14:30:00,22.8,22.81,22.65,22.75,9000.0,22.8,22.81,22.65,22.75,9000.0
2013-05-14 15:00:00,22.74,22.77,22.56,22.76,12900.0,22.74,22.77,22.56,22.76,12900.0
2013-05-14 15:30:00,22.77,22.82,22.76,22.82,11600.0,22.77,22.82,22.76,22.82,11600.0
2013-05-15 09:30:00,22.69,22.75,22.65,22.68,4000.0,22.69,22.75,22.65,22.68,4000.0
2013-05-15 10:00:00,22.71,22.86,22.71,22.85,2300.0,22.71,22.86,22.71,22.85,2300.0
2013-05-15 10:30:00,22.85,22.85,22.65,22.8,8000.0,22.85,22.85,22.65,22.8,8000.0
2013-05-15 11:00:00,22.82,22.84,22.76,22.77,2500.0,22.82,22.84,22.76,22.77,2500.0
2013-05-15 11:30:00,22.74,22.77,22.67,22.74,10800.0,22.74,22.77,22.67,22.74,10800.0
2013-05-15 12:00:00,22.75,22.82,22.71,22.76,6300.0,22.75,22.82,22.71,22.76,6300.0
2013-05-15 12:30:00,22.74,22.82,22.74,22.8,1300.0,22.74,22.82,22.74,22.8,1300.0
2013-05-15 13:00:00,22.8,22.81,22.59,22.63,22400.0,22.8,22.81,22.59,22.63,22400.0
2013-05-15 13:30:00,22.57,22.69,22.5,22.59,8000.0,22.57,22.69,22.5,22.59,8000.0
2013-05-15 14:00:00,22.58,22.64,22.5,22.59,8200.0,22.58,22.64,22.5,22.59,8200.0
2013-05-15 14:30:00,22.59,22.68,22.56,22.62,6100.0,22.59,22.68,22.56,22.62,6100.0
2013-05-15 15:00:00,22.6,22.71,22.6,22.68,7600.0,22.6,22.71,22.6,22.68,7600.0
2013-05-15 15:30:00,22.68,22.77,22.64,22.75,14600.0,22.68,22.77,22.64,22.75,14600.0
2013-05-16 09:30:00,22.64,22.64,22.55,22.6,1100.0,22.64,22.64,22.55,22.6,1100.0
2013-05-16 10:00:00,22.6,22.6,22.59,22.59,500.0,22.6,22.6,22.59,22.59,500.0
2013-05-16 10:30:00,22.59,22.63,22.59,22.63,1400.0,22.59,22.63,22.59,22.63,1400.0
2013-05-16 11:00:00,22.68,22.78,22.64,22.69,10900.0,22.68,22.78,22.64,22.69,10900.0
2013-05-16 11:30:00,22.72,22.75,22.69,22.7,2100.0,22.72,22.75,22.69,22.7,2100.0
2013-05-16 12:00:00,22.74,22.74,22.6,22.6,8300.0,22.74,22.74,22.6,22.6,8300.0
2013-05-16 12:30:00,22.6,22.6,22.55,22.55,400.0,22.6,22.6,22.55,22.55,400.0
2013-05-16 13:00:00,22.55,22.55,22.53,22.55,1100.0,22.55,22.55,22.53,22.55,1100.0
2013-05-16 13:30:00,22.57,22.64,22.51,22.64,6700.0,22.57,22.64,22.51,22.64,6700.0
2013-05-16 14:00:00,22.63,22.69,22.63,22.69,500.0,22.63,22.69,22.63,22.69,500.0
2013-05-16 14:30:00,22.68,22.68,22.6,22.65,2800.0,22.68,22.68,22.6,22.65,2800.0
2013-05-16 15:00:00,22.65,22.68,22.59,22.62,6100.0,22.65,22.68,22.59,22.62,6100.0
2013-05-16 15:30:00,22.62,22.67,22.57,22.66,11400.0,22.62,22.67,22.57,22.66,11400.0
2013-05-17 09:30:00,22.67,22.67,22.6,22.6,2500.0,22.67,22.67,22.6,22.6,2500.0
2013-05-17 10:00:00,22.68,22.71,22.62,22.71,6300.0,22.68,22.71,22.62,22.71,6300.0
2013-05-17 10:30:00,22.7,22.74,22.63,22.71,2800.0,22.7,22.74,22.63,22.71,2800.0
2013-05-17 11:00:00,22.75,22.85,22.7,22.84,11400.0,22.75,22.85,22.7,22.84,11400.0
2013-05-17 11:30:00,22.84,22.87,22.83,22.83,25300.0,22.84,22.87,22.83,22.83,25300.0
2013-05-17 12:00:00,22.87,22.92,22.87,22.9,6000.0,22.87,22.92,22.87,22.9,6000.0
2013-05-17 12:30:00,22.9,22.9,22.84,22.84,1100.0,22.9,22.9,22.84,22.84,1100.0
2013-05-17 13:00:00,22.88,22.91,22.85,22.87,4500.0,22.88,22.91,22.85,22.87,4500.0
2013-05-17 13:30:00,22.9,22.9,22.86,22.9,2900.0,22.9,22.9,22.86,22.9,2900.0
2013-05-17 14:00:00,22.9,22.95,22.89,22.94,11400.0,22.9,22.95,22.89,22.94,11400.0
2013-05-17 14:30:00,22.95,22.98,22.9,22.9,15200.0,22.95,22.98,22.9,22.9,15200.0
2013-05-17 15:00:00,22.93,22.94,22.86,22.9,11300.0,22.93,22.94,22.86,22.9,11300.0
2013-05-17 15:30:00,22.93,23.0,22.87,23.0,28400.0,22.93,23.0,22.87,23.0,28400.0
2013-05-20 09:30:00,22.94,22.98,22.85,22.98,1400.0,22.94,22.98,22.85,22.98,1400.0
2013-05-20 10:00:00,22.95,23.0,22.93,22.97,16400.0,22.95,23.0,22.93,22.97,16400.0
2013-05-20 10:30:00,22.97,23.0,22.95,22.98,15300.0,22.97,23.0,22.95,22.98,15300.0
2013-05-20 11:00:00,23.0,23.02,22.97,23.0,13400.0,23.0,23.02,22.97,23.0,13400.0
2013-05-20 11:30:00,23.0,23.01,22.97,22.97,20300.0,23.0,23.01,22.97,22.97,20300.0
2013-05-20 12:00:00,23.0,23.09,23.0,23.08,35900.0,23.0,23.09,23.0,23.08,35900.0
2013-05-20 12:30:00,23.07,23.09,23.0,23.04,25900.0,23.07,23.09,23.0,23.04,25900.0
2013-05-20 13:00:00,23.06,23.09,22.9,22.93,19200.0,23.06,23.09,22.9,22.93,19200.0
2013-05-20 13:30:00,22.86,23.02,22.86,23.0,15700.0,22.86,23.02,22.86,23.0,15700.0
2013-05-20 14:00:00,22.99,23.0,22.99,22.99,18100.0,22.99,23.0,22.99,22.99,18100.0
2013-05-20 14:30:00,22.99,23.0,22.98,23.0,3300.0,22.99,23.0,22.98,23.0,3300.0
2013-05-20 15:00:00,22.98,23.02,22.97,23.01,10100.0,22.98,23.02,22.97,23.01,10100.0
2013-05-20 15:30:00,23.02,23.02,22.98,23.02,25500.0,23.02,23.02,22.98,23.02,25500.0
2013-05-21 09:30:00,22.98,23.22,22.98,23.19,73700.0,22.98,23.22,22.98,23.19,73700.0
2013-05-21 10:00:00,23.15,23.39,23.15,23.38,24600.0,23.15,23.39,23.15,23.38,24600.0
2013-05-21 10:30:00,23.37,23.39,23.19,23.26,75100.0,23.37,23.39,23.19,23.26,75100.0
2013-05-21 11:00:00,23.26,23.46,23.23,23.29,16900.0,23.26,23.46,23.23,23.29,16900.0
2013-05-21 11:30:00,23.3,23.32,23.25,23.3,4400.0,23.3,23.32,23.25,23.3,4400.0
2013-05-21 12:00:00,23.31,23.37,23.3,23.33,22000.0,23.31,23.37,23.3,23.33,22000.0
2013-05-21 12:30:00,23.3,23.31,23.29,23.29,2100.0,23.3,23.31,23.29,23.29,2100.0
2013-05-21 13:00:00,23.28,23.3,23.22,23.26,71900.0,23.28,23.3,23.22,23.26,71900.0
2013-05-21 13:30:00,23.26,23.31,23.26,23.29,4900.0,23.26,23.31,23.26,23.29,4900.0
2013-05-21 14:00:00,23.28,23.32,23.24,23.3,5600.0,23.28,23.32,23.24,23.3,5600.0
2013-05-21 14:30:00,23.3,23.36,23.23,23.35,14300.0,23.3,23.36,23.23,23.35,14300.0
2013-05-21 15:00:00,23.35,23.58,23.35,23.46,36300.0,23.35,23.58,23.35,23.46,36300.0
2013-05-21 15:30:00,23.45,23.97,23.45,23.93,41200.0,23.45,23.97,23.45,23.93,41200.0
2013-05-22 09:30:00,23.83,23.99,23.71,23.81,41500.0,23.83,23.99,23.71,23.81,41500.0
2013-05-22 10:00:00,23.78,24.08,23.78,24.03,39200.0,23.78,24.08,23.78,24.03,39200.0
2013-05-22 10:30:00,24.01,24.03,23.81,23.96,27500.0,24.01,24.03,23.81,23.96,27500.0
2013-05-22 11:00:00,23.96,24.02,23.9,23.99,10400.0,23.96,24.02,23.9,23.99,10400.0
2013-05-22 11:30:00,24.0,24.01,23.89,23.92,9800.0,24.0,24.01,23.89,23.92,9800.0
2013-05-22 12:00:00,23.89,24.01,23.82,23.82,20100.0,23.89,24.01,23.82,23.82,20100.0
2013-05-22 12:30:00,23.82,24.06,23.82,23.99,10500.0,23.82,24.06,23.82,23.99,10500.0
2013-05-22 13:00:00,24.0,24.02,23.91,23.99,24900.0,24.0,24.02,23.91,23.99,24900.0
2013-05-22 13:30:00,23.99,24.0,23.93,23.94,22500.0,23.99,24.0,23.93,23.94,22500.0
2013-05-22 14:00:00,23.95,23.95,23.58,23.78,32200.0,23.95,23.95,23.58,23.78,32200.0
2013-05-22 14:30:00,23.77,23.77,23.6,23.76,18000.0,23.77,23.77,23.6,23.76,18000.0
2013-05-22 15:00:00,23.75,23.75,23.6,23.6,18000.0,23.75,23.75,23.6,23.6,18000.0
2013-05-22 15:30:00,23.61,23.65,23.49,23.57,52400.0,23.61,23.65,23.49,23.57,52400.0
2013-05-23 09:30:00,23.05,23.08,22.76,22.92,8100.0,23.05,23.08,22.76,22.92,8100.0
2013-05-23 10:00:00,23.01,23.12,22.95,23.0,3900.0,23.01,23.12,22.95,23.0,3900.0
2013-05-23 10:30:00,23.0,23.03,22.95,22.99,10600.0,23.0,23.03,22.95,22.99,10600.0
2013-05-23 11:00:00,22.94,23.07,22.94,23.07,2300.0,22.94,23.07,22.94,23.07,2300.0
2013-05-23 11:30:00,23.05,23.05,22.97,23.0,5400.0,23.05,23.05,22.97,23.0,5400.0
2013-05-23 12:00:00,23.01,23.06,23.0,23.06,2900.0,23.01,23.06,23.0,23.06,2900.0
2013-05-23 12:30:00,23.04,23.04,22.97,23.0,5000.0,23.04,23.04,22.97,23.0,5000.0
2013-05-23 13:00:00,23.0,23.01,22.98,23.01,5700.0,23.0,23.01,22.98,23.01,5700.0
2013-05-23 13:30:00,23.01,23.02,22.99,23.0,7800.0,23.01,23.02,22.99,23.0,7800.0
2013-05-23 14:00:00,23.04,23.05,23.0,23.0,4100.0,23.04,23.05,23.0,23.0,4100.0
2013-05-23 14:30:00,22.99,23.03,22.99,22.99,3200.0,22.99,23.03,22.99,22.99,3200.0
2013-05-23 15:00:00,22.99,23.08,22.96,23.01,10400.0,22.99,23.08,22.96,23.01,10400.0
2013-05-23 15:30:00,23.01,23.04,22.97,23.02,15600.0,23.01,23.04,22.97,23.02,15600.0
2013-05-24 09:30:00,23.02,23.1,22.86,22.93,1800.0,23.02,23.1,22.86,22.93,1800.0
2013-05-24 10:00:00,22.97,22.99,22.91,22.99,2100.0,22.97,22.99,22.91,22.99,2100.0
2013-05-24 10:30:00,22.96,23.05,22.96,23.04,600.0,22.96,23.05,22.96,23.04,600.0
2013-05-24 11:00:00,23.04,23.05,22.98,23.0,1200.0,23.04,23.05,22.98,23.0,1200.0
2013-05-24 11:30:00,23.05,23.18,23.05,23.09,1100.0,23.05,23.18,23.05,23.09,1100.0
2013-05-24 12:00:00,23.09,23.15,23.08,23.15,1300.0,23.09,23.15,23.08,23.15,1300.0
2013-05-24 12:30:00,23.17,23.17,23.1,23.14,800.0,23.17,23.17,23.1,23.14,800.0
2013-05-24 13:00:00,23.13,23.24,23.07,23.24,7500.0,23.13,23.24,23.07,23.24,7500.0
2013-05-24 13:30:00,23.2,23.25,23.07,23.07,2400.0,23.2,23.25,23.07,23.07,2400.0
2013-05-24 14:00:00,23.08,23.18,23.08,23.13,1800.0,23.08,23.18,23.08,23.13,1800.0
2013-05-24 14:30:00,23.07,23.27,23.07,23.21,5500.0,23.07,23.27,23.07,23.21,5500.0
2013-05-24 15:00:00,23.2,23.26,23.16,23.2,5700.0,23.2,23.26,23.16,23.2,5700.0
2013-05-24 15:30:00,23.22,23.28,23.18,23.25,9200.0,23.22,23.28,23.18,23.25,9200.0
2013-05-28 09:30:00,23.48,23.48,23.01,23.28,6500.0,23.48,23.48,23.01,23.28,6500.0
2013-05-28 10:00:00,23.24,23.29,23.07,23.07,8300.0,23.24,23.29,23.07,23.07,8300.0
2013-05-28 10:30:00,23.07,23.11,23.0,23.02,2700.0,23.07,23.11,23.0,23.02,2700.0
2013-05-28 11:00:00,23.03,23.17,23.01,23.17,3300.0,23.03,23.17,23.01,23.17,3300.0
2013-05-28 11:30:00,23.18,23.24,23.14,23.14,7200.0,23.18,23.24,23.14,23.14,7200.0
2013-05-28 12:00:00,23.17,23.23,23.16,23.23,3600.0,23.17,23.23,23.16,23.23,3600.0
2013-05-28 12:30:00,23.21,23.22,23.17,23.22,2500.0,23.21,23.22,23.17,23.22,2500.0
2013-05-28 13:00:00,23.24,23.27,23.23,23.27,9000.0,23.24,23.27,23.23,23.27,9000.0
2013-05-28 13:30:00,23.26,23.29,23.26,23.26,15300.0,23.26,23.29,23.26,23.26,15300.0
2013-05-28 14:00:00,23.27,23.38,23.27,23.37,6500.0,23.27,23.38,23.27,23.37,6500.0
2013-05-28 14:30:00,23.36,23.41,23.34,23.38,4200.0,23.36,23.41,23.34,23.38,4200.0
2013-05-28 15:00:00,23.38,23.45,23.38,23.45,2600.0,23.38,23.45,23.38,23.45,2600.0
2013-05-28 15:30:00,23.44,23.48,23.35,23.38,32100.0,23.44,23.48,23.35,23.38,32100.0
2013-05-29 09:30:00,23.19,23.23,23.02,23.09,11300.0,23.19,23.23,23.02,23.09,11300.0
2013-05-29 10:00:00,23.08,23.15,23.05,23.09,20900.0,23.08,23.15,23.05,23.09,20900.0
2013-05-29 10:30:00,23.07,23.1,23.02,23.02,11000.0,23.07,23.1,23.02,23.02,11000.0
2013-05-29 11:00:00,23.02,23.1,22.86,23.02,13600.0,23.02,23.1,22.86,23.02,13600.0
2013-05-29 11:30:00,23.01,23.1,22.96,23.1,9800.0,23.01,23.1,22.96,23.1,9800.0
2013-05-29 12:00:00,23.11,23.11,23.01,23.06,1700.0,23.11,23.11,23.01,23.06,1700.0
2013-05-29 12:30:00,23.06,23.11,23.06,23.06,1500.0,23.06,23.11,23.06,23.06,1500.0
2013-05-29 13:00:00,23.06,23.11,23.06,23.09,1600.0,23.06,23.11,23.06,23.09,1600.0
2013-05-29 13:30:00,23.11,23.19,23.08,23.19,8000.0,23.11,23.19,23.08,23.19,8000.0
2013-05-29 14:00:00,23.23,23.25,23.17,23.17,10700.0,23.23,23.25,23.17,23.17,10700.0
2013-05-29 14:30:00,23.18,23.24,23.12,23.21,9600.0,23.18,23.24,23.12,23.21,9600.0
2013-05-29 15:00:00,23.18,23.23,23.15,23.22,16100.0,23.18,23.23,23.15,23.22,16100.0
2013-05-29 15:30:00,23.22,23.24,23.2,23.22,22200.0,23.22,23.24,23.2,23.22,22200.0
2013-05-30 09:30:00,23.32,23.38,23.17,23.37,1700.0,23.32,23.38,23.17,23.37,1700.0
2013-05-30 10:00:00,23.31,23.31,23.31,23.31,200.0,23.31,23.31,23.31,23.31,200.0
2013-05-30 10:30:00,23.31,23.31,23.26,23.29,2700.0,23.31,23.31,23.26,23.29,2700.0
2013-05-30 11:00:00,23.28,23.29,23.18,23.2,3400.0,23.28,23.29,23.18,23.2,3400.0
2013-05-30 11:30:00,23.22,23.26,23.22,23.24,600.0,23.22,23.26,23.22,23.24,600.0
2013-05-30 12:00:00,23.25,23.3,23.2,23.25,12100.0,23.25,23.3,23.2,23.25,12100.0
2013-05-30 12:30:00,23.26,23.29,23.26,23.27,1000.0,23.26,23.29,23.26,23.27,1000.0
2013-05-30 13:00:00,23.27,23.29,23.25,23.27,7600.0,23.27,23.29,23.25,23.27,7600.0
2013-05-30 13:30:00,23.25,23.33,23.25,23.27,8200.0,23.25,23.33,23.25,23.27,8200.0
2013-05-30 14:00:00,23.28,23.32,23.25,23.3,13500.0,23.28,23.32,23.25,23.3,13500.0
2013-05-30 14:30:00,23.28,23.32,23.26,23.31,7200.0,23.28,23.32,23.26,23.31,7200.0
2013-05-30 15:00:00,23.3,23.32,23.26,23.27,17200.0,23.3,23.32,23.26,23.27,17200.0
2013-05-30 15:30:00,23.28,23.31,23.27,23.3,13000.0,23.28,23.31,23.27,23.3,13000.0
2013-05-31 09:30:00,23.18,23.23,23.16,23.21,1500.0,23.18,23.23,23.16,23.21,1500.0
2013-05-31 10:00:00,23.21,23.24,23.21,23.23,2800.0,23.21,23.24,23.21,23.23,2800.0
2013-05-31 10:30:00,23.25,23.39,23.22,23.22,12700.0,23.25,23.39,23.22,23.22,12700.0
2013-05-31 11:00:00,23.24,23.3,23.21,23.28,12900.0,23.24,23.3,23.21,23.28,12900.0
2013-05-31 11:30:00,23.28,23.3,23.24,23.27,14300.0,23.28,23.3,23.24,23.27,14300.0
2013-05-31 12:00:00,23.26,23.3,23.24,23.26,20200.0,23.26,23.3,23.24,23.26,20200.0
2013-05-31 12:30:00,23.27,23.3,23.24,23.29,3100.0,23.27,23.3,23.24,23.29,3100.0
2013-05-31 13:00:00,23.28,23.31,23.28,23.31,5000.0,23.28,23.31,23.28,23.31,5000.0
2013-05-31 13:30:00,23.31,23.4,23.31,23.36,3300.0,23.31,23.4,23.31,23.36,3300.0
2013-05-31 14:00:00,23.34,23.37,23.26,23.29,6500.0,23.34,23.37,23.26,23.29,6500.0
2013-05-31 14:30:00,23.33,23.33,23.2,23.23,7900.0,23.33,23.33,23.2,23.23,7900.0
2013-05-31 15:00:00,23.23,23.33,23.23,23.3,4000.0,23.23,23.33,23.23,23.3,4000.0
2013-05-31 15:30:00,23.28,23.3,23.14,23.15,62500.0,23.28,23.3,23.14,23.15,62500.0
2013-06-03 09:30:00,23.16,23.21,22.86,23.2,13600.0,23.16,23.21,22.86,23.2,13600.0
2013-06-03 10:00:00,23.2,23.27,23.09,23.15,13900.0,23.2,23.27,23.09,23.15,13900.0
2013-06-03 10:30:00,23.17,23.17,22.97,23.0,18800.0,23.17,23.17,22.97,23.0,18800.0
2013-06-03 11:00:00,23.0,23.07,22.94,23.05,8300.0,23.0,23.07,22.94,23.05,8300.0
2013-06-03 11:30:00,23.06,23.06,22.95,23.03,2300.0,23.06,23.06,22.95,23.03,2300.0
2013-06-03 12:00:00,23.0,23.0,22.94,23.0,2600.0,23.0,23.0,22.94,23.0,2600.0
2013-06-03 12:30:00,23.02,23.07,22.97,22.99,28700.0,23.02,23.07,22.97,22.99,28700.0
2013-06-03 13:00:00,22.96,23.09,22.96,23.09,4100.0,22.96,23.09,22.96,23.09,4100.0
2013-06-03 13:30:00,23.11,23.11,23.02,23.04,4300.0,23.11,23.11,23.02,23.04,4300.0
2013-06-03 14:00:00,23.07,23.15,23.03,23.11,3100.0,23.07,23.15,23.03,23.11,3100.0
2013-06-03 14:30:00,23.07,23.14,23.03,23.04,3200.0,23.07,23.14,23.03,23.04,3200.0
2013-06-03 15:00:00,23.01,23.09,22.92,23.09,6200.0,23.01,23.09,22.92,23.09,6200.0
2013-06-03 15:30:00,23.05,23.29,23.03,23.27,19400.0,23.05,23.29,23.03,23.27,19400.0
2013-06-04 09:30:00,23.5,23.93,23.34,23.92,19400.0,23.5,23.93,23.34,23.92,19400.0
2013-06-04 10:00:00,23.87,23.92,23.79,23.92,5900.0,23.87,23.92,23.79,23.92,5900.0
2013-06-04 10:30:00,23.92,23.99,23.8,23.86,4100.0,23.92,23.99,23.8,23.86,4100.0
2013-06-04 11:00:00,23.86,23.9,23.81,23.9,3500.0,23.86,23.9,23.81,23.9,3500.0
2013-06-04 11:30:00,23.89,23.98,23.85,23.95,11000.0,23.89,23.98,23.85,23.95,11000.0
2013-06-04 12:00:00,23.95,23.99,23.9,23.95,8000.0,23.95,23.99,23.9,23.95,8000.0
2013-06-04 12:30:00,23.95,24.27,23.95,24.15,64300.0,23.95,24.27,23.95,24.15,64300.0
2013-06-04 13:00:00,24.17,24.48,24.17,24.34,12900.0,24.17,24.48,24.17,24.34,12900.0
2013-06-04 13:30:00,24.31,24.38,24.08,24.1,5600.0,24.31,24.38,24.08,24.1,5600.0
2013-06-04 14:00:00,24.06,24.14,23.98,24.12,15200.0,24.06,24.14,23.98,24.12,15200.0
2013-06-04 14:30:00,24.12,24.28,24.06,24.26,22700.0,24.12,24.28,24.06,24.26,22700.0
2013-06-04 15:00:00,24.24,24.38,24.16,24.35,35000.0,24.24,24.38,24.16,24.35,35000.0
2013-06-04 15:30:00,24.36,24.38,24.25,24.32,22200.0,24.36,24.38,24.25,24.32,22200.0
2013-06-05 09:30:00,24.31,24.32,24.23,24.27,3400.0,24.31,24.32,24.23,24.27,3400.0
2013-06-05 10:00:00,24.28,24.34,24.25,24.29,4100.0,24.28,24.34,24.25,24.29,4100.0
2013-06-05 10:30:00,24.3,24.39,24.23,24.33,10900.0,24.3,24.39,24.23,24.33,10900.0
2013-06-05 11:00:00,24.35,24.38,24.28,24.34,19200.0,24.35,24.38,24.28,24.34,19200.0
2013-06-05 11:30:00,24.34,24.39,24.31,24.38,6500.0,24.34,24.39,24.31,24.38,6500.0
2013-06-05 12:00:00,24.38,24.39,24.34,24.38,14500.0,24.38,24.39,24.34,24.38,14500.0
2013-06-05 12:30:00,24.39,24.42,24.35,24.36,16600.0,24.39,24.42,24.35,24.36,16600.0
2013-06-05 13:00:00,24.35,24.4,24.34,24.39,7600.0,24.35,24.4,24.34,24.39,7600.0
2013-06-05 13:30:00,24.38,24.39,24.33,24.34,4700.0,24.38,24.39,24.33,24.34,4700.0
2013-06-05 14:00:00,24.35,24.39,24.33,24.36,4500.0,24.35,24.39,24.33,24.36,4500.0
2013-06-05 14:30:00,24.34,24.38,24.32,24.36,4100.0,24.34,24.38,24.32,24.36,4100.0
2013-06-05 15:00:00,24.36,24.43,24.35,24.38,16700.0,24.36,24.43,24.35,24.38,16700.0
2013-06-05 15:30:00,24.39,24.39,24.26,24.37,37500.0,24.39,24.39,24.26,24.37,37500.0
2013-06-06 09:30:00,24.2,24.98,24.15,24.7,112400.0,24.2,24.98,24.15,24.7,112400.0
2013-06-06 10:00:00,24.68,24.7,24.54,24.6,15800.0,24.68,24.7,24.54,24.6,15800.0
2013-06-06 10:30:00,24.63,24.74,24.6,24.74,12300.0,24.63,24.74,24.6,24.74,12300.0
2013-06-06 11:00:00,24.73,25.25,24.71,25.21,41400.0,24.73,25.25,24.71,25.21,41400.0
2013-06-06 11:30:00,25.22,25.28,24.93,24.99,19800.0,25.22,25.28,24.93,24.99,19800.0
2013-06-06 12:00:00,24.98,25.03,24.9,24.9,20600.0,24.98,25.03,24.9,24.9,20600.0
2013-06-06 12:30:00,24.9,25.0,24.9,24.99,18600.0,24.9,25.0,24.9,24.99,18600.0
2013-06-06 13:00:00,24.99,25.0,24.79,24.82,19600.0,24.99,25.0,24.79,24.82,19600.0
2013-06-06 13:30:00,24.82,25.1,24.81,25.03,365400.0,24.82,25.1,24.81,25.03,365400.0
2013-06-06 14:00:00,25.06,25.18,25.03,25.1,22800.0,25.06,25.18,25.03,25.1,22800.0
2013-06-06 14:30:00,25.1,25.12,25.02,25.11,13200.0,25.1,25.12,25.02,25.11,13200.0
2013-06-06 15:00:00,25.11,25.11,24.91,25.06,80200.0,25.11,25.11,24.91,25.06,80200.0
2013-06-06 15:30:00,25.06,25.16,25.06,25.12,49000.0,25.06,25.16,25.06,25.12,49000.0
2013-06-07 09:30:00,25.08,25.31,24.96,25.18,56700.0,25.08,25.31,24.96,25.18,56700.0
2013-06-07 10:00:00,25.23,25.46,25.14,25.33,34100.0,25.23,25.46,25.14,25.33,34100.0
2013-06-07 10:30:00,25.33,25.38,25.25,25.36,21000.0,25.33,25.38,25.25,25.36,21000.0
2013-06-07 11:00:00,25.36,25.44,25.33,25.41,31200.0,25.36,25.44,25.33,25.41,31200.0
2013-06-07 11:30:00,25.44,25.44,25.37,25.41,10700.0,25.44,25.44,25.37,25.41,10700.0
2013-06-07 12:00:00,25.41,25.41,25.26,25.36,11700.0,25.41,25.41,25.26,25.36,11700.0
2013-06-07 12:30:00,25.36,25.73,25.35,25.73,58700.0,25.36,25.73,25.35,25.73,58700.0
2013-06-07 13:00:00,25.73,25.74,25.58,25.62,91400.0,25.73,25.74,25.58,25.62,91400.0
2013-06-07 13:30:00,25.63,25.7,25.6,25.63,17100.0,25.63,25.7,25.6,25.63,17100.0
2013-06-07 14:00:00,25.63,25.66,25.61,25.64,19100.0,25.63,25.66,25.61,25.64,19100.0
2013-06-07 14:30:00,25.65,25.7,25.63,25.67,21800.0,25.65,25.7,25.63,25.67,21800.0
2013-06-07 15:00:00,25.66,25.68,25.58,25.6,36500.0,25.66,25.68,25.58,25.6,36500.0
2013-06-07 15:30:00,25.61,25.65,25.52,25.59,71400.0,25.61,25.65,25.52,25.59,71400.0
2013-06-10 09:30:00,25.4,25.51,25.3,25.44,14800.0,25.4,25.51,25.3,25.44,14800.0
2013-06-10 10:00:00,25.45,25.53,25.4,25.47,15500.0,25.45,25.53,25.4,25.47,15500.0
2013-06-10 10:30:00,25.5,25.63,25.5,25.52,20300.0,25.5,25.63,25.5,25.52,20300.0
2013-06-10 11:00:00,25.52,25.52,25.44,25.5,5100.0,25.52,25.52,25.44,25.5,5100.0
2013-06-10 11:30:00,25.51,25.51,25.31,25.43,15000.0,25.51,25.51,25.31,25.43,15000.0
2013-06-10 12:00:00,25.44,25.51,25.42,25.42,10400.0,25.44,25.51,25.42,25.42,10400.0
2013-06-10 12:30:00,25.42,25.5,25.34,25.35,33300.0,25.42,25.5,25.34,25.35,33300.0
2013-06-10 13:00:00,25.35,25.48,25.35,25.42,77200.0,25.35,25.48,25.35,25.42,77200.0
2013-06-10 13:30:00,25.44,25.5,25.42,25.48,60700.0,25.44,25.5,25.42,25.48,60700.0
2013-06-10 14:00:00,25.51,25.69,25.5,25.69,14500.0,25.51,25.69,25.5,25.69,14500.0
2013-06-10 14:30:00,25.67,25.89,25.67,25.88,25800.0,25.67,25.89,25.67,25.88,25800.0
2013-06-10 15:00:00,25.87,25.87,25.58,25.6,25300.0,25.87,25.87,25.58,25.6,25300.0
2013-06-10 15:30:00,25.59,25.69,25.5,25.55,83700.0,25.59,25.69,25.5,25.55,83700.0
2013-06-11 09:30:00,25.28,25.44,25.01,25.07,5100.0,25.28,25.44,25.01,25.07,5100.0
2013-06-11 10:00:00,25.22,25.23,25.13,25.22,5200.0,25.22,25.23,25.13,25.22,5200.0
2013-06-11 10:30:00,25.19,25.33,25.17,25.28,8100.0,25.19,25.33,25.17,25.28,8100.0
2013-06-11 11:00:00,25.32,25.32,25.25,25.3,4000.0,25.32,25.32,25.25,25.3,4000.0
2013-06-11 11:30:00,25.3,25.35,25.11,25.13,6300.0,25.3,25.35,25.11,25.13,6300.0
2013-06-11 12:00:00,25.12,25.17,25.07,25.12,7200.0,25.12,25.17,25.07,25.12,7200.0
2013-06-11 12:30:00,25.12,25.22,25.12,25.19,4100.0,25.12,25.22,25.12,25.19,4100.0
2013-06-11 13:00:00,25.19,25.3,25.19,25.29,4500.0,25.19,25.3,25.19,25.29,4500.0
2013-06-11 13:30:00,25.29,25.34,25.26,25.31,8300.0,25.29,25.34,25.26,25.31,8300.0
2013-06-11 14:00:00,25.28,25.43,25.28,25.43,3400.0,25.28,25.43,25.28,25.43,3400.0
2013-06-11 14:30:00,25.43,25.56,25.42,25.56,8600.0,25.43,25.56,25.42,25.56,8600.0
2013-06-11 15:00:00,25.58,25.66,25.55,25.6,26900.0,25.58,25.66,25.55,25.6,26900.0
2013-06-11 15:30:00,25.63,25.82,25.6,25.75,37200.0,25.63,25.82,25.6,25.75,37200.0
2013-06-12 09:30:00,25.87,25.87,25.56,25.71,3700.0,25.87,25.87,25.56,25.71,3700.0
2013-06-12 10:00:00,25.71,25.8,25.66,25.75,7800.0,25.71,25.8,25.66,25.75,7800.0
2013-06-12 10:30:00,25.75,25.8,25.62,25.62,6400.0,25.75,25.8,25.62,25.62,6400.0
2013-06-12 11:00:00,25.63,25.67,25.54,25.58,3200.0,25.63,25.67,25.54,25.58,3200.0
2013-06-12 11:30:00,25.58,25.69,25.32,25.41,18500.0,25.58,25.69,25.32,25.41,18500.0
2013-06-12 12:00:00,25.41,25.51,25.15,25.23,10200.0,25.41,25.51,25.15,25.23,10200.0
2013-06-12 12:30:00,25.21,25.31,25.18,25.29,2800.0,25.21,25.31,25.18,25.29,2800.0
2013-06-12 13:00:00,25.29,25.51,25.29,25.51,3000.0,25.29,25.51,25.29,25.51,3000.0
2013-06-12 13:30:00,25.5,25.59,25.49,25.5,6800.0,25.5,25.59,25.49,25.5,6800.0
2013-06-12 14:00:00,25.5,25.7,25.46,25.58,21700.0,25.5,25.7,25.46,25.58,21700.0
2013-06-12 14:30:00,25.64,25.66,25.55,25.59,2800.0,25.64,25.66,25.55,25.59,2800.0
2013-06-12 15:00:00,25.62,25.65,25.53,25.6,5200.0,25.62,25.65,25.53,25.6,5200.0
2013-06-12 15:30:00,25.59,25.66,25.53,25.56,12000.0,25.59,25.66,25.53,25.56,12000.0
2013-06-13 09:30:00,25.53,25.53,25.06,25.06,16100.0,25.53,25.53,25.06,25.06,16100.0
2013-06-13 10:00:00,25.05,25.25,25.03,25.18,6200.0,25.05,25.25,25.03,25.18,6200.0
2013-06-13 10:30:00,25.26,25.48,25.22,25.33,10200.0,25.26,25.48,25.22,25.33,10200.0
2013-06-13 11:00:00,25.32,25.48,25.32,25.36,12500.0,25.32,25.48,25.32,25.36,12500.0
2013-06-13 11:30:00,25.36,25.56,25.33,25.54,15300.0,25.36,25.56,25.33,25.54,15300.0
2013-06-13 12:00:00,25.54,25.56,25.41,25.42,3400.0,25.54,25.56,25.41,25.42,3400.0
2013-06-13 12:30:00,25.44,25.55,25.44,25.52,3700.0,25.44,25.55,25.44,25.52,3700.0
2013-06-13 13:00:00,25.51,25.54,25.49,25.51,3100.0,25.51,25.54,25.49,25.51,3100.0
2013-06-13 13:30:00,25.51,25.62,25.51,25.62,6200.0,25.51,25.62,25.51,25.62,6200.0
2013-06-13 14:00:00,25.63,25.7,25.61,25.7,1700.0,25.63,25.7,25.61,25.7,1700.0
2013-06-13 14:30:00,25.68,25.69,25.51,25.51,5600.0,25.68,25.69,25.51,25.51,5600.0
2013-06-13 15:00:00,25.51,25.52,25.47,25.5,19600.0,25.51,25.52,25.47,25.5,19600.0
2013-06-13 15:30:00,25.49,25.54,25.48,25.5,93100.0,25.49,25.54,25.48,25.5,93100.0
2013-06-14 09:30:00,25.42,25.42,24.85,24.93,11400.0,25.42,25.42,24.85,24.93,11400.0
2013-06-14 10:00:00,24.88,25.11,24.86,25.03,20300.0,24.88,25.11,24.86,25.03,20300.0
2013-06-14 10:30:00,25.02,25.13,24.95,25.02,3900.0,25.02,25.13,24.95,25.02,3900.0
2013-06-14 11:00:00,25.05,25.09,25.02,25.04,3200.0,25.05,25.09,25.02,25.04,3200.0
2013-06-14 11:30:00,25.02,25.05,24.98,25.0,7900.0,25.02,25.05,24.98,25.0,7900.0
2013-06-14 12:00:00,25.0,25.07,24.96,25.01,5300.0,25.0,25.07,24.96,25.01,5300.0
2013-06-14 12:30:00,25.02,25.03,24.98,25.0,7600.0,25.02,25.03,24.98,25.0,7600.0
2013-06-14 13:00:00,24.99,25.0,24.88,24.93,17500.0,24.99,25.0,24.88,24.93,17500.0
2013-06-14 13:30:00,24.89,25.06,24.89,25.05,9500.0,24.89,25.06,24.89,25.05,9500.0
2013-06-14 14:00:00,25.04,25.06,24.93,24.93,9500.0,25.04,25.06,24.93,24.93,9500.0
2013-06-14 14:30:00,24.98,25.03,24.79,24.85,15800.0,24.98,25.03,24.79,24.85,15800.0
2013-06-14 15:00:00,24.85,25.02,24.84,25.0,33300.0,24.85,25.02,24.84,25.0,33300.0
2013-06-14 15:30:00,25.01,25.04,24.95,24.97,16100.0,25.01,25.04,24.95,24.97,16100.0
2013-06-17 09:30:00,25.01,25.16,24.32,25.12,29500.0,25.01,25.16,24.32,25.12,29500.0
2013-06-17 10:00:00,25.11,25.6,25.09,25.56,46900.0,25.11,25.6,25.09,25.56,46900.0
2013-06-17 10:30:00,25.55,25.67,25.47,25.47,21000.0,25.55,25.67,25.47,25.47,21000.0
2013-06-17 11:00:00,25.49,25.58,25.49,25.5,11800.0,25.49,25.58,25.49,25.5,11800.0
2013-06-17 11:30:00,25.48,25.65,25.48,25.61,17100.0,25.48,25.65,25.48,25.61,17100.0
2013-06-17 12:00:00,25.61,25.62,25.49,25.5,16600.0,25.61,25.62,25.49,25.5,16600.0
2013-06-17 12:30:00,25.5,25.63,25.49,25.63,18900.0,25.5,25.63,25.49,25.63,18900.0
2013-06-17 13:00:00,25.64,25.7,25.6,25.68,28800.0,25.64,25.7,25.6,25.68,28800.0
2013-06-17 13:30:00,25.66,25.93,25.65,25.93,31300.0,25.66,25.93,25.65,25.93,31300.0
2013-06-17 14:00:00,25.93,26.0,25.88,25.99,36800.0,25.93,26.0,25.88,25.99,36800.0
2013-06-17 14:30:00,26.0,26.02,25.79,25.8,68900.0,26.0,26.02,25.79,25.8,68900.0
2013-06-17 15:00:00,25.79,26.37,25.78,26.27,107600.0,25.79,26.37,25.78,26.27,107600.0
2013-06-17 15:30:00,26.27,26.33,26.06,26.13,52200.0,26.27,26.33,26.06,26.13,52200.0
2013-06-18 09:30:00,26.14,26.24,26.01,26.15,15500.0,26.14,26.24,26.01,26.15,15500.0
2013-06-18 10:00:00,26.25,26.83,26.25,26.52,32400.0,26.25,26.83,26.25,26.52,32400.0
2013-06-18 10:30:00,26.56,26.79,26.56,26.7,14300.0,26.56,26.79,26.56,26.7,14300.0
2013-06-18 11:00:00,26.67,26.67,26.49,26.6,8700.0,26.67,26.67,26.49,26.6,8700.0
2013-06-18 11:30:00,26.62,26.68,26.56,26.56,17900.0,26.62,26.68,26.56,26.56,17900.0
2013-06-18 12:00:00,26.52,26.59,26.45,26.56,9700.0,26.52,26.59,26.45,26.56,9700.0
2013-06-18 12:30:00,26.55,26.57,26.41,26.5,9200.0,26.55,26.57,26.41,26.5,9200.0
2013-06-18 13:00:00,26.5,26.59,26.49,26.5,9600.0,26.5,26.59,26.49,26.5,9600.0
2013-06-18 13:30:00,26.5,26.55,26.48,26.49,14500.0,26.5,26.55,26.48,26.49,14500.0
2013-06-18 14:00:00,26.5,26.53,26.38,26.44,45600.0,26.5,26.53,26.38,26.44,45600.0
2013-06-18 14:30:00,26.42,26.55,26.42,26.48,35900.0,26.42,26.55,26.42,26.48,35900.0
2013-06-18 15:00:00,26.5,26.63,26.44,26.49,30200.0,26.5,26.63,26.44,26.49,30200.0
2013-06-18 15:30:00,26.5,26.52,26.49,26.51,55100.0,26.5,26.52,26.49,26.51,55100.0
2013-06-19 09:30:00,26.35,26.81,26.31,26.8,11100.0,26.35,26.81,26.31,26.8,11100.0
2013-06-19 10:00:00,26.81,26.81,26.68,26.68,13600.0,26.81,26.81,26.68,26.68,13600.0
2013-06-19 10:30:00,26.72,26.75,26.57,26.62,9200.0,26.72,26.75,26.57,26.62,9200.0
2013-06-19 11:00:00,26.63,26.65,26.55,26.58,6900.0,26.63,26.65,26.55,26.58,6900.0
2013-06-19 11:30:00,26.55,26.71,26.51,26.64,19800.0,26.55,26.71,26.51,26.64,19800.0
2013-06-19 12:00:00,26.68,26.68,26.59,26.6,85700.0,26.68,26.68,26.59,26.6,85700.0
2013-06-19 12:30:00,26.61,26.64,26.57,26.6,66700.0,26.61,26.64,26.57,26.6,66700.0
2013-06-19 13:00:00,26.6,26.69,26.57,26.69,108800.0,26.6,26.69,26.57,26.69,108800.0
2013-06-19 13:30:00,26.69,26.77,26.58,26.6,27800.0,26.69,26.77,26.58,26.6,27800.0
2013-06-19 14:00:00,26.6,26.77,26.39,26.72,42600.0,26.6,26.77,26.39,26.72,42600.0
2013-06-19 14:30:00,26.72,26.88,26.53,26.55,131600.0,26.72,26.88,26.53,26.55,131600.0
2013-06-19 15:00:00,26.54,26.78,26.53,26.74,29600.0,26.54,26.78,26.53,26.74,29600.0
2013-06-19 15:30:00,26.78,26.82,26.62,26.63,38600.0,26.78,26.82,26.62,26.63,38600.0
2013-06-20 09:30:00,26.43,26.68,26.1,26.65,14200.0,26.43,26.68,26.1,26.65,14200.0
2013-06-20 10:00:00,26.66,26.7,26.49,26.49,13900.0,26.66,26.7,26.49,26.49,13900.0
2013-06-20 10:30:00,26.5,26.63,26.42,26.61,7800.0,26.5,26.63,26.42,26.61,7800.0
2013-06-20 11:00:00,26.6,26.61,26.53,26.58,13400.0,26.6,26.61,26.53,26.58,13400.0
2013-06-20 11:30:00,26.58,26.65,26.57,26.62,7200.0,26.58,26.65,26.57,26.62,7200.0
2013-06-20 12:00:00,26.64,26.71,26.6,26.71,8500.0,26.64,26.71,26.6,26.71,8500.0
2013-06-20 12:30:00,26.71,26.72,26.64,26.69,10900.0,26.71,26.72,26.64,26.69,10900.0
2013-06-20 13:00:00,26.69,26.73,26.64,26.68,14800.0,26.69,26.73,26.64,26.68,14800.0
2013-06-20 13:30:00,26.68,26.71,26.58,26.61,53600.0,26.68,26.71,26.58,26.61,53600.0
2013-06-20 14:00:00,26.6,26.6,26.28,26.29,70600.0,26.6,26.6,26.28,26.29,70600.0
2013-06-20 14:30:00,26.3,26.38,26.23,26.25,14000.0,26.3,26.38,26.23,26.25,14000.0
2013-06-20 15:00:00,26.24,26.37,26.22,26.3,44100.0,26.24,26.37,26.22,26.3,44100.0
2013-06-20 15:30:00,26.31,26.51,26.31,26.47,37600.0,26.31,26.51,26.31,26.47,37600.0
2013-06-21 09:30:00,26.5,26.52,26.41,26.43,59000.0,26.5,26.52,26.41,26.43,59000.0
2013-06-21 10:00:00,26.44,26.49,26.32,26.43,75200.0,26.44,26.49,26.32,26.43,75200.0
2013-06-21 10:30:00,26.39,26.44,26.25,26.3,10700.0,26.39,26.44,26.25,26.3,10700.0
2013-06-21 11:00:00,26.3,26.41,26.25,26.26,11100.0,26.3,26.41,26.25,26.26,11100.0
2013-06-21 11:30:00,26.26,26.38,26.17,26.26,23400.0,26.26,26.38,26.17,26.26,23400.0
2013-06-21 12:00:00,26.27,26.38,26.27,26.27,12000.0,26.27,26.38,26.27,26.27,12000.0
2013-06-21 12:30:00,26.27,26.39,26.27,26.36,35500.0,26.27,26.39,26.27,26.36,35500.0
2013-06-21 13:00:00,26.34,26.56,26.29,26.56,61700.0,26.34,26.56,26.29,26.56,61700.0
2013-06-21 13:30:00,26.6,26.72,26.53,26.61,8600.0,26.6,26.72,26.53,26.61,8600.0
2013-06-21 14:00:00,26.64,26.88,26.63,26.86,23500.0,26.64,26.88,26.63,26.86,23500.0
2013-06-21 14:30:00,26.86,26.86,26.7,26.77,42900.0,26.86,26.86,26.7,26.77,42900.0
2013-06-21 15:00:00,26.76,26.86,26.72,26.82,25400.0,26.76,26.86,26.72,26.82,25400.0
2013-06-21 15:30:00,26.82,27.0,26.78,26.95,67900.0,26.82,27.0,26.78,26.95,67900.0
2013-06-24 09:30:00,26.87,26.89,26.25,26.25,23600.0,26.87,26.89,26.25,26.25,23600.0
2013-06-24 10:00:00,26.3,26.46,26.26,26.38,17800.0,26.3,26.46,26.26,26.38,17800.0
2013-06-24 10:30:00,26.41,26.45,26.27,26.31,25400.0,26.41,26.45,26.27,26.31,25400.0
2013-06-24 11:00:00,26.28,26.31,26.1,26.12,25800.0,26.28,26.31,26.1,26.12,25800.0
2013-06-24 11:30:00,26.12,26.28,26.12,26.26,8800.0,26.12,26.28,26.12,26.26,8800.0
2013-06-24 12:00:00,26.27,26.32,25.97,26.02,11200.0,26.27,26.32,25.97,26.02,11200.0
2013-06-24 12:30:00,26.01,26.03,25.96,25.98,13500.0,26.01,26.03,25.96,25.98,13500.0
2013-06-24 13:00:00,25.99,26.11,25.96,25.96,21200.0,25.99,26.11,25.96,25.96,21200.0
2013-06-24 13:30:00,25.98,26.02,25.91,25.95,17200.0,25.98,26.02,25.91,25.95,17200.0
2013-06-24 14:00:00,25.97,26.08,25.86,26.08,28000.0,25.97,26.08,25.86,26.08,28000.0
2013-06-24 14:30:00,26.07,26.1,25.96,26.01,14600.0,26.07,26.1,25.96,26.01,14600.0
2013-06-24 15:00:00,26.0,26.15,25.99,26.1,34700.0,26.0,26.15,25.99,26.1,34700.0
2013-06-24 15:30:00,26.1,26.15,25.98,26.0,37800.0,26.1,26.15,25.98,26.0,37800.0
2013-06-25 09:30:00,26.01,26.24,25.88,25.9,18400.0,26.01,26.24,25.88,25.9,18400.0
2013-06-25 10:00:00,25.92,26.0,25.76,25.98,42700.0,25.92,26.0,25.76,25.98,42700.0
2013-06-25 10:30:00,25.98,26.26,25.98,26.23,47100.0,25.98,26.26,25.98,26.23,47100.0
2013-06-25 11:00:00,26.27,26.48,26.22,26.39,12500.0,26.27,26.48,26.22,26.39,12500.0
2013-06-25 11:30:00,26.46,26.8,26.39,26.77,31200.0,26.46,26.8,26.39,26.77,31200.0
2013-06-25 12:00:00,26.78,26.81,26.58,26.58,21300.0,26.78,26.81,26.58,26.58,21300.0
2013-06-25 12:30:00,26.62,26.74,26.6,26.67,9700.0,26.62,26.74,26.6,26.67,9700.0
2013-06-25 13:00:00,26.67,26.69,26.55,26.6,25900.0,26.67,26.69,26.55,26.6,25900.0
2013-06-25 13:30:00,26.57,26.63,26.53,26.56,9700.0,26.57,26.63,26.53,26.56,9700.0
2013-06-25 14:00:00,26.56,26.65,26.54,26.58,11200.0,26.56,26.65,26.54,26.58,11200.0
2013-06-25 14:30:00,26.59,26.63,26.55,26.63,10200.0,26.59,26.63,26.55,26.63,10200.0
2013-06-25 15:00:00,26.63,26.81,26.59,26.81,24400.0,26.63,26.81,26.59,26.81,24400.0
2013-06-25 15:30:00,26.81,26.93,26.61,26.8,108300.0,26.81,26.93,26.61,26.8,108300.0
2013-06-26 09:30:00,26.89,27.0,26.81,26.91,22900.0,26.89,27.0,26.81,26.91,22900.0
2013-06-26 10:00:00,26.93,26.97,26.83,26.93,9100.0,26.93,26.97,26.83,26.93,9100.0
2013-06-26 10:30:00,26.93,26.98,26.82,26.82,10200.0,26.93,26.98,26.82,26.82,10200.0
2013-06-26 11:00:00,26.84,26.9,26.77,26.85,7300.0,26.84,26.9,26.77,26.85,7300.0
2013-06-26 11:30:00,26.86,26.93,26.8,26.83,47900.0,26.86,26.93,26.8,26.83,47900.0
2013-06-26 12:00:00,26.84,27.08,26.83,27.04,30900.0,26.84,27.08,26.83,27.04,30900.0
2013-06-26 12:30:00,26.99,27.03,26.87,26.9,15100.0,26.99,27.03,26.87,26.9,15100.0
2013-06-26 13:00:00,26.9,26.96,26.89,26.92,9700.0,26.9,26.96,26.89,26.92,9700.0
2013-06-26 13:30:00,26.92,26.99,26.87,26.99,12700.0,26.92,26.99,26.87,26.99,12700.0
2013-06-26 14:00:00,26.99,26.99,26.87,26.91,23300.0,26.99,26.99,26.87,26.91,23300.0
2013-06-26 14:30:00,26.91,26.92,26.85,26.9,56800.0,26.91,26.92,26.85,26.9,56800.0
2013-06-26 15:00:00,26.9,26.94,26.74,26.8,29000.0,26.9,26.94,26.74,26.8,29000.0
2013-06-26 15:30:00,26.8,26.9,26.79,26.9,63400.0,26.8,26.9,26.79,26.9,63400.0
2013-06-27 09:30:00,27.01,27.13,26.85,26.98,14400.0,27.01,27.13,26.85,26.98,14400.0
2013-06-27 10:00:00,27.03,27.12,26.97,26.99,79500.0,27.03,27.12,26.97,26.99,79500.0
2013-06-27 10:30:00,26.99,27.05,26.96,26.96,18700.0,26.99,27.05,26.96,26.96,18700.0
2013-06-27 11:00:00,26.97,27.05,26.96,27.0,26800.0,26.97,27.05,26.96,27.0,26800.0
2013-06-27 11:30:00,26.98,27.01,26.97,26.97,6600.0,26.98,27.01,26.97,26.97,6600.0
2013-06-27 12:00:00,26.97,27.05,26.93,27.0,13000.0,26.97,27.05,26.93,27.0,13000.0
2013-06-27 12:30:00,27.02,27.06,26.98,27.03,11900.0,27.02,27.06,26.98,27.03,11900.0
2013-06-27 13:00:00,27.02,27.15,27.0,27.1,13000.0,27.02,27.15,27.0,27.1,13000.0
2013-06-27 13:30:00,27.09,27.19,27.0,27.0,20000.0,27.09,27.19,27.0,27.0,20000.0
2013-06-27 14:00:00,27.0,27.07,27.0,27.07,11900.0,27.0,27.07,27.0,27.07,11900.0
2013-06-27 14:30:00,27.07,27.25,27.07,27.25,12900.0,27.07,27.25,27.07,27.25,12900.0
2013-06-27 15:00:00,27.25,27.43,27.25,27.43,18600.0,27.25,27.43,27.25,27.43,18600.0
2013-06-27 15:30:00,27.43,27.52,27.37,27.52,99100.0,27.43,27.52,27.37,27.52,99100.0
2013-06-28 09:30:00,27.64,27.7,27.03,27.24,68600.0,27.64,27.7,27.03,27.24,68600.0
2013-06-28 10:00:00,27.19,27.26,27.01,27.2,14500.0,27.19,27.26,27.01,27.2,14500.0
2013-06-28 10:30:00,27.18,27.2,26.91,27.0,62400.0,27.18,27.2,26.91,27.0,62400.0
2013-06-28 11:00:00,27.0,27.22,27.0,27.14,24200.0,27.0,27.22,27.0,27.14,24200.0
2013-06-28 11:30:00,27.12,27.23,27.04,27.14,13500.0,27.12,27.23,27.04,27.14,13500.0
2013-06-28 12:00:00,27.14,27.21,27.12,27.15,31600.0,27.14,27.21,27.12,27.15,31600.0
2013-06-28 12:30:00,27.15,27.21,27.09,27.12,15400.0,27.15,27.21,27.09,27.12,15400.0
2013-06-28 13:00:00,27.11,27.22,26.99,27.17,13200.0,27.11,27.22,26.99,27.17,13200.0
2013-06-28 13:30:00,27.2,27.25,27.12,27.19,12200.0,27.2,27.25,27.12,27.19,12200.0
2013-06-28 14:00:00,27.2,27.21,27.05,27.06,20200.0,27.2,27.21,27.05,27.06,20200.0
2013-06-28 14:30:00,27.07,27.21,27.07,27.19,26100.0,27.07,27.21,27.07,27.19,26100.0
2013-06-28 15:00:00,27.2,27.22,27.16,27.18,42600.0,27.2,27.22,27.16,27.18,42600.0
2013-06-28 15:30:00,27.17,27.21,26.95,27.09,227900.0,27.17,27.21,26.95,27.09,227900.0
2013-07-01 09:30:00,27.26,27.26,26.51,26.68,46800.0,27.26,27.26,26.51,26.68,46800.0
2013-07-01 10:00:00,26.66,26.84,26.62,26.8,24600.0,26.66,26.84,26.62,26.8,24600.0
2013-07-01 10:30:00,26.79,26.81,26.47,26.66,24200.0,26.79,26.81,26.47,26.66,24200.0
2013-07-01 11:00:00,26.67,26.76,26.55,26.57,10200.0,26.67,26.76,26.55,26.57,10200.0
2013-07-01 11:30:00,26.54,26.7,26.54,26.7,22700.0,26.54,26.7,26.54,26.7,22700.0
2013-07-01 12:00:00,26.7,26.71,26.54,26.55,8000.0,26.7,26.71,26.54,26.55,8000.0
2013-07-01 12:30:00,26.53,26.7,26.53,26.58,9900.0,26.53,26.7,26.53,26.58,9900.0
2013-07-01 13:00:00,26.57,26.6,26.52,26.54,17000.0,26.57,26.6,26.52,26.54,17000.0
2013-07-01 13:30:00,26.54,26.54,26.29,26.3,18300.0,26.54,26.54,26.29,26.3,18300.0
2013-07-01 14:00:00,26.31,26.36,26.19,26.27,17300.0,26.31,26.36,26.19,26.27,17300.0
2013-07-01 14:30:00,26.3,26.32,26.24,26.25,8800.0,26.3,26.32,26.24,26.25,8800.0
2013-07-01 15:00:00,26.27,26.35,26.1,26.11,15900.0,26.27,26.35,26.1,26.11,15900.0
2013-07-01 15:30:00,26.1,26.1,25.74,25.75,51100.0,26.1,26.1,25.74,25.75,51100.0
2013-07-02 09:30:00,25.67,25.77,25.43,25.77,12600.0,25.67,25.77,25.43,25.77,12600.0
2013-07-02 10:00:00,25.79,25.79,25.62,25.65,4300.0,25.79,25.79,25.62,25.65,4300.0
2013-07-02 10:30:00,25.59,25.68,25.57,25.64,4700.0,25.59,25.68,25.57,25.64,4700.0
2013-07-02 11:00:00,25.64,25.64,25.58,25.58,3100.0,25.64,25.64,25.58,25.58,3100.0
2013-07-02 11:30:00,25.6,25.64,25.57,25.57,6500.0,25.6,25.64,25.57,25.57,6500.0
2013-07-02 12:00:00,25.57,25.61,25.38,25.4,8300.0,25.57,25.61,25.38,25.4,8300.0
2013-07-02 12:30:00,25.4,25.53,25.4,25.5,3600.0,25.4,25.53,25.4,25.5,3600.0
2013-07-02 13:00:00,25.52,25.52,25.44,25.44,5200.0,25.52,25.52,25.44,25.44,5200.0
2013-07-02 13:30:00,25.44,25.44,25.25,25.41,8900.0,25.44,25.44,25.25,25.41,8900.0
2013-07-02 14:00:00,25.43,25.43,25.21,25.22,11700.0,25.43,25.43,25.21,25.22,11700.0
2013-07-02 14:30:00,25.23,25.28,25.1,25.25,15900.0,25.23,25.28,25.1,25.25,15900.0
2013-07-02 15:00:00,25.22,25.31,25.22,25.28,14200.0,25.22,25.31,25.22,25.28,14200.0
2013-07-02 15:30:00,25.29,25.37,25.26,25.35,31300.0,25.29,25.37,25.26,25.35,31300.0
2013-07-03 09:30:00,25.32,25.42,25.28,25.33,21400.0,25.32,25.42,25.28,25.33,21400.0
2013-07-03 10:00:00,25.34,25.57,25.22,25.57,9900.0,25.34,25.57,25.22,25.57,9900.0
2013-07-03 10:30:00,25.56,25.56,25.42,25.42,4600.0,25.56,25.56,25.42,25.42,4600.0
2013-07-03 11:00:00,25.44,25.58,25.44,25.55,9200.0,25.44,25.58,25.44,25.55,9200.0
2013-07-03 11:30:00,25.56,25.71,25.55,25.71,6200.0,25.56,25.71,25.55,25.71,6200.0
2013-07-03 12:00:00,25.72,25.84,25.72,25.82,4800.0,25.72,25.84,25.72,25.82,4800.0
2013-07-03 12:30:00,25.83,25.83,25.73,25.78,7900.0,25.83,25.83,25.73,25.78,7900.0
2013-07-05 09:30:00,25.94,26.07,25.84,26.0,24400.0,25.94,26.07,25.84,26.0,24400.0
2013-07-05 10:00:00,26.01,26.03,25.91,26.01,25100.0,26.01,26.03,25.91,26.01,25100.0
2013-07-05 10:30:00,26.01,26.05,25.96,26.03,15000.0,26.01,26.05,25.96,26.03,15000.0
2013-07-05 11:00:00,26.03,26.13,25.99,26.05,12100.0,26.03,26.13,25.99,26.05,12100.0
2013-07-05 11:30:00,26.01,26.17,26.01,26.17,3600.0,26.01,26.17,26.01,26.17,3600.0
2013-07-05 12:00:00,26.2,26.2,26.05,26.1,12200.0,26.2,26.2,26.05,26.1,12200.0
2013-07-05 12:30:00,26.13,26.16,26.13,26.13,1600.0,26.13,26.16,26.13,26.13,1600.0
2013-07-05 13:00:00,26.12,26.14,26.02,26.1,10000.0,26.12,26.14,26.02,26.1,10000.0
2013-07-05 13:30:00,26.09,26.11,26.08,26.1,61700.0,26.09,26.11,26.08,26.1,61700.0
2013-07-05 14:00:00,26.12,26.13,26.05,26.05,6100.0,26.12,26.13,26.05,26.05,6100.0
2013-07-05 14:30:00,26.05,26.11,26.02,26.05,8800.0,26.05,26.11,26.02,26.05,8800.0
2013-07-05 15:00:00,26.09,26.13,26.05,26.07,22000.0,26.09,26.13,26.05,26.07,22000.0
2013-07-05 15:30:00,26.06,26.17,26.05,26.15,27000.0,26.06,26.17,26.05,26.15,27000.0
2013-07-08 09:30:00,26.24,26.61,26.15,26.53,37200.0,26.24,26.61,26.15,26.53,37200.0
2013-07-08 10:00:00,26.51,26.79,26.48,26.78,16100.0,26.51,26.79,26.48,26.78,16100.0
2013-07-08 10:30:00,26.78,26.88,26.73,26.73,5000.0,26.78,26.88,26.73,26.73,5000.0
2013-07-08 11:00:00,26.74,26.88,26.74,26.83,6100.0,26.74,26.88,26.74,26.83,6100.0
2013-07-08 11:30:00,26.82,26.86,26.78,26.84,6100.0,26.82,26.86,26.78,26.84,6100.0
2013-07-08 12:00:00,26.85,27.0,26.81,26.98,18300.0,26.85,27.0,26.81,26.98,18300.0
2013-07-08 12:30:00,26.98,27.3,26.98,27.25,28900.0,26.98,27.3,26.98,27.25,28900.0
2013-07-08 13:00:00,27.27,27.4,27.26,27.32,12600.0,27.27,27.4,27.26,27.32,12600.0
2013-07-08 13:30:00,27.32,27.41,27.26,27.41,29300.0,27.32,27.41,27.26,27.41,29300.0
2013-07-08 14:00:00,27.41,27.41,27.28,27.31,9400.0,27.41,27.41,27.28,27.31,9400.0
2013-07-08 14:30:00,27.31,27.42,27.31,27.41,19600.0,27.31,27.42,27.31,27.41,19600.0
2013-07-08 15:00:00,27.4,27.51,27.4,27.51,27600.0,27.4,27.51,27.4,27.51,27600.0
2013-07-08 15:30:00,27.5,27.87,27.46,27.73,90500.0,27.5,27.87,27.46,27.73,90500.0
2013-07-09 09:30:00,27.79,27.82,27.53,27.7,27400.0,27.79,27.82,27.53,27.7,27400.0
2013-07-09 10:00:00,27.65,27.72,27.51,27.52,22200.0,27.65,27.72,27.51,27.52,22200.0
2013-07-09 10:30:00,27.47,27.51,27.42,27.46,23000.0,27.47,27.51,27.42,27.46,23000.0
2013-07-09 11:00:00,27.47,27.67,27.44,27.67,17400.0,27.47,27.67,27.44,27.67,17400.0
2013-07-09 11:30:00,27.67,27.87,27.67,27.84,11400.0,27.67,27.87,27.67,27.84,11400.0
2013-07-09 12:00:00,27.84,27.99,27.83,27.89,26000.0,27.84,27.99,27.83,27.89,26000.0
2013-07-09 12:30:00,27.85,27.95,27.69,27.8,32800.0,27.85,27.95,27.69,27.8,32800.0
2013-07-09 13:00:00,27.8,27.81,27.68,27.81,11800.0,27.8,27.81,27.68,27.81,11800.0
2013-07-09 13:30:00,27.86,27.91,27.81,27.9,14400.0,27.86,27.91,27.81,27.9,14400.0
2013-07-09 14:00:00,27.88,27.97,27.82,27.83,23500.0,27.88,27.97,27.82,27.83,23500.0
2013-07-09 14:30:00,27.83,27.83,27.65,27.71,22600.0,27.83,27.83,27.65,27.71,22600.0
2013-07-09 15:00:00,27.72,27.76,27.72,27.74,26700.0,27.72,27.76,27.72,27.74,26700.0
2013-07-09 15:30:00,27.76,27.98,27.75,27.97,112600.0,27.76,27.98,27.75,27.97,112600.0
2013-07-10 09:30:00,27.97,28.45,27.81,28.0,100400.0,27.97,28.45,27.81,28.0,100400.0
2013-07-10 10:00:00,27.99,28.14,27.98,28.13,29800.0,27.99,28.14,27.98,28.13,29800.0
2013-07-10 10:30:00,28.13,28.26,28.05,28.06,14000.0,28.13,28.26,28.05,28.06,14000.0
2013-07-10 11:00:00,28.05,28.11,27.86,28.06,17400.0,28.05,28.11,27.86,28.06,17400.0
2013-07-10 11:30:00,28.07,28.18,27.89,28.16,15200.0,28.07,28.18,27.89,28.16,15200.0
2013-07-10 12:00:00,28.15,28.22,28.14,28.15,14900.0,28.15,28.22,28.14,28.15,14900.0
2013-07-10 12:30:00,28.15,28.2,28.11,28.16,10800.0,28.15,28.2,28.11,28.16,10800.0
2013-07-10 13:00:00,28.15,28.19,28.14,28.17,5000.0,28.15,28.19,28.14,28.17,5000.0
2013-07-10 13:30:00,28.17,28.17,28.11,28.14,21800.0,28.17,28.17,28.11,28.14,21800.0
2013-07-10 14:00:00,28.14,28.46,28.12,28.46,38100.0,28.14,28.46,28.12,28.46,38100.0
2013-07-10 14:30:00,28.45,28.5,28.35,28.36,42700.0,28.45,28.5,28.35,28.36,42700.0
2013-07-10 15:00:00,28.35,28.36,28.24,28.28,38500.0,28.35,28.36,28.24,28.28,38500.0
2013-07-10 15:30:00,28.26,28.46,28.25,28.42,74000.0,28.26,28.46,28.25,28.42,74000.0
2013-07-11 09:30:00,29.0,29.0,28.46,28.74,28400.0,29.0,29.0,28.46,28.74,28400.0
2013-07-11 10:00:00,28.73,28.79,28.41,28.74,20800.0,28.73,28.79,28.41,28.74,20800.0
2013-07-11 10:30:00,28.76,28.87,28.66,28.79,10300.0,28.76,28.87,28.66,28.79,10300.0
2013-07-11 11:00:00,28.75,28.93,28.75,28.84,7300.0,28.75,28.93,28.75,28.84,7300.0
2013-07-11 11:30:00,28.8,28.84,28.67,28.67,6100.0,28.8,28.84,28.67,28.67,6100.0
2013-07-11 12:00:00,28.65,28.65,28.46,28.53,5100.0,28.65,28.65,28.46,28.53,5100.0
2013-07-11 12:30:00,28.54,28.6,28.49,28.52,4800.0,28.54,28.6,28.49,28.52,4800.0
2013-07-11 13:00:00,28.53,28.67,28.53,28.67,4200.0,28.53,28.67,28.53,28.67,4200.0
2013-07-11 13:30:00,28.63,28.75,28.59,28.74,4700.0,28.63,28.75,28.59,28.74,4700.0
2013-07-11 14:00:00,28.74,28.74,28.63,28.63,6300.0,28.74,28.74,28.63,28.63,6300.0
2013-07-11 14:30:00,28.67,28.72,28.48,28.53,11200.0,28.67,28.72,28.48,28.53,11200.0
2013-07-11 15:00:00,28.54,28.69,28.47,28.47,11900.0,28.54,28.69,28.47,28.47,11900.0
2013-07-11 15:30:00,28.49,28.62,28.47,28.61,20500.0,28.49,28.62,28.47,28.61,20500.0
2013-07-12 09:30:00,28.6,28.86,28.52,28.64,11800.0,28.6,28.86,28.52,28.64,11800.0
2013-07-12 10:00:00,28.61,28.73,28.56,28.67,9400.0,28.61,28.73,28.56,28.67,9400.0
2013-07-12 10:30:00,28.7,28.74,28.62,28.65,9300.0,28.7,28.74,28.62,28.65,9300.0
2013-07-12 11:00:00,28.62,28.65,28.52,28.61,7600.0,28.62,28.65,28.52,28.61,7600.0
2013-07-12 11:30:00,28.6,28.66,28.5,28.64,7700.0,28.6,28.66,28.5,28.64,7700.0
2013-07-12 12:00:00,28.65,28.72,28.51,28.52,9500.0,28.65,28.72,28.51,28.52,9500.0
2013-07-12 12:30:00,28.52,28.61,28.45,28.56,6400.0,28.52,28.61,28.45,28.56,6400.0
2013-07-12 13:00:00,28.56,28.6,28.56,28.6,3100.0,28.56,28.6,28.56,28.6,3100.0
2013-07-12 13:30:00,28.6,28.69,28.51,28.66,44500.0,28.6,28.69,28.51,28.66,44500.0
2013-07-12 14:00:00,28.65,28.67,28.51,28.62,43700.0,28.65,28.67,28.51,28.62,43700.0
2013-07-12 14:30:00,28.62,28.72,28.61,28.7,15500.0,28.62,28.72,28.61,28.7,15500.0
2013-07-12 15:00:00,28.7,28.8,28.59,28.73,47800.0,28.7,28.8,28.59,28.73,47800.0
2013-07-12 15:30:00,28.73,28.75,28.67,28.73,42900.0,28.73,28.75,28.67,28.73,42900.0
2013-07-15 09:30:00,28.81,28.98,28.5,28.51,37300.0,28.81,28.98,28.5,28.51,37300.0
2013-07-15 10:00:00,28.57,28.81,28.51,28.81,15000.0,28.57,28.81,28.51,28.81,15000.0
2013-07-15 10:30:00,28.81,28.86,28.73,28.81,16700.0,28.81,28.86,28.73,28.81,16700.0
2013-07-15 11:00:00,28.78,28.87,28.75,28.75,10100.0,28.78,28.87,28.75,28.75,10100.0
2013-07-15 11:30:00,28.76,28.91,28.69,28.84,36400.0,28.76,28.91,28.69,28.84,36400.0
2013-07-15 12:00:00,28.86,28.87,28.73,28.82,11400.0,28.86,28.87,28.73,28.82,11400.0
2013-07-15 12:30:00,28.83,28.95,28.77,28.81,19500.0,28.83,28.95,28.77,28.81,19500.0
2013-07-15 13:00:00,28.82,28.95,28.81,28.85,42700.0,28.82,28.95,28.81,28.85,42700.0
2013-07-15 13:30:00,28.85,28.98,28.85,28.94,19100.0,28.85,28.98,28.85,28.94,19100.0
2013-07-15 14:00:00,28.93,29.12,28.9,29.04,41700.0,28.93,29.12,28.9,29.04,41700.0
2013-07-15 14:30:00,29.06,29.26,29.01,29.13,36700.0,29.06,29.26,29.01,29.13,36700.0
2013-07-15 15:00:00,29.12,29.25,29.02,29.09,57300.0,29.12,29.25,29.02,29.09,57300.0
2013-07-15 15:30:00,29.09,29.13,29.03,29.1,38300.0,29.09,29.13,29.03,29.1,38300.0
2013-07-16 09:30:00,29.11,29.24,28.97,29.01,9300.0,29.11,29.24,28.97,29.01,9300.0
2013-07-16 10:00:00,29.06,29.1,28.87,28.87,12000.0,29.06,29.1,28.87,28.87,12000.0
2013-07-16 10:30:00,28.91,28.99,28.85,28.85,7400.0,28.91,28.99,28.85,28.85,7400.0
2013-07-16 11:00:00,28.85,28.94,28.82,28.94,7800.0,28.85,28.94,28.82,28.94,7800.0
2013-07-16 11:30:00,28.92,28.92,28.75,28.81,7900.0,28.92,28.92,28.75,28.81,7900.0
2013-07-16 12:00:00,28.81,28.94,28.8,28.91,8900.0,28.81,28.94,28.8,28.91,8900.0
2013-07-16 12:30:00,28.88,28.91,28.59,28.73,29400.0,28.88,28.91,28.59,28.73,29400.0
2013-07-16 13:00:00,28.7,28.8,28.6,28.6,11500.0,28.7,28.8,28.6,28.6,11500.0
2013-07-16 13:30:00,28.6,28.8,28.6,28.73,49200.0,28.6,28.8,28.6,28.73,49200.0
2013-07-16 14:00:00,28.74,28.76,28.66,28.72,18900.0,28.74,28.76,28.66,28.72,18900.0
2013-07-16 14:30:00,28.72,28.8,28.69,28.79,44400.0,28.72,28.8,28.69,28.79,44400.0
2013-07-16 15:00:00,28.76,28.84,28.71,28.73,112600.0,28.76,28.84,28.71,28.73,112600.0
2013-07-16 15:30:00,28.74,28.88,28.74,28.82,25100.0,28.74,28.88,28.74,28.82,25100.0
2013-07-17 09:30:00,28.91,28.98,28.72,28.75,12400.0,28.91,28.98,28.72,28.75,12400.0
2013-07-17 10:00:00,28.7,28.93,28.69,28.69,51900.0,28.7,28.93,28.69,28.69,51900.0
2013-07-17 10:30:00,28.7,28.74,28.59,28.72,3600.0,28.7,28.74,28.59,28.72,3600.0
2013-07-17 11:00:00,28.73,28.78,28.51,28.51,34800.0,28.73,28.78,28.51,28.51,34800.0
2013-07-17 11:30:00,28.52,28.62,28.43,28.62,4900.0,28.52,28.62,28.43,28.62,4900.0
2013-07-17 12:00:00,28.63,28.72,28.59,28.72,4900.0,28.63,28.72,28.59,28.72,4900.0
2013-07-17 12:30:00,28.74,28.81,28.72,28.77,8500.0,28.74,28.81,28.72,28.77,8500.0
2013-07-17 13:00:00,28.77,28.8,28.71,28.79,7900.0,28.77,28.8,28.71,28.79,7900.0
2013-07-17 13:30:00,28.8,28.86,28.8,28.8,12300.0,28.8,28.86,28.8,28.8,12300.0
2013-07-17 14:00:00,28.8,28.92,28.75,28.92,18500.0,28.8,28.92,28.75,28.92,18500.0
2013-07-17 14:30:00,28.91,29.02,28.8,28.95,57900.0,28.91,29.02,28.8,28.95,57900.0
2013-07-17 15:00:00,28.95,29.01,28.94,28.99,25100.0,28.95,29.01,28.94,28.99,25100.0
2013-07-17 15:30:00,28.97,28.97,28.86,28.93,27100.0,28.97,28.97,28.86,28.93,27100.0
2013-07-18 09:30:00,29.01,29.03,28.67,28.67,20100.0,29.01,29.03,28.67,28.67,20100.0
2013-07-18 10:00:00,28.78,28.84,28.59,28.73,16200.0,28.78,28.84,28.59,28.73,16200.0
2013-07-18 10:30:00,28.77,29.01,28.75,28.93,6400.0,28.77,29.01,28.75,28.93,6400.0
2013-07-18 11:00:00,28.91,29.03,28.91,28.98,6300.0,28.91,29.03,28.91,28.98,6300.0
2013-07-18 11:30:00,29.03,29.08,28.94,29.03,5600.0,29.03,29.08,28.94,29.03,5600.0
2013-07-18 12:00:00,29.05,29.1,28.93,29.0,5500.0,29.05,29.1,28.93,29.0,5500.0
2013-07-18 12:30:00,29.0,29.14,28.95,29.14,8700.0,29.0,29.14,28.95,29.14,8700.0
2013-07-18 13:00:00,29.15,29.2,29.1,29.11,2700.0,29.15,29.2,29.1,29.11,2700.0
2013-07-18 13:30:00,29.11,29.22,29.11,29.16,2500.0,29.11,29.22,29.11,29.16,2500.0
2013-07-18 14:00:00,29.21,29.25,28.99,29.1,41400.0,29.21,29.25,28.99,29.1,41400.0
2013-07-18 14:30:00,29.08,29.18,29.04,29.17,26400.0,29.08,29.18,29.04,29.17,26400.0
2013-07-18 15:00:00,29.18,29.23,29.11,29.2,95200.0,29.18,29.23,29.11,29.2,95200.0
2013-07-18 15:30:00,29.2,29.22,29.07,29.21,50000.0,29.2,29.22,29.07,29.21,50000.0
2013-07-19 09:30:00,29.11,29.21,28.89,29.19,19100.0,29.11,29.21,28.89,29.19,19100.0
2013-07-19 10:00:00,29.19,29.42,29.09,29.13,23700.0,29.19,29.42,29.09,29.13,23700.0
2013-07-19 10:30:00,29.12,29.27,29.11,29.23,42600.0,29.12,29.27,29.11,29.23,42600.0
2013-07-19 11:00:00,29.22,29.24,29.12,29.18,9700.0,29.22,29.24,29.12,29.18,9700.0
2013-07-19 11:30:00,29.24,29.24,29.13,29.18,3100.0,29.24,29.24,29.13,29.18,3100.0
2013-07-19 12:00:00,29.17,29.24,29.11,29.19,11000.0,29.17,29.24,29.11,29.19,11000.0
2013-07-19 12:30:00,29.19,29.24,29.15,29.19,9900.0,29.19,29.24,29.15,29.19,9900.0
2013-07-19 13:00:00,29.19,29.19,28.91,28.97,19400.0,29.19,29.19,28.91,28.97,19400.0
2013-07-19 13:30:00,28.98,29.15,28.98,29.08,7100.0,28.98,29.15,28.98,29.08,7100.0
2013-07-19 14:00:00,29.1,29.23,29.1,29.13,13900.0,29.1,29.23,29.1,29.13,13900.0
2013-07-19 14:30:00,29.13,29.2,29.1,29.15,12200.0,29.13,29.2,29.1,29.15,12200.0
2013-07-19 15:00:00,29.21,29.22,29.15,29.17,4300.0,29.21,29.22,29.15,29.17,4300.0
2013-07-19 15:30:00,29.18,29.18,28.9,29.04,32300.0,29.18,29.18,28.9,29.04,32300.0
2013-07-22 09:30:00,29.02,29.13,28.88,28.88,9900.0,29.02,29.13,28.88,28.88,9900.0
2013-07-22 10:00:00,28.91,28.91,28.77,28.77,16900.0,28.91,28.91,28.77,28.77,16900.0
2013-07-22 10:30:00,28.77,28.8,28.6,28.6,4900.0,28.77,28.8,28.6,28.6,4900.0
2013-07-22 11:00:00,28.59,28.88,28.59,28.85,4100.0,28.59,28.88,28.59,28.85,4100.0
2013-07-22 11:30:00,28.88,28.96,28.81,28.85,4500.0,28.88,28.96,28.81,28.85,4500.0
2013-07-22 12:00:00,28.85,28.91,28.77,28.84,13700.0,28.85,28.91,28.77,28.84,13700.0
2013-07-22 12:30:00,28.85,28.96,28.85,28.93,3300.0,28.85,28.96,28.85,28.93,3300.0
2013-07-22 13:00:00,28.91,28.92,28.78,28.78,6500.0,28.91,28.92,28.78,28.78,6500.0
2013-07-22 13:30:00,28.81,28.87,28.81,28.86,4400.0,28.81,28.87,28.81,28.86,4400.0
2013-07-22 14:00:00,28.88,28.97,28.88,28.94,7400.0,28.88,28.97,28.88,28.94,7400.0
2013-07-22 14:30:00,28.92,29.02,28.92,29.0,14000.0,28.92,29.02,28.92,29.0,14000.0
2013-07-22 15:00:00,28.99,29.01,28.93,28.94,23200.0,28.99,29.01,28.93,28.94,23200.0
2013-07-22 15:30:00,28.94,29.16,28.94,29.15,39400.0,28.94,29.16,28.94,29.15,39400.0
2013-07-23 09:30:00,29.3,29.3,28.92,28.98,12600.0,29.3,29.3,28.92,28.98,12600.0
2013-07-23 10:00:00,28.98,28.98,28.63,28.72,16500.0,28.98,28.98,28.63,28.72,16500.0
2013-07-23 10:30:00,28.71,28.75,28.66,28.69,3800.0,28.71,28.75,28.66,28.69,3800.0
2013-07-23 11:00:00,28.71,28.91,28.7,28.91,9000.0,28.71,28.91,28.7,28.91,9000.0
2013-07-23 11:30:00,28.95,28.98,28.93,28.93,3900.0,28.95,28.98,28.93,28.93,3900.0
2013-07-23 12:00:00,28.95,28.96,28.82,28.89,17400.0,28.95,28.96,28.82,28.89,17400.0
2013-07-23 12:30:00,28.89,28.92,28.79,28.9,4200.0,28.89,28.92,28.79,28.9,4200.0
2013-07-23 13:00:00,28.91,29.08,28.9,29.08,8700.0,28.91,29.08,28.9,29.08,8700.0
2013-07-23 13:30:00,29.07,29.12,29.01,29.1,7600.0,29.07,29.12,29.01,29.1,7600.0
2013-07-23 14:00:00,29.07,29.22,29.05,29.11,21400.0,29.07,29.22,29.05,29.11,21400.0
2013-07-23 14:30:00,29.12,29.18,29.06,29.09,11500.0,29.12,29.18,29.06,29.09,11500.0
2013-07-23 15:00:00,29.11,29.15,28.97,29.01,14400.0,29.11,29.15,28.97,29.01,14400.0
2013-07-23 15:30:00,29.01,29.05,28.97,29.02,20700.0,29.01,29.05,28.97,29.02,20700.0
2013-07-24 09:30:00,29.09,29.24,29.03,29.18,17900.0,29.09,29.24,29.03,29.18,17900.0
2013-07-24 10:00:00,29.19,29.21,28.86,28.88,36400.0,29.19,29.21,28.86,28.88,36400.0
2013-07-24 10:30:00,28.92,29.1,28.9,29.09,9100.0,28.92,29.1,28.9,29.09,9100.0
2013-07-24 11:00:00,29.09,29.09,28.97,29.07,6600.0,29.09,29.09,28.97,29.07,6600.0
2013-07-24 11:30:00,29.04,29.11,28.98,28.98,5000.0,29.04,29.11,28.98,28.98,5000.0
2013-07-24 12:00:00,29.0,29.01,28.87,28.92,5900.0,29.0,29.01,28.87,28.92,5900.0
2013-07-24 12:30:00,28.91,28.95,28.82,28.84,18100.0,28.91,28.95,28.82,28.84,18100.0
2013-07-24 13:00:00,28.84,28.86,28.74,28.75,5900.0,28.84,28.86,28.74,28.75,5900.0
2013-07-24 13:30:00,28.77,28.99,28.74,28.99,6800.0,28.77,28.99,28.74,28.99,6800.0
2013-07-24 14:00:00,28.99,29.01,28.82,28.9,14100.0,28.99,29.01,28.82,28.9,14100.0
2013-07-24 14:30:00,28.91,28.97,28.89,28.9,17100.0,28.91,28.97,28.89,28.9,17100.0
2013-07-24 15:00:00,28.91,28.97,28.75,28.75,18900.0,28.91,28.97,28.75,28.75,18900.0
2013-07-24 15:30:00,28.76,28.89,28.7,28.88,42500.0,28.76,28.89,28.7,28.88,42500.0
2013-07-25 09:30:00,28.85,29.21,28.56,29.14,9900.0,28.85,29.21,28.56,29.14,9900.0
2013-07-25 10:00:00,29.12,29.27,29.04,29.07,19500.0,29.12,29.27,29.04,29.07,19500.0
2013-07-25 10:30:00,29.04,29.18,29.01,29.13,25400.0,29.04,29.18,29.01,29.13,25400.0
2013-07-25 11:00:00,29.13,29.2,29.03,29.07,18300.0,29.13,29.2,29.03,29.07,18300.0
2013-07-25 11:30:00,29.1,29.22,29.05,29.05,16200.0,29.1,29.22,29.05,29.05,16200.0
2013-07-25 12:00:00,29.05,29.27,29.05,29.16,8200.0,29.05,29.27,29.05,29.16,8200.0
2013-07-25 12:30:00,29.18,29.23,29.17,29.19,32000.0,29.18,29.23,29.17,29.19,32000.0
2013-07-25 13:00:00,29.2,29.22,29.13,29.2,12300.0,29.2,29.22,29.13,29.2,12300.0
2013-07-25 13:30:00,29.2,29.2,29.14,29.15,11000.0,29.2,29.2,29.14,29.15,11000.0
2013-07-25 14:00:00,29.13,29.21,29.13,29.19,10400.0,29.13,29.21,29.13,29.19,10400.0
2013-07-25 14:30:00,29.2,29.21,29.13,29.19,30600.0,29.2,29.21,29.13,29.19,30600.0
2013-07-25 15:00:00,29.2,29.2,29.16,29.19,21900.0,29.2,29.2,29.16,29.19,21900.0
2013-07-25 15:30:00,29.19,29.24,29.18,29.19,65700.0,29.19,29.24,29.18,29.19,65700.0
2013-07-26 09:30:00,28.99,29.2,28.85,29.0,17900.0,28.99,29.2,28.85,29.0,17900.0
2013-07-26 10:00:00,29.02,29.08,28.98,29.01,8200.0,29.02,29.08,28.98,29.01,8200.0
2013-07-26 10:30:00,29.05,29.1,28.98,29.01,9700.0,29.05,29.1,28.98,29.01,9700.0
2013-07-26 11:00:00,29.01,29.11,29.01,29.1,9000.0,29.01,29.11,29.01,29.1,9000.0
2013-07-26 11:30:00,29.08,29.27,29.07,29.15,23300.0,29.08,29.27,29.07,29.15,23300.0
2013-07-26 12:00:00,29.15,29.25,29.13,29.15,34400.0,29.15,29.25,29.13,29.15,34400.0
2013-07-26 12:30:00,29.18,29.25,29.15,29.18,12300.0,29.18,29.25,29.15,29.18,12300.0
2013-07-26 13:00:00,29.2,29.24,29.15,29.23,18900.0,29.2,29.24,29.15,29.23,18900.0
2013-07-26 13:30:00,29.18,29.26,29.15,29.17,19900.0,29.18,29.26,29.15,29.17,19900.0
2013-07-26 14:00:00,29.19,29.24,29.17,29.21,37800.0,29.19,29.24,29.17,29.21,37800.0
2013-07-26 14:30:00,29.21,29.22,29.17,29.2,29400.0,29.21,29.22,29.17,29.2,29400.0
2013-07-26 15:00:00,29.21,29.27,29.18,29.2,33900.0,29.21,29.27,29.18,29.2,33900.0
2013-07-26 15:30:00,29.18,29.23,29.15,29.2,53100.0,29.18,29.23,29.15,29.2,53100.0
2013-07-29 09:30:00,29.2,29.27,28.94,29.07,33200.0,29.2,29.27,28.94,29.07,33200.0
2013-07-29 10:00:00,29.07,29.08,29.0,29.02,15400.0,29.07,29.08,29.0,29.02,15400.0
2013-07-29 10:30:00,29.03,29.22,29.03,29.22,3900.0,29.03,29.22,29.03,29.22,3900.0
2013-07-29 11:00:00,29.2,29.22,29.02,29.1,24900.0,29.2,29.22,29.02,29.1,24900.0
2013-07-29 11:30:00,29.11,29.21,29.07,29.11,15700.0,29.11,29.21,29.07,29.11,15700.0
2013-07-29 12:00:00,29.11,29.17,29.04,29.17,7600.0,29.11,29.17,29.04,29.17,7600.0
2013-07-29 12:30:00,29.16,29.22,29.12,29.13,14700.0,29.16,29.22,29.12,29.13,14700.0
2013-07-29 13:00:00,29.17,29.23,29.14,29.21,4800.0,29.17,29.23,29.14,29.21,4800.0
2013-07-29 13:30:00,29.22,29.22,29.11,29.15,10500.0,29.22,29.22,29.11,29.15,10500.0
2013-07-29 14:00:00,29.13,29.22,29.1,29.14,6100.0,29.13,29.22,29.1,29.14,6100.0
2013-07-29 14:30:00,29.16,29.19,29.1,29.12,6200.0,29.16,29.19,29.1,29.12,6200.0
2013-07-29 15:00:00,29.14,29.16,29.1,29.14,11000.0,29.14,29.16,29.1,29.14,11000.0
2013-07-29 15:30:00,29.15,29.15,29.06,29.08,30000.0,29.15,29.15,29.06,29.08,30000.0
2013-07-30 09:30:00,29.0,29.2,28.8,28.88,22400.0,29.0,29.2,28.8,28.88,22400.0
2013-07-30 10:00:00,28.86,29.15,28.8,28.93,16200.0,28.86,29.15,28.8,28.93,16200.0
2013-07-30 10:30:00,28.93,28.99,28.87,28.89,9400.0,28.93,28.99,28.87,28.89,9400.0
2013-07-30 11:00:00,28.86,29.09,28.85,29.02,16700.0,28.86,29.09,28.85,29.02,16700.0
2013-07-30 11:30:00,29.01,29.21,28.97,29.07,11600.0,29.01,29.21,28.97,29.07,11600.0
2013-07-30 12:00:00,29.05,29.18,29.05,29.13,6600.0,29.05,29.18,29.05,29.13,6600.0
2013-07-30 12:30:00,29.13,29.21,29.1,29.1,5900.0,29.13,29.21,29.1,29.1,5900.0
2013-07-30 13:00:00,29.11,29.19,29.11,29.18,15800.0,29.11,29.19,29.11,29.18,15800.0
2013-07-30 13:30:00,29.18,29.25,29.13,29.16,7700.0,29.18,29.25,29.13,29.16,7700.0
2013-07-30 14:00:00,29.2,29.22,29.12,29.21,10100.0,29.2,29.22,29.12,29.21,10100.0
2013-07-30 14:30:00,29.21,29.22,29.1,29.16,9600.0,29.21,29.22,29.1,29.16,9600.0
2013-07-30 15:00:00,29.17,29.21,29.15,29.21,22400.0,29.17,29.21,29.15,29.21,22400.0
2013-07-30 15:30:00,29.2,29.2,29.12,29.12,25600.0,29.2,29.2,29.12,29.12,25600.0
2013-07-31 09:30:00,29.04,29.19,29.01,29.1,12400.0,29.04,29.19,29.01,29.1,12400.0
2013-07-31 10:00:00,29.05,29.18,29.05,29.12,11200.0,29.05,29.18,29.05,29.12,11200.0
2013-07-31 10:30:00,29.13,29.18,29.13,29.14,5200.0,29.13,29.18,29.13,29.14,5200.0
2013-07-31 11:00:00,29.16,29.23,29.13,29.19,14000.0,29.16,29.23,29.13,29.19,14000.0
2013-07-31 11:30:00,29.19,29.24,29.09,29.22,11800.0,29.19,29.24,29.09,29.22,11800.0
2013-07-31 12:00:00,29.22,29.23,29.17,29.23,5300.0,29.22,29.23,29.17,29.23,5300.0
2013-07-31 12:30:00,29.21,29.32,29.2,29.24,24000.0,29.21,29.32,29.2,29.24,24000.0
2013-07-31 13:00:00,29.2,29.28,29.14,29.23,15400.0,29.2,29.28,29.14,29.23,15400.0
2013-07-31 13:30:00,29.25,29.25,29.02,29.14,19300.0,29.25,29.25,29.02,29.14,19300.0
2013-07-31 14:00:00,29.17,29.2,29.06,29.2,23400.0,29.17,29.2,29.06,29.2,23400.0
2013-07-31 14:30:00,29.2,29.27,29.15,29.16,9600.0,29.2,29.27,29.15,29.16,9600.0
2013-07-31 15:00:00,29.16,29.21,29.16,29.18,7200.0,29.16,29.21,29.16,29.18,7200.0
2013-07-31 15:30:00,29.18,29.2,28.94,28.96,44700.0,29.18,29.2,28.94,28.96,44700.0
2013-08-01 09:30:00,29.2,29.29,29.06,29.22,14300.0,29.2,29.29,29.06,29.22,14300.0
2013-08-01 10:00:00,29.22,29.22,29.01,29.04,9500.0,29.22,29.22,29.01,29.04,9500.0
2013-08-01 10:30:00,29.01,29.1,28.93,28.93,16200.0,29.01,29.1,28.93,28.93,16200.0
2013-08-01 11:00:00,28.89,28.89,28.74,28.87,16900.0,28.89,28.89,28.74,28.87,16900.0
2013-08-01 11:30:00,28.85,29.0,28.85,28.95,29300.0,28.85,29.0,28.85,28.95,29300.0
2013-08-01 12:00:00,28.95,29.0,28.94,28.95,19700.0,28.95,29.0,28.94,28.95,19700.0
2013-08-01 12:30:00,28.94,28.95,28.72,28.85,15100.0,28.94,28.95,28.72,28.85,15100.0
2013-08-01 13:00:00,28.81,28.84,28.8,28.82,16100.0,28.81,28.84,28.8,28.82,16100.0
2013-08-01 13:30:00,28.81,29.13,28.8,29.13,40900.0,28.81,29.13,28.8,29.13,40900.0
2013-08-01 14:00:00,29.13,29.22,29.11,29.19,21500.0,29.13,29.22,29.11,29.19,21500.0
2013-08-01 14:30:00,29.19,29.2,29.0,29.02,36700.0,29.19,29.2,29.0,29.02,36700.0
2013-08-01 15:00:00,29.02,29.14,28.98,28.99,26200.0,29.02,29.14,28.98,28.99,26200.0
2013-08-01 15:30:00,28.98,29.13,28.96,29.02,58600.0,28.98,29.13,28.96,29.02,58600.0
2013-08-02 09:30:00,28.81,29.09,28.76,28.98,30100.0,28.81,29.09,28.76,28.98,30100.0
2013-08-02 10:00:00,29.0,29.0,28.78,28.91,13900.0,29.0,29.0,28.78,28.91,13900.0
2013-08-02 10:30:00,28.93,28.96,28.81,28.93,32800.0,28.93,28.96,28.81,28.93,32800.0
2013-08-02 11:00:00,28.93,28.97,28.83,28.91,20700.0,28.93,28.97,28.83,28.91,20700.0
2013-08-02 11:30:00,28.89,28.99,28.89,28.99,8700.0,28.89,28.99,28.89,28.99,8700.0
2013-08-02 12:00:00,29.0,29.0,28.88,28.97,11200.0,29.0,29.0,28.88,28.97,11200.0
2013-08-02 12:30:00,28.98,29.07,28.96,28.99,2100.0,28.98,29.07,28.96,28.99,2100.0
2013-08-02 13:00:00,28.99,29.0,28.89,28.93,5900.0,28.99,29.0,28.89,28.93,5900.0
2013-08-02 13:30:00,28.9,28.96,28.63,28.63,19200.0,28.9,28.96,28.63,28.63,19200.0
2013-08-02 14:00:00,28.62,28.7,28.45,28.69,28500.0,28.62,28.7,28.45,28.69,28500.0
2013-08-02 14:30:00,28.69,28.78,28.57,28.6,16100.0,28.69,28.78,28.57,28.6,16100.0
2013-08-02 15:00:00,28.59,28.75,28.57,28.6,19600.0,28.59,28.75,28.57,28.6,19600.0
2013-08-02 15:30:00,28.61,28.7,28.61,28.67,46400.0,28.61,28.7,28.61,28.67,46400.0
2013-08-05 09:30:00,28.65,28.95,28.54,28.9,12000.0,28.65,28.95,28.54,28.9,12000.0
2013-08-05 10:00:00,28.86,28.9,28.52,28.63,22400.0,28.86,28.9,28.52,28.63,22400.0
2013-08-05 10:30:00,28.65,29.13,28.65,29.06,31300.0,28.65,29.13,28.65,29.06,31300.0
2013-08-05 11:00:00,29.07,29.25,29.07,29.2,23600.0,29.07,29.25,29.07,29.2,23600.0
2013-08-05 11:30:00,29.19,29.22,29.17,29.2,32300.0,29.19,29.22,29.17,29.2,32300.0
2013-08-05 12:00:00,29.21,29.48,29.18,29.48,53300.0,29.21,29.48,29.18,29.48,53300.0
2013-08-05 12:30:00,29.49,29.86,29.48,29.59,26400.0,29.49,29.86,29.48,29.59,26400.0
2013-08-05 13:00:00,29.61,29.9,29.5,29.78,73800.0,29.61,29.9,29.5,29.78,73800.0
2013-08-05 13:30:00,29.79,29.8,29.69,29.78,7600.0,29.79,29.8,29.69,29.78,7600.0
2013-08-05 14:00:00,29.77,29.85,29.7,29.79,16000.0,29.77,29.85,29.7,29.79,16000.0
2013-08-05 14:30:00,29.78,29.89,29.73,29.81,15500.0,29.78,29.89,29.73,29.81,15500.0
2013-08-05 15:00:00,29.84,29.9,29.7,29.71,20000.0,29.84,29.9,29.7,29.71,20000.0
2013-08-05 15:30:00,29.71,29.76,29.65,29.7,39800.0,29.71,29.76,29.65,29.7,39800.0
2013-08-06 09:30:00,29.56,29.7,29.27,29.69,13700.0,29.56,29.7,29.27,29.69,13700.0
2013-08-06 10:00:00,29.73,29.73,29.42,29.44,23000.0,29.73,29.73,29.42,29.44,23000.0
2013-08-06 10:30:00,29.38,29.5,29.32,29.39,11600.0,29.38,29.5,29.32,29.39,11600.0
2013-08-06 11:00:00,29.34,29.52,29.34,29.52,8300.0,29.34,29.52,29.34,29.52,8300.0
2013-08-06 11:30:00,29.48,29.58,29.43,29.55,10200.0,29.48,29.58,29.43,29.55,10200.0
2013-08-06 12:00:00,29.54,29.69,29.53,29.55,5300.0,29.54,29.69,29.53,29.55,5300.0
2013-08-06 12:30:00,29.54,29.6,29.53,29.55,12200.0,29.54,29.6,29.53,29.55,12200.0
2013-08-06 13:00:00,29.55,29.55,29.44,29.47,2400.0,29.55,29.55,29.44,29.47,2400.0
2013-08-06 13:30:00,29.47,29.5,29.33,29.47,4800.0,29.47,29.5,29.33,29.47,4800.0
2013-08-06 14:00:00,29.48,29.56,29.46,29.55,5000.0,29.48,29.56,29.46,29.55,5000.0
2013-08-06 14:30:00,29.54,29.54,29.37,29.47,5600.0,29.54,29.54,29.37,29.47,5600.0
2013-08-06 15:00:00,29.49,29.5,29.36,29.36,13100.0,29.49,29.5,29.36,29.36,13100.0
2013-08-06 15:30:00,29.36,29.45,29.29,29.4,28100.0,29.36,29.45,29.29,29.4,28100.0
2013-08-07 09:30:00,29.17,29.3,28.7,28.74,30500.0,29.17,29.3,28.7,28.74,30500.0
2013-08-07 10:00:00,28.73,29.03,28.73,29.0,11600.0,28.73,29.03,28.73,29.0,11600.0
2013-08-07 10:30:00,28.97,29.2,28.95,29.2,11700.0,28.97,29.2,28.95,29.2,11700.0
2013-08-07 11:00:00,29.14,29.27,29.11,29.14,4400.0,29.14,29.27,29.11,29.14,4400.0
2013-08-07 11:30:00,29.15,29.32,29.15,29.3,3700.0,29.15,29.32,29.15,29.3,3700.0
2013-08-07 12:00:00,29.33,29.38,29.28,29.36,5000.0,29.33,29.38,29.28,29.36,5000.0
2013-08-07 12:30:00,29.37,29.51,29.3,29.49,11200.0,29.37,29.51,29.3,29.49,11200.0
2013-08-07 13:00:00,29.47,29.65,29.44,29.55,12300.0,29.47,29.65,29.44,29.55,12300.0
2013-08-07 13:30:00,29.56,29.57,29.39,29.46,10500.0,29.56,29.57,29.39,29.46,10500.0
2013-08-07 14:00:00,29.49,29.6,29.48,29.49,10800.0,29.49,29.6,29.48,29.49,10800.0
2013-08-07 14:30:00,29.5,29.53,29.45,29.49,11200.0,29.5,29.53,29.45,29.49,11200.0
2013-08-07 15:00:00,29.51,29.52,29.42,29.45,16000.0,29.51,29.52,29.42,29.45,16000.0
2013-08-07 15:30:00,29.43,29.54,29.39,29.45,32100.0,29.43,29.54,29.39,29.45,32100.0
2013-08-08 09:30:00,29.63,29.71,29.53,29.58,17700.0,29.63,29.71,29.53,29.58,17700.0
2013-08-08 10:00:00,29.5,29.54,29.33,29.45,9400.0,29.5,29.54,29.33,29.45,9400.0
2013-08-08 10:30:00,29.48,29.6,29.48,29.6,3600.0,29.48,29.6,29.48,29.6,3600.0
2013-08-08 11:00:00,29.59,29.65,29.56,29.56,12100.0,29.59,29.65,29.56,29.56,12100.0
2013-08-08 11:30:00,29.59,29.76,29.59,29.69,7600.0,29.59,29.76,29.59,29.69,7600.0
2013-08-08 12:00:00,29.67,29.8,29.63,29.77,10700.0,29.67,29.8,29.63,29.77,10700.0
2013-08-08 12:30:00,29.78,29.92,29.77,29.92,11000.0,29.78,29.92,29.77,29.92,11000.0
2013-08-08 13:00:00,29.91,29.92,29.87,29.91,5700.0,29.91,29.92,29.87,29.91,5700.0
2013-08-08 13:30:00,29.91,30.0,29.85,29.98,15400.0,29.91,30.0,29.85,29.98,15400.0
2013-08-08 14:00:00,29.95,30.0,29.89,29.89,70800.0,29.95,30.0,29.89,29.89,70800.0
2013-08-08 14:30:00,29.9,29.95,29.8,29.86,16400.0,29.9,29.95,29.8,29.86,16400.0
2013-08-08 15:00:00,29.87,29.88,29.65,29.7,25000.0,29.87,29.88,29.65,29.7,25000.0
2013-08-08 15:30:00,29.7,29.86,29.68,29.76,30100.0,29.7,29.86,29.68,29.76,30100.0
2013-08-09 09:30:00,29.03,32.24,28.5,31.21,257400.0,29.03,32.24,28.5,31.21,257400.0
2013-08-09 10:00:00,31.21,31.21,30.9,30.92,77600.0,31.21,31.21,30.9,30.92,77600.0
2013-08-09 10:30:00,30.91,31.24,30.9,31.0,52600.0,30.91,31.24,30.9,31.0,52600.0
2013-08-09 11:00:00,30.98,31.17,30.95,31.01,81500.0,30.98,31.17,30.95,31.01,81500.0
2013-08-09 11:30:00,31.0,31.19,30.8,31.13,174300.0,31.0,31.19,30.8,31.13,174300.0
2013-08-09 12:00:00,31.13,31.19,30.94,31.1,125900.0,31.13,31.19,30.94,31.1,125900.0
2013-08-09 12:30:00,31.08,31.47,31.07,31.22,30900.0,31.08,31.47,31.07,31.22,30900.0
2013-08-09 13:00:00,31.25,31.7,31.15,31.55,125400.0,31.25,31.7,31.15,31.55,125400.0
2013-08-09 13:30:00,31.5,31.63,31.46,31.51,43600.0,31.5,31.63,31.46,31.51,43600.0
2013-08-09 14:00:00,31.51,31.53,31.44,31.5,68800.0,31.51,31.53,31.44,31.5,68800.0
2013-08-09 14:30:00,31.51,31.55,31.5,31.51,39200.0,31.51,31.55,31.5,31.51,39200.0
2013-08-09 15:00:00,31.51,31.75,31.49,31.75,108700.0,31.51,31.75,31.49,31.75,108700.0
2013-08-09 15:30:00,31.75,31.75,31.46,31.52,126100.0,31.75,31.75,31.46,31.52,126100.0
2013-08-12 09:30:00,31.84,32.04,31.27,31.7,31500.0,31.84,32.04,31.27,31.7,31500.0
2013-08-12 10:00:00,31.7,31.78,31.57,31.57,15200.0,31.7,31.78,31.57,31.57,15200.0
2013-08-12 10:30:00,31.61,31.81,31.61,31.79,6700.0,31.61,31.81,31.61,31.79,6700.0
2013-08-12 11:00:00,31.8,31.8,31.67,31.68,10000.0,31.8,31.8,31.67,31.68,10000.0
2013-08-12 11:30:00,31.68,31.69,31.48,31.65,44700.0,31.68,31.69,31.48,31.65,44700.0
2013-08-12 12:00:00,31.65,31.69,31.5,31.51,24100.0,31.65,31.69,31.5,31.51,24100.0
2013-08-12 12:30:00,31.5,31.56,31.5,31.5,15700.0,31.5,31.56,31.5,31.5,15700.0
2013-08-12 13:00:00,31.5,31.51,31.27,31.39,88000.0,31.5,31.51,31.27,31.39,88000.0
2013-08-12 13:30:00,31.37,31.41,31.29,31.32,21400.0,31.37,31.41,31.29,31.32,21400.0
2013-08-12 14:00:00,31.32,31.4,31.31,31.34,24500.0,31.32,31.4,31.31,31.34,24500.0
2013-08-12 14:30:00,31.34,31.4,31.25,31.36,19400.0,31.34,31.4,31.25,31.36,19400.0
2013-08-12 15:00:00,31.36,31.38,31.2,31.2,35900.0,31.36,31.38,31.2,31.2,35900.0
2013-08-12 15:30:00,31.19,31.25,31.06,31.2,78400.0,31.19,31.25,31.06,31.2,78400.0
2013-08-13 09:30:00,31.16,31.37,31.0,31.02,40300.0,31.16,31.37,31.0,31.02,40300.0
2013-08-13 10:00:00,31.02,31.28,31.0,31.26,10400.0,31.02,31.28,31.0,31.26,10400.0
2013-08-13 10:30:00,31.28,31.41,31.26,31.38,5200.0,31.28,31.41,31.26,31.38,5200.0
2013-08-13 11:00:00,31.41,31.41,31.35,31.41,3400.0,31.41,31.41,31.35,31.41,3400.0
2013-08-13 11:30:00,31.41,31.46,31.29,31.32,8000.0,31.41,31.46,31.29,31.32,8000.0
2013-08-13 12:00:00,31.31,31.41,31.29,31.39,3700.0,31.31,31.41,31.29,31.39,3700.0
2013-08-13 12:30:00,31.4,31.4,31.33,31.35,4800.0,31.4,31.4,31.33,31.35,4800.0
2013-08-13 13:00:00,31.35,31.38,31.32,31.36,2500.0,31.35,31.38,31.32,31.36,2500.0
2013-08-13 13:30:00,31.34,31.37,31.31,31.36,17300.0,31.34,31.37,31.31,31.36,17300.0
2013-08-13 14:00:00,31.36,31.5,31.36,31.48,18800.0,31.36,31.5,31.36,31.48,18800.0
2013-08-13 14:30:00,31.48,31.61,31.46,31.59,31500.0,31.48,31.61,31.46,31.59,31500.0
2013-08-13 15:00:00,31.59,31.69,31.57,31.69,7900.0,31.59,31.69,31.57,31.69,7900.0
2013-08-13 15:30:00,31.67,31.67,31.49,31.64,63400.0,31.67,31.67,31.49,31.64,63400.0
2013-08-14 09:30:00,31.47,31.59,31.44,31.58,6600.0,31.47,31.59,31.44,31.58,6600.0
2013-08-14 10:00:00,31.58,31.58,31.48,31.53,3400.0,31.58,31.58,31.48,31.53,3400.0
2013-08-14 10:30:00,31.49,31.55,31.41,31.55,3200.0,31.49,31.55,31.41,31.55,3200.0
2013-08-14 11:00:00,31.51,31.54,31.47,31.51,3000.0,31.51,31.54,31.47,31.51,3000.0
2013-08-14 11:30:00,31.55,31.75,31.55,31.72,3900.0,31.55,31.75,31.55,31.72,3900.0
2013-08-14 12:00:00,31.71,31.83,31.71,31.73,4500.0,31.71,31.83,31.71,31.73,4500.0
2013-08-14 12:30:00,31.75,31.76,31.64,31.71,900.0,31.75,31.76,31.64,31.71,900.0
2013-08-14 13:00:00,31.74,31.74,31.62,31.66,1200.0,31.74,31.74,31.62,31.66,1200.0
2013-08-14 13:30:00,31.65,31.66,31.59,31.6,2000.0,31.65,31.66,31.59,31.6,2000.0
2013-08-14 14:00:00,31.65,31.73,31.56,31.73,9700.0,31.65,31.73,31.56,31.73,9700.0
2013-08-14 14:30:00,31.72,31.76,31.66,31.69,4500.0,31.72,31.76,31.66,31.69,4500.0
2013-08-14 15:00:00,31.7,31.85,31.69,31.75,20300.0,31.7,31.85,31.69,31.75,20300.0
2013-08-14 15:30:00,31.78,31.92,31.7,31.88,55000.0,31.78,31.92,31.7,31.88,55000.0
2013-08-15 09:30:00,31.67,31.83,31.38,31.48,10500.0,31.67,31.83,31.38,31.48,10500.0
2013-08-15 10:00:00,31.45,31.5,31.09,31.34,15200.0,31.45,31.5,31.09,31.34,15200.0
2013-08-15 10:30:00,31.35,31.35,31.17,31.23,7200.0,31.35,31.35,31.17,31.23,7200.0
2013-08-15 11:00:00,31.29,31.38,31.17,31.37,11900.0,31.29,31.38,31.17,31.37,11900.0
2013-08-15 11:30:00,31.37,31.48,31.28,31.28,5800.0,31.37,31.48,31.28,31.28,5800.0
2013-08-15 12:00:00,31.29,31.36,31.21,31.21,3000.0,31.29,31.36,31.21,31.21,3000.0
2013-08-15 12:30:00,31.26,31.28,31.16,31.16,3800.0,31.26,31.28,31.16,31.16,3800.0
2013-08-15 13:00:00,31.16,31.2,30.97,30.99,10100.0,31.16,31.2,30.97,30.99,10100.0
2013-08-15 13:30:00,30.99,31.18,30.98,31.06,11000.0,30.99,31.18,30.98,31.06,11000.0
2013-08-15 14:00:00,31.07,31.07,30.94,31.01,45200.0,31.07,31.07,30.94,31.01,45200.0
2013-08-15 14:30:00,31.0,31.03,30.86,30.91,26800.0,31.0,31.03,30.86,30.91,26800.0
2013-08-15 15:00:00,30.87,30.87,30.58,30.74,56500.0,30.87,30.87,30.58,30.74,56500.0
2013-08-15 15:30:00,30.72,30.76,30.27,30.47,114000.0,30.72,30.76,30.27,30.47,114000.0
2013-08-16 09:30:00,30.29,30.59,30.29,30.49,12000.0,30.29,30.59,30.29,30.49,12000.0
2013-08-16 10:00:00,30.46,30.47,30.23,30.28,5100.0,30.46,30.47,30.23,30.28,5100.0
2013-08-16 10:30:00,30.25,30.48,30.24,30.48,2000.0,30.25,30.48,30.24,30.48,2000.0
2013-08-16 11:00:00,30.5,30.5,30.35,30.47,36800.0,30.5,30.5,30.35,30.47,36800.0
2013-08-16 11:30:00,30.49,30.57,30.45,30.57,30100.0,30.49,30.57,30.45,30.57,30100.0
2013-08-16 12:00:00,30.6,30.62,30.43,30.48,29900.0,30.6,30.62,30.43,30.48,29900.0
2013-08-16 12:30:00,30.51,30.58,30.49,30.53,17500.0,30.51,30.58,30.49,30.53,17500.0
2013-08-16 13:00:00,30.54,30.56,30.48,30.52,11100.0,30.54,30.56,30.48,30.52,11100.0
2013-08-16 13:30:00,30.51,30.53,30.45,30.49,1300.0,30.51,30.53,30.45,30.49,1300.0
2013-08-16 14:00:00,30.47,30.51,30.46,30.5,12400.0,30.47,30.51,30.46,30.5,12400.0
2013-08-16 14:30:00,30.5,30.54,30.48,30.5,16200.0,30.5,30.54,30.48,30.5,16200.0
2013-08-16 15:00:00,30.52,30.54,30.49,30.51,8100.0,30.52,30.54,30.49,30.51,8100.0
2013-08-16 15:30:00,30.49,30.84,30.49,30.67,102700.0,30.49,30.84,30.49,30.67,102700.0
2013-08-19 09:30:00,30.68,30.97,30.07,30.97,9200.0,30.68,30.97,30.07,30.97,9200.0
2013-08-19 10:00:00,30.98,31.06,30.92,31.01,9000.0,30.98,31.06,30.92,31.01,9000.0
2013-08-19 10:30:00,31.05,31.18,30.94,30.97,7300.0,31.05,31.18,30.94,30.97,7300.0
2013-08-19 11:00:00,31.0,31.1,30.92,31.07,8900.0,31.0,31.1,30.92,31.07,8900.0
2013-08-19 11:30:00,31.05,31.12,31.03,31.07,4900.0,31.05,31.12,31.03,31.07,4900.0
2013-08-19 12:00:00,31.06,31.12,31.05,31.11,4900.0,31.06,31.12,31.05,31.11,4900.0
2013-08-19 12:30:00,31.08,31.1,31.03,31.08,3800.0,31.08,31.1,31.03,31.08,3800.0
2013-08-19 13:00:00,31.08,31.08,30.8,30.9,6200.0,31.08,31.08,30.8,30.9,6200.0
2013-08-19 13:30:00,30.88,30.89,30.75,30.84,4900.0,30.88,30.89,30.75,30.84,4900.0
2013-08-19 14:00:00,30.87,30.89,30.54,30.61,20300.0,30.87,30.89,30.54,30.61,20300.0
2013-08-19 14:30:00,30.58,30.6,30.52,30.56,4900.0,30.58,30.6,30.52,30.56,4900.0
2013-08-19 15:00:00,30.56,30.58,30.41,30.5,14500.0,30.56,30.58,30.41,30.5,14500.0
2013-08-19 15:30:00,30.5,30.52,30.23,30.29,72700.0,30.5,30.52,30.23,30.29,72700.0
2013-08-20 09:30:00,30.28,30.56,30.16,30.56,7200.0,30.28,30.56,30.16,30.56,7200.0
2013-08-20 10:00:00,30.61,30.63,30.46,30.46,7500.0,30.61,30.63,30.46,30.46,7500.0
2013-08-20 10:30:00,30.46,30.5,30.32,30.32,5800.0,30.46,30.5,30.32,30.32,5800.0
2013-08-20 11:00:00,30.41,30.51,30.28,30.4,5700.0,30.41,30.51,30.28,30.4,5700.0
2013-08-20 11:30:00,30.43,30.45,30.25,30.36,5700.0,30.43,30.45,30.25,30.36,5700.0
2013-08-20 12:00:00,30.33,30.43,30.16,30.18,6400.0,30.33,30.43,30.16,30.18,6400.0
2013-08-20 12:30:00,30.21,30.32,30.12,30.15,8600.0,30.21,30.32,30.12,30.15,8600.0
2013-08-20 13:00:00,30.13,30.19,30.04,30.04,8300.0,30.13,30.19,30.04,30.04,8300.0
2013-08-20 13:30:00,30.05,30.09,29.93,29.94,14000.0,30.05,30.09,29.93,29.94,14000.0
2013-08-20 14:00:00,29.94,30.12,29.92,30.08,48600.0,29.94,30.12,29.92,30.08,48600.0
2013-08-20 14:30:00,30.08,30.14,29.98,30.08,12600.0,30.08,30.14,29.98,30.08,12600.0
2013-08-20 15:00:00,30.08,30.15,30.06,30.13,6800.0,30.08,30.15,30.06,30.13,6800.0
2013-08-20 15:30:00,30.13,30.47,30.13,30.41,57900.0,30.13,30.47,30.13,30.41,57900.0
2013-08-21 09:30:00,30.33,30.69,30.26,30.49,6900.0,30.33,30.69,30.26,30.49,6900.0
2013-08-21 10:00:00,30.49,30.57,30.35,30.55,12100.0,30.49,30.57,30.35,30.55,12100.0
2013-08-21 10:30:00,30.57,30.65,30.34,30.6,9800.0,30.57,30.65,30.34,30.6,9800.0
2013-08-21 11:00:00,30.64,30.65,30.49,30.57,16800.0,30.64,30.65,30.49,30.57,16800.0
2013-08-21 11:30:00,30.52,30.68,30.39,30.51,10900.0,30.52,30.68,30.39,30.51,10900.0
2013-08-21 12:00:00,30.61,30.63,30.59,30.6,2300.0,30.61,30.63,30.59,30.6,2300.0
2013-08-21 12:30:00,30.57,30.58,30.5,30.54,1900.0,30.57,30.58,30.5,30.54,1900.0
2013-08-21 13:00:00,30.53,30.55,30.44,30.54,10600.0,30.53,30.55,30.44,30.54,10600.0
2013-08-21 13:30:00,30.57,30.71,30.51,30.62,4400.0,30.57,30.71,30.51,30.62,4400.0
2013-08-21 14:00:00,30.66,30.94,30.36,30.85,34100.0,30.66,30.94,30.36,30.85,34100.0
2013-08-21 14:30:00,30.85,31.1,30.83,30.99,29400.0,30.85,31.1,30.83,30.99,29400.0
2013-08-21 15:00:00,31.0,31.0,30.97,30.97,12900.0,31.0,31.0,30.97,30.97,12900.0
2013-08-21 15:30:00,30.96,30.99,30.7,30.77,48100.0,30.96,30.99,30.7,30.77,48100.0
2013-08-22 09:30:00,30.92,31.18,30.84,31.11,11600.0,30.92,31.18,30.84,31.11,11600.0
2013-08-22 10:00:00,31.19,31.19,30.92,30.92,3100.0,31.19,31.19,30.92,30.92,3100.0
2013-08-22 10:30:00,30.92,30.94,30.8,30.8,1400.0,30.92,30.94,30.8,30.8,1400.0
2013-08-22 11:00:00,30.85,30.96,30.85,30.88,53600.0,30.85,30.96,30.85,30.88,53600.0
2013-08-22 11:30:00,30.88,31.23,30.86,31.22,28900.0,30.88,31.23,30.86,31.22,28900.0
2013-08-22 12:00:00,31.23,31.25,31.1,31.1,4200.0,31.23,31.25,31.1,31.1,4200.0
2013-08-22 12:30:00,31.13,31.18,31.11,31.11,600.0,31.13,31.18,31.11,31.11,600.0
2013-08-22 13:00:00,31.14,31.26,31.04,31.26,4100.0,31.14,31.26,31.04,31.26,4100.0
2013-08-22 13:30:00,31.26,31.37,31.13,31.19,10000.0,31.26,31.37,31.13,31.19,10000.0
2013-08-22 14:00:00,31.28,31.28,31.1,31.1,500.0,31.28,31.28,31.1,31.1,500.0
2013-08-22 14:30:00,31.02,31.34,31.02,31.3,2400.0,31.02,31.34,31.02,31.3,2400.0
2013-08-22 15:00:00,31.3,31.3,31.24,31.24,2300.0,31.3,31.3,31.24,31.24,2300.0
2013-08-22 15:30:00,31.25,31.5,31.2,31.42,67200.0,31.25,31.5,31.2,31.42,67200.0
2013-08-23 09:30:00,31.5,31.51,31.28,31.51,11900.0,31.5,31.51,31.28,31.51,11900.0
2013-08-23 10:00:00,31.5,31.6,31.45,31.49,44800.0,31.5,31.6,31.45,31.49,44800.0
2013-08-23 10:30:00,31.48,31.54,31.42,31.43,25500.0,31.48,31.54,31.42,31.43,25500.0
2013-08-23 11:00:00,31.42,31.44,31.36,31.43,21200.0,31.42,31.44,31.36,31.43,21200.0
2013-08-23 11:30:00,31.4,31.45,31.4,31.43,2400.0,31.4,31.45,31.4,31.43,2400.0
2013-08-23 12:00:00,31.42,31.42,31.34,31.37,4100.0,31.42,31.42,31.34,31.37,4100.0
2013-08-23 12:30:00,31.36,31.4,31.31,31.31,59500.0,31.36,31.4,31.31,31.31,59500.0
2013-08-23 13:00:00,31.28,31.32,31.27,31.32,26100.0,31.28,31.32,31.27,31.32,26100.0
2013-08-23 13:30:00,31.31,31.31,31.17,31.17,5700.0,31.31,31.31,31.17,31.17,5700.0
2013-08-23 14:00:00,31.11,31.11,30.97,30.97,28800.0,31.11,31.11,30.97,30.97,28800.0
2013-08-23 14:30:00,30.97,31.1,30.97,31.09,6500.0,30.97,31.1,30.97,31.09,6500.0
2013-08-23 15:00:00,31.09,31.15,31.04,31.15,27000.0,31.09,31.15,31.04,31.15,27000.0
2013-08-23 15:30:00,31.15,31.2,31.1,31.15,13600.0,31.15,31.2,31.1,31.15,13600.0
2013-08-26 09:30:00,31.14,31.14,30.96,31.0,3700.0,31.14,31.14,30.96,31.0,3700.0
2013-08-26 10:00:00,31.03,31.14,30.97,31.03,15500.0,31.03,31.14,30.97,31.03,15500.0
2013-08-26 10:30:00,31.13,31.14,31.03,31.05,10900.0,31.13,31.14,31.03,31.05,10900.0
2013-08-26 11:00:00,31.07,31.12,30.99,31.12,27200.0,31.07,31.12,30.99,31.12,27200.0
2013-08-26 11:30:00,31.11,31.66,31.06,31.62,49300.0,31.11,31.66,31.06,31.62,49300.0
2013-08-26 12:00:00,31.64,31.78,31.36,31.51,82700.0,31.64,31.78,31.36,31.51,82700.0
2013-08-26 12:30:00,31.53,31.72,31.44,31.44,19500.0,31.53,31.72,31.44,31.44,19500.0
2013-08-26 13:00:00,31.49,31.55,31.36,31.47,90600.0,31.49,31.55,31.36,31.47,90600.0
2013-08-26 13:30:00,31.44,31.44,31.27,31.3,9900.0,31.44,31.44,31.27,31.3,9900.0
2013-08-26 14:00:00,31.31,31.53,31.29,31.4,9800.0,31.31,31.53,31.29,31.4,9800.0
2013-08-26 14:30:00,31.42,31.47,31.29,31.36,60600.0,31.42,31.47,31.29,31.36,60600.0
2013-08-26 15:00:00,31.36,31.36,30.97,31.04,25100.0,31.36,31.36,30.97,31.04,25100.0
2013-08-26 15:30:00,31.04,31.09,30.85,30.87,31200.0,31.04,31.09,30.85,30.87,31200.0
2013-08-27 09:30:00,30.51,30.51,30.29,30.39,2400.0,30.51,30.51,30.29,30.39,2400.0
2013-08-27 10:00:00,30.27,30.32,30.23,30.3,4200.0,30.27,30.32,30.23,30.3,4200.0
2013-08-27 10:30:00,30.3,30.36,30.25,30.32,4500.0,30.3,30.36,30.25,30.32,4500.0
2013-08-27 11:00:00,30.4,30.4,30.3,30.38,1900.0,30.4,30.4,30.3,30.38,1900.0
2013-08-27 11:30:00,30.4,30.47,30.31,30.31,2300.0,30.4,30.47,30.31,30.31,2300.0
2013-08-27 12:00:00,30.31,30.37,30.25,30.31,29800.0,30.31,30.37,30.25,30.31,29800.0
2013-08-27 12:30:00,30.37,30.4,30.29,30.29,3500.0,30.37,30.4,30.29,30.29,3500.0
2013-08-27 13:00:00,30.3,30.34,30.29,30.3,3900.0,30.3,30.34,30.29,30.3,3900.0
2013-08-27 13:30:00,30.33,30.5,30.2,30.5,33300.0,30.33,30.5,30.2,30.5,33300.0
2013-08-27 14:00:00,30.5,30.55,30.18,30.26,14200.0,30.5,30.55,30.18,30.26,14200.0
2013-08-27 14:30:00,30.31,30.43,30.31,30.35,26000.0,30.31,30.43,30.31,30.35,26000.0
2013-08-27 15:00:00,30.34,30.42,30.33,30.35,12800.0,30.34,30.42,30.33,30.35,12800.0
2013-08-27 15:30:00,30.37,30.39,30.2,30.26,22900.0,30.37,30.39,30.2,30.26,22900.0
2013-08-28 09:30:00,30.24,30.3,30.18,30.28,13400.0,30.24,30.3,30.18,30.28,13400.0
2013-08-28 10:00:00,30.31,30.47,30.31,30.34,5100.0,30.31,30.47,30.31,30.34,5100.0
2013-08-28 10:30:00,30.3,30.4,30.27,30.4,5100.0,30.3,30.4,30.27,30.4,5100.0
2013-08-28 11:00:00,30.41,30.41,30.27,30.3,4700.0,30.41,30.41,30.27,30.3,4700.0
2013-08-28 11:30:00,30.23,30.4,30.23,30.39,2400.0,30.23,30.4,30.23,30.39,2400.0
2013-08-28 12:00:00,30.37,30.39,30.32,30.35,4000.0,30.37,30.39,30.32,30.35,4000.0
2013-08-28 12:30:00,30.38,30.38,30.34,30.35,5000.0,30.38,30.38,30.34,30.35,5000.0
2013-08-28 13:00:00,30.38,30.39,30.37,30.37,2600.0,30.38,30.39,30.37,30.37,2600.0
2013-08-28 13:30:00,30.39,30.41,30.31,30.32,16600.0,30.39,30.41,30.31,30.32,16600.0
2013-08-28 14:00:00,30.35,30.36,30.27,30.32,8600.0,30.35,30.36,30.27,30.32,8600.0
2013-08-28 14:30:00,30.31,30.42,30.3,30.4,8200.0,30.31,30.42,30.3,30.4,8200.0
2013-08-28 15:00:00,30.43,30.54,30.42,30.43,10000.0,30.43,30.54,30.42,30.43,10000.0
2013-08-28 15:30:00,30.43,30.45,30.3,30.31,12800.0,30.43,30.45,30.3,30.31,12800.0
2013-08-29 09:30:00,30.3,30.58,30.27,30.34,5700.0,30.3,30.58,30.27,30.34,5700.0
2013-08-29 10:00:00,30.34,30.67,30.34,30.45,17500.0,30.34,30.67,30.34,30.45,17500.0
2013-08-29 10:30:00,30.57,30.71,30.47,30.47,9500.0,30.57,30.71,30.47,30.47,9500.0
2013-08-29 11:00:00,30.45,30.61,30.36,30.52,5200.0,30.45,30.61,30.36,30.52,5200.0
2013-08-29 11:30:00,30.5,30.62,30.5,30.59,1800.0,30.5,30.62,30.5,30.59,1800.0
2013-08-29 12:00:00,30.63,30.64,30.5,30.54,2900.0,30.63,30.64,30.5,30.54,2900.0
2013-08-29 12:30:00,30.52,30.53,30.35,30.51,4600.0,30.52,30.53,30.35,30.51,4600.0
2013-08-29 13:00:00,30.54,30.62,30.51,30.51,3300.0,30.54,30.62,30.51,30.51,3300.0
2013-08-29 13:30:00,30.51,30.64,30.0,30.64,4098900.0,30.51,30.64,30.0,30.64,4098900.0
2013-08-29 14:00:00,30.61,32.5,30.57,31.97,325800.0,30.61,32.5,30.57,31.97,325800.0
2013-08-29 14:30:00,32.0,32.35,31.82,32.19,125100.0,32.0,32.35,31.82,32.19,125100.0
2013-08-29 15:00:00,32.25,32.47,31.84,31.96,98600.0,32.25,32.47,31.84,31.96,98600.0
2013-08-29 15:30:00,31.91,32.22,31.81,32.21,105000.0,31.91,32.22,31.81,32.21,105000.0
2013-08-30 09:30:00,32.32,32.47,31.94,32.14,33900.0,32.32,32.47,31.94,32.14,33900.0
2013-08-30 10:00:00,32.16,32.31,32.05,32.23,26500.0,32.16,32.31,32.05,32.23,26500.0
2013-08-30 10:30:00,32.21,32.3,32.2,32.23,49300.0,32.21,32.3,32.2,32.23,49300.0
2013-08-30 11:00:00,32.23,32.25,32.02,32.02,26100.0,32.23,32.25,32.02,32.02,26100.0
2013-08-30 11:30:00,32.02,32.04,31.82,31.85,8500.0,32.02,32.04,31.82,31.85,8500.0
2013-08-30 12:00:00,31.81,31.84,31.74,31.78,10700.0,31.81,31.84,31.74,31.78,10700.0
2013-08-30 12:30:00,31.77,31.83,31.72,31.74,10900.0,31.77,31.83,31.72,31.74,10900.0
2013-08-30 13:00:00,31.73,31.84,31.55,31.84,25600.0,31.73,31.84,31.55,31.84,25600.0
2013-08-30 13:30:00,31.85,31.87,31.76,31.78,8800.0,31.85,31.87,31.76,31.78,8800.0
2013-08-30 14:00:00,31.78,31.85,31.74,31.8,11200.0,31.78,31.85,31.74,31.8,11200.0
2013-08-30 14:30:00,31.83,31.96,31.81,31.91,14700.0,31.83,31.96,31.81,31.91,14700.0
2013-08-30 15:00:00,31.88,32.02,31.85,32.01,24000.0,31.88,32.02,31.85,32.01,24000.0
2013-08-30 15:30:00,31.98,32.02,31.9,32.0,50700.0,31.98,32.02,31.9,32.0,50700.0
2013-09-03 09:30:00,32.29,32.49,32.11,32.41,16500.0,32.29,32.49,32.11,32.41,16500.0
2013-09-03 10:00:00,32.38,32.78,32.36,32.66,47400.0,32.38,32.78,32.36,32.66,47400.0
2013-09-03 10:30:00,32.66,32.7,32.57,32.61,16200.0,32.66,32.7,32.57,32.61,16200.0
2013-09-03 11:00:00,32.63,32.63,32.33,32.35,14000.0,32.63,32.63,32.33,32.35,14000.0
2013-09-03 11:30:00,32.35,32.37,32.33,32.36,7400.0,32.35,32.37,32.33,32.36,7400.0
2013-09-03 12:00:00,32.33,32.34,32.24,32.31,6600.0,32.33,32.34,32.24,32.31,6600.0
2013-09-03 12:30:00,32.32,32.34,32.09,32.09,4500.0,32.32,32.34,32.09,32.09,4500.0
2013-09-03 13:00:00,32.09,32.09,31.99,32.03,2500.0,32.09,32.09,31.99,32.03,2500.0
2013-09-03 13:30:00,32.03,32.05,31.79,31.82,5800.0,32.03,32.05,31.79,31.82,5800.0
2013-09-03 14:00:00,31.77,31.83,31.71,31.77,5400.0,31.77,31.83,31.71,31.77,5400.0
2013-09-03 14:30:00,31.79,31.87,31.7,31.87,12500.0,31.79,31.87,31.7,31.87,12500.0
2013-09-03 15:00:00,31.86,32.03,31.81,31.83,13700.0,31.86,32.03,31.81,31.83,13700.0
2013-09-03 15:30:00,31.84,31.95,31.78,31.93,55900.0,31.84,31.95,31.78,31.93,55900.0
2013-09-04 09:30:00,31.97,32.17,31.78,32.05,11700.0,31.97,32.17,31.78,32.05,11700.0
2013-09-04 10:00:00,32.02,32.13,31.92,32.04,39800.0,32.02,32.13,31.92,32.04,39800.0
2013-09-04 10:30:00,32.02,32.23,32.02,32.04,25700.0,32.02,32.23,32.02,32.04,25700.0
2013-09-04 11:00:00,32.07,32.23,32.04,32.23,10200.0,32.07,32.23,32.04,32.23,10200.0
2013-09-04 11:30:00,32.23,32.74,32.23,32.73,26500.0,32.23,32.74,32.23,32.73,26500.0
2013-09-04 12:00:00,32.71,32.73,32.4,32.4,48300.0,32.71,32.73,32.4,32.4,48300.0
2013-09-04 12:30:00,32.41,32.41,32.05,32.15,250600.0,32.41,32.41,32.05,32.15,250600.0
2013-09-04 13:00:00,32.15,32.51,32.15,32.48,9400.0,32.15,32.51,32.15,32.48,9400.0
2013-09-04 13:30:00,32.46,32.49,32.39,32.41,25600.0,32.46,32.49,32.39,32.41,25600.0
2013-09-04 14:00:00,32.47,32.47,32.26,32.27,35000.0,32.47,32.47,32.26,32.27,35000.0
2013-09-04 14:30:00,32.29,32.38,32.24,32.36,6100.0,32.29,32.38,32.24,32.36,6100.0
2013-09-04 15:00:00,32.34,32.39,32.25,32.3,16700.0,32.34,32.39,32.25,32.3,16700.0
2013-09-04 15:30:00,32.3,32.34,32.24,32.29,41000.0,32.3,32.34,32.24,32.29,41000.0
2013-09-05 09:30:00,32.33,32.45,32.1,32.15,6500.0,32.33,32.45,32.1,32.15,6500.0
2013-09-05 10:00:00,32.17,32.27,32.15,32.21,3500.0,32.17,32.27,32.15,32.21,3500.0
2013-09-05 10:30:00,32.25,32.28,32.14,32.28,4000.0,32.25,32.28,32.14,32.28,4000.0
2013-09-05 11:00:00,32.29,32.29,32.22,32.27,8700.0,32.29,32.29,32.22,32.27,8700.0
2013-09-05 11:30:00,32.29,32.29,32.21,32.24,4800.0,32.29,32.29,32.21,32.24,4800.0
2013-09-05 12:00:00,32.23,32.25,32.13,32.19,5500.0,32.23,32.25,32.13,32.19,5500.0
2013-09-05 12:30:00,32.18,32.26,32.17,32.18,4700.0,32.18,32.26,32.17,32.18,4700.0
2013-09-05 13:00:00,32.21,32.24,32.15,32.23,2900.0,32.21,32.24,32.15,32.23,2900.0
2013-09-05 13:30:00,32.22,32.25,32.18,32.18,4700.0,32.22,32.25,32.18,32.18,4700.0
2013-09-05 14:00:00,32.19,32.25,32.18,32.2,5900.0,32.19,32.25,32.18,32.2,5900.0
2013-09-05 14:30:00,32.2,32.22,32.16,32.2,14300.0,32.2,32.22,32.16,32.2,14300.0
2013-09-05 15:00:00,32.2,32.2,32.15,32.19,9300.0,32.2,32.2,32.15,32.19,9300.0
2013-09-05 15:30:00,32.2,32.2,32.1,32.1,19500.0,32.2,32.2,32.1,32.1,19500.0
2013-09-06 09:30:00,32.25,32.36,31.79,31.79,8200.0,32.25,32.36,31.79,31.79,8200.0
2013-09-06 10:00:00,31.81,32.04,31.5,32.04,5500.0,31.81,32.04,31.5,32.04,5500.0
2013-09-06 10:30:00,32.06,32.2,32.05,32.14,39800.0,32.06,32.2,32.05,32.14,39800.0
2013-09-06 11:00:00,32.17,32.2,32.1,32.1,6000.0,32.17,32.2,32.1,32.1,6000.0
2013-09-06 11:30:00,32.11,32.19,32.08,32.16,6500.0,32.11,32.19,32.08,32.16,6500.0
2013-09-06 12:00:00,32.19,32.2,31.84,31.93,70200.0,32.19,32.2,31.84,31.93,70200.0
2013-09-06 12:30:00,31.94,32.2,31.94,32.18,492600.0,31.94,32.2,31.94,32.18,492600.0
2013-09-06 13:00:00,32.18,32.22,32.11,32.13,11900.0,32.18,32.22,32.11,32.13,11900.0
2013-09-06 13:30:00,32.16,32.3,32.15,32.19,23100.0,32.16,32.3,32.15,32.19,23100.0
2013-09-06 14:00:00,32.21,32.27,32.17,32.21,10700.0,32.21,32.27,32.17,32.21,10700.0
2013-09-06 14:30:00,32.23,32.29,32.19,32.22,14600.0,32.23,32.29,32.19,32.22,14600.0
2013-09-06 15:00:00,32.21,32.23,32.16,32.2,14100.0,32.21,32.23,32.16,32.2,14100.0
2013-09-06 15:30:00,32.19,32.21,32.11,32.16,23600.0,32.19,32.21,32.11,32.16,23600.0
2013-09-09 09:30:00,32.34,32.83,32.34,32.61,32400.0,32.34,32.83,32.34,32.61,32400.0
2013-09-09 10:00:00,32.61,32.74,32.56,32.6,27800.0,32.61,32.74,32.56,32.6,27800.0
2013-09-09 10:30:00,32.6,32.76,32.6,32.68,7700.0,32.6,32.76,32.6,32.68,7700.0
2013-09-09 11:00:00,32.67,32.71,32.59,32.65,14800.0,32.67,32.71,32.59,32.65,14800.0
2013-09-09 11:30:00,32.64,32.69,32.63,32.64,18800.0,32.64,32.69,32.63,32.64,18800.0
2013-09-09 12:00:00,32.65,32.8,32.64,32.69,19100.0,32.65,32.8,32.64,32.69,19100.0
2013-09-09 12:30:00,32.74,32.74,32.61,32.67,12400.0,32.74,32.74,32.61,32.67,12400.0
2013-09-09 13:00:00,32.69,32.82,32.69,32.78,10200.0,32.69,32.82,32.69,32.78,10200.0
2013-09-09 13:30:00,32.78,32.94,32.76,32.91,29200.0,32.78,32.94,32.76,32.91,29200.0
2013-09-09 14:00:00,32.9,32.98,32.85,32.93,35100.0,32.9,32.98,32.85,32.93,35100.0
2013-09-09 14:30:00,32.94,33.08,32.89,33.05,45900.0,32.94,33.08,32.89,33.05,45900.0
2013-09-09 15:00:00,33.08,33.43,33.08,33.33,75100.0,33.08,33.43,33.08,33.33,75100.0
2013-09-09 15:30:00,33.34,33.41,33.2,33.4,80300.0,33.34,33.41,33.2,33.4,80300.0
2013-09-10 09:30:00,33.69,33.89,33.5,33.77,53200.0,33.69,33.89,33.5,33.77,53200.0
2013-09-10 10:00:00,33.81,34.28,33.79,34.15,120600.0,33.81,34.28,33.79,34.15,120600.0
2013-09-10 10:30:00,34.15,34.33,34.03,34.05,18200.0,34.15,34.33,34.03,34.05,18200.0
2013-09-10 11:00:00,34.01,34.16,33.99,34.06,36400.0,34.01,34.16,33.99,34.06,36400.0
2013-09-10 11:30:00,34.08,34.2,33.99,34.2,7300.0,34.08,34.2,33.99,34.2,7300.0
2013-09-10 12:00:00,34.2,34.2,34.07,34.08,19300.0,34.2,34.2,34.07,34.08,19300.0
2013-09-10 12:30:00,34.09,34.09,34.0,34.01,24400.0,34.09,34.09,34.0,34.01,24400.0
2013-09-10 13:00:00,34.03,34.15,33.99,34.15,39100.0,34.03,34.15,33.99,34.15,39100.0
2013-09-10 13:30:00,34.16,34.25,34.14,34.18,15800.0,34.16,34.25,34.14,34.18,15800.0
2013-09-10 14:00:00,34.18,34.24,34.05,34.11,26700.0,34.18,34.24,34.05,34.11,26700.0
2013-09-10 14:30:00,34.12,34.33,34.12,34.32,32600.0,34.12,34.33,34.12,34.32,32600.0
2013-09-10 15:00:00,34.33,34.37,34.26,34.33,26800.0,34.33,34.37,34.26,34.33,26800.0
2013-09-10 15:30:00,34.33,34.46,34.25,34.46,50000.0,34.33,34.46,34.25,34.46,50000.0
2013-09-11 09:30:00,34.47,34.63,34.2,34.58,43900.0,34.47,34.63,34.2,34.58,43900.0
2013-09-11 10:00:00,34.64,34.68,34.5,34.57,16200.0,34.64,34.68,34.5,34.57,16200.0
2013-09-11 10:30:00,34.57,34.67,34.51,34.63,12400.0,34.57,34.67,34.51,34.63,12400.0
2013-09-11 11:00:00,34.64,34.74,34.59,34.64,9200.0,34.64,34.74,34.59,34.64,9200.0
2013-09-11 11:30:00,34.65,34.67,34.31,34.33,15900.0,34.65,34.67,34.31,34.33,15900.0
2013-09-11 12:00:00,34.34,34.49,34.29,34.29,6400.0,34.34,34.49,34.29,34.29,6400.0
2013-09-11 12:30:00,34.29,34.3,34.18,34.24,10400.0,34.29,34.3,34.18,34.24,10400.0
2013-09-11 13:00:00,34.19,34.2,34.12,34.2,5400.0,34.19,34.2,34.12,34.2,5400.0
2013-09-11 13:30:00,34.2,34.23,34.13,34.17,13100.0,34.2,34.23,34.13,34.17,13100.0
2013-09-11 14:00:00,34.17,34.34,34.16,34.34,33300.0,34.17,34.34,34.16,34.34,33300.0
2013-09-11 14:30:00,34.34,34.36,34.26,34.29,5100.0,34.34,34.36,34.26,34.29,5100.0
2013-09-11 15:00:00,34.33,34.39,34.25,34.35,18500.0,34.33,34.39,34.25,34.35,18500.0
2013-09-11 15:30:00,34.35,34.45,34.35,34.39,15900.0,34.35,34.45,34.35,34.39,15900.0
2013-09-12 09:30:00,34.31,34.62,34.26,34.58,19900.0,34.31,34.62,34.26,34.58,19900.0
2013-09-12 10:00:00,34.57,34.57,34.4,34.45,5500.0,34.57,34.57,34.4,34.45,5500.0
2013-09-12 10:30:00,34.48,34.49,34.4,34.46,31500.0,34.48,34.49,34.4,34.46,31500.0
2013-09-12 11:00:00,34.45,34.49,34.4,34.46,22400.0,34.45,34.49,34.4,34.46,22400.0
2013-09-12 11:30:00,34.49,34.67,34.4,34.67,14500.0,34.49,34.67,34.4,34.67,14500.0
2013-09-12 12:00:00,34.67,34.67,34.6,34.65,9800.0,34.67,34.67,34.6,34.65,9800.0
2013-09-12 12:30:00,34.66,34.69,34.56,34.6,14400.0,34.66,34.69,34.56,34.6,14400.0
2013-09-12 13:00:00,34.56,34.64,34.56,34.64,15900.0,34.56,34.64,34.56,34.64,15900.0
2013-09-12 13:30:00,34.63,34.65,34.58,34.58,11000.0,34.63,34.65,34.58,34.58,11000.0
2013-09-12 14:00:00,34.59,34.59,34.5,34.52,8200.0,34.59,34.59,34.5,34.52,8200.0
2013-09-12 14:30:00,34.51,34.52,34.4,34.41,7800.0,34.51,34.52,34.4,34.41,7800.0
2013-09-12 15:00:00,34.42,34.42,34.21,34.25,15400.0,34.42,34.42,34.21,34.25,15400.0
2013-09-12 15:30:00,34.24,34.26,34.14,34.16,19500.0,34.24,34.26,34.14,34.16,19500.0
2013-09-13 09:30:00,34.31,34.44,33.94,33.98,7500.0,34.31,34.44,33.94,33.98,7500.0
2013-09-13 10:00:00,33.96,33.96,33.75,33.87,8000.0,33.96,33.96,33.75,33.87,8000.0
2013-09-13 10:30:00,33.86,33.9,33.65,33.7,54200.0,33.86,33.9,33.65,33.7,54200.0
2013-09-13 11:00:00,33.67,33.71,33.64,33.68,7200.0,33.67,33.71,33.64,33.68,7200.0
2013-09-13 11:30:00,33.66,33.75,33.66,33.73,21100.0,33.66,33.75,33.66,33.73,21100.0
2013-09-13 12:00:00,33.7,33.75,33.57,33.64,21100.0,33.7,33.75,33.57,33.64,21100.0
2013-09-13 12:30:00,33.63,33.63,33.52,33.52,7600.0,33.63,33.63,33.52,33.52,7600.0
2013-09-13 13:00:00,33.53,33.69,33.53,33.69,9500.0,33.53,33.69,33.53,33.69,9500.0
2013-09-13 13:30:00,33.69,33.78,33.6,33.75,9800.0,33.69,33.78,33.6,33.75,9800.0
2013-09-13 14:00:00,33.75,33.77,33.67,33.76,17000.0,33.75,33.77,33.67,33.76,17000.0
2013-09-13 14:30:00,33.75,33.77,33.72,33.72,10300.0,33.75,33.77,33.72,33.72,10300.0
2013-09-13 15:00:00,33.72,33.73,33.53,33.6,23100.0,33.72,33.73,33.53,33.6,23100.0
2013-09-13 15:30:00,33.6,33.6,33.0,33.24,1268800.0,33.6,33.6,33.0,33.24,1268800.0
2013-09-16 09:30:00,33.53,33.8,33.51,33.71,12600.0,33.53,33.8,33.51,33.71,12600.0
2013-09-16 10:00:00,33.71,33.74,33.57,33.6,121300.0,33.71,33.74,33.57,33.6,121300.0
2013-09-16 10:30:00,33.61,33.63,33.31,33.35,15500.0,33.61,33.63,33.31,33.35,15500.0
2013-09-16 11:00:00,33.34,33.37,33.14,33.22,10700.0,33.34,33.37,33.14,33.22,10700.0
2013-09-16 11:30:00,33.22,33.51,33.22,33.4,19900.0,33.22,33.51,33.22,33.4,19900.0
2013-09-16 12:00:00,33.43,33.61,33.41,33.52,13900.0,33.43,33.61,33.41,33.52,13900.0
2013-09-16 12:30:00,33.47,33.59,33.41,33.48,5400.0,33.47,33.59,33.41,33.48,5400.0
2013-09-16 13:00:00,33.46,33.61,33.42,33.56,7000.0,33.46,33.61,33.42,33.56,7000.0
2013-09-16 13:30:00,33.56,33.56,33.31,33.47,10300.0,33.56,33.56,33.31,33.47,10300.0
2013-09-16 14:00:00,33.51,33.51,33.24,33.36,16400.0,33.51,33.51,33.24,33.36,16400.0
2013-09-16 14:30:00,33.35,33.36,33.21,33.21,15300.0,33.35,33.36,33.21,33.21,15300.0
2013-09-16 15:00:00,33.22,33.24,33.13,33.16,53300.0,33.22,33.24,33.13,33.16,53300.0
2013-09-16 15:30:00,33.17,33.2,32.96,33.12,53100.0,33.17,33.2,32.96,33.12,53100.0
2013-09-17 09:30:00,33.06,33.06,32.78,32.98,11400.0,33.06,33.06,32.78,32.98,11400.0
2013-09-17 10:00:00,32.97,33.06,32.93,33.05,46200.0,32.97,33.06,32.93,33.05,46200.0
2013-09-17 10:30:00,33.03,33.08,32.83,32.98,121700.0,33.03,33.08,32.83,32.98,121700.0
2013-09-17 11:00:00,32.98,33.43,32.98,33.32,13000.0,32.98,33.43,32.98,33.32,13000.0
2013-09-17 11:30:00,33.35,33.38,33.23,33.27,6000.0,33.35,33.38,33.23,33.27,6000.0
2013-09-17 12:00:00,33.27,33.52,33.27,33.48,64800.0,33.27,33.52,33.27,33.48,64800.0
2013-09-17 12:30:00,33.48,33.52,33.45,33.52,7000.0,33.48,33.52,33.45,33.52,7000.0
2013-09-17 13:00:00,33.52,33.52,33.35,33.41,24900.0,33.52,33.52,33.35,33.41,24900.0
2013-09-17 13:30:00,33.43,33.45,33.38,33.4,26400.0,33.43,33.45,33.38,33.4,26400.0
2013-09-17 14:00:00,33.4,33.45,33.32,33.42,18800.0,33.4,33.45,33.32,33.42,18800.0
2013-09-17 14:30:00,33.43,33.56,33.43,33.46,27700.0,33.43,33.56,33.43,33.46,27700.0
2013-09-17 15:00:00,33.49,33.51,33.42,33.45,16800.0,33.49,33.51,33.42,33.45,16800.0
2013-09-17 15:30:00,33.45,33.57,33.44,33.5,51200.0,33.45,33.57,33.44,33.5,51200.0
2013-09-18 09:30:00,33.56,34.0,33.56,33.75,8500.0,33.56,34.0,33.56,33.75,8500.0
2013-09-18 10:00:00,33.75,33.75,33.62,33.65,49300.0,33.75,33.75,33.62,33.65,49300.0
2013-09-18 10:30:00,33.62,33.84,33.62,33.77,8900.0,33.62,33.84,33.62,33.77,8900.0
2013-09-18 11:00:00,33.77,33.78,33.63,33.76,12300.0,33.77,33.78,33.63,33.76,12300.0
2013-09-18 11:30:00,33.77,33.97,33.77,33.92,120900.0,33.77,33.97,33.77,33.92,120900.0
2013-09-18 12:00:00,33.92,34.42,33.92,34.13,16600.0,33.92,34.42,33.92,34.13,16600.0
2013-09-18 12:30:00,34.13,34.2,34.04,34.05,15000.0,34.13,34.2,34.04,34.05,15000.0
2013-09-18 13:00:00,34.08,34.13,33.97,34.04,14600.0,34.08,34.13,33.97,34.04,14600.0
2013-09-18 13:30:00,34.04,34.04,33.9,34.0,15200.0,34.04,34.04,33.9,34.0,15200.0
2013-09-18 14:00:00,34.03,34.42,33.99,34.01,18300.0,34.03,34.42,33.99,34.01,18300.0
2013-09-18 14:30:00,33.97,34.3,33.97,34.28,115900.0,33.97,34.3,33.97,34.28,115900.0
2013-09-18 15:00:00,34.3,34.34,34.18,34.18,20400.0,34.3,34.34,34.18,34.18,20400.0
2013-09-18 15:30:00,34.19,34.5,34.19,34.48,49200.0,34.19,34.5,34.19,34.48,49200.0
2013-09-19 09:30:00,34.57,35.0,34.48,34.96,28700.0,34.57,35.0,34.48,34.96,28700.0
2013-09-19 10:00:00,34.96,34.97,34.81,34.81,25500.0,34.96,34.97,34.81,34.81,25500.0
2013-09-19 10:30:00,34.79,34.95,34.71,34.92,22300.0,34.79,34.95,34.71,34.92,22300.0
2013-09-19 11:00:00,34.94,34.95,34.82,34.93,28400.0,34.94,34.95,34.82,34.93,28400.0
2013-09-19 11:30:00,34.93,34.93,34.89,34.9,16200.0,34.93,34.93,34.89,34.9,16200.0
2013-09-19 12:00:00,34.9,34.93,34.9,34.92,13000.0,34.9,34.93,34.9,34.92,13000.0
2013-09-19 12:30:00,34.92,34.92,34.85,34.9,8400.0,34.92,34.92,34.85,34.9,8400.0
2013-09-19 13:00:00,34.9,34.91,34.73,34.83,45700.0,34.9,34.91,34.73,34.83,45700.0
2013-09-19 13:30:00,34.82,34.86,34.77,34.82,29200.0,34.82,34.86,34.77,34.82,29200.0
2013-09-19 14:00:00,34.82,34.89,34.78,34.86,20500.0,34.82,34.89,34.78,34.86,20500.0
2013-09-19 14:30:00,34.85,34.91,34.79,34.86,25700.0,34.85,34.91,34.79,34.86,25700.0
2013-09-19 15:00:00,34.87,34.89,34.57,34.67,34900.0,34.87,34.89,34.57,34.67,34900.0
2013-09-19 15:30:00,34.64,34.88,34.56,34.81,65500.0,34.64,34.88,34.56,34.81,65500.0
2013-09-20 09:30:00,34.96,35.0,34.75,34.94,50300.0,34.96,35.0,34.75,34.94,50300.0
2013-09-20 10:00:00,34.96,35.15,34.93,35.04,99900.0,34.96,35.15,34.93,35.04,99900.0
2013-09-20 10:30:00,35.06,35.08,34.66,34.73,29300.0,35.06,35.08,34.66,34.73,29300.0
2013-09-20 11:00:00,34.73,34.77,34.51,34.6,33600.0,34.73,34.77,34.51,34.6,33600.0
2013-09-20 11:30:00,34.61,34.61,34.3,34.32,11000.0,34.61,34.61,34.3,34.32,11000.0
2013-09-20 12:00:00,34.35,34.4,34.23,34.27,11700.0,34.35,34.4,34.23,34.27,11700.0
2013-09-20 12:30:00,34.28,34.36,34.27,34.34,8700.0,34.28,34.36,34.27,34.34,8700.0
2013-09-20 13:00:00,34.39,34.39,34.24,34.26,21400.0,34.39,34.39,34.24,34.26,21400.0
2013-09-20 13:30:00,34.26,34.26,34.17,34.24,4500.0,34.26,34.26,34.17,34.24,4500.0
2013-09-20 14:00:00,34.23,34.26,34.16,34.23,6800.0,34.23,34.26,34.16,34.23,6800.0
2013-09-20 14:30:00,34.23,34.23,34.06,34.16,14600.0,34.23,34.23,34.06,34.16,14600.0
2013-09-20 15:00:00,34.14,34.14,33.89,33.89,19000.0,34.14,34.14,33.89,33.89,19000.0
2013-09-20 15:30:00,33.92,34.14,33.69,34.01,65500.0,33.92,34.14,33.69,34.01,65500.0
2013-09-23 09:30:00,33.78,34.0,33.65,33.85,30700.0,33.78,34.0,33.65,33.85,30700.0
2013-09-23 10:00:00,33.89,34.07,33.88,34.0,17400.0,33.89,34.07,33.88,34.0,17400.0
2013-09-23 10:30:00,34.0,34.06,33.76,33.77,16000.0,34.0,34.06,33.76,33.77,16000.0
2013-09-23 11:00:00,33.77,33.95,33.77,33.95,17500.0,33.77,33.95,33.77,33.95,17500.0
2013-09-23 11:30:00,33.92,34.11,33.92,34.02,9000.0,33.92,34.11,33.92,34.02,9000.0
2013-09-23 12:00:00,33.98,34.19,33.98,34.15,9700.0,33.98,34.19,33.98,34.15,9700.0
2013-09-23 12:30:00,34.16,34.19,34.06,34.13,6400.0,34.16,34.19,34.06,34.13,6400.0
2013-09-23 13:00:00,34.15,34.21,34.01,34.18,13000.0,34.15,34.21,34.01,34.18,13000.0
2013-09-23 13:30:00,34.18,34.2,34.1,34.15,17300.0,34.18,34.2,34.1,34.15,17300.0
2013-09-23 14:00:00,34.16,34.19,34.1,34.14,15900.0,34.16,34.19,34.1,34.14,15900.0
2013-09-23 14:30:00,34.14,34.25,34.13,34.18,24000.0,34.14,34.25,34.13,34.18,24000.0
2013-09-23 15:00:00,34.16,34.18,33.94,33.94,23400.0,34.16,34.18,33.94,33.94,23400.0
2013-09-23 15:30:00,33.95,34.04,33.92,33.96,38800.0,33.95,34.04,33.92,33.96,38800.0
2013-09-24 09:30:00,33.89,34.08,33.68,33.69,13600.0,33.89,34.08,33.68,33.69,13600.0
2013-09-24 10:00:00,33.67,33.98,33.63,33.98,11100.0,33.67,33.98,33.63,33.98,11100.0
2013-09-24 10:30:00,34.08,34.21,34.01,34.09,107500.0,34.08,34.21,34.01,34.09,107500.0
2013-09-24 11:00:00,34.1,34.19,34.01,34.02,14100.0,34.1,34.19,34.01,34.02,14100.0
2013-09-24 11:30:00,34.01,34.03,33.83,33.92,9500.0,34.01,34.03,33.83,33.92,9500.0
2013-09-24 12:00:00,33.97,34.06,33.84,34.02,7300.0,33.97,34.06,33.84,34.02,7300.0
2013-09-24 12:30:00,34.04,34.13,33.97,34.04,11700.0,34.04,34.13,33.97,34.04,11700.0
2013-09-24 13:00:00,34.06,34.11,33.99,34.09,13100.0,34.06,34.11,33.99,34.09,13100.0
2013-09-24 13:30:00,34.11,34.19,34.02,34.07,15900.0,34.11,34.19,34.02,34.07,15900.0
2013-09-24 14:00:00,34.06,34.2,33.96,34.0,17400.0,34.06,34.2,33.96,34.0,17400.0
2013-09-24 14:30:00,34.02,34.08,33.96,34.01,12800.0,34.02,34.08,33.96,34.01,12800.0
2013-09-24 15:00:00,33.99,34.04,33.91,33.97,24100.0,33.99,34.04,33.91,33.97,24100.0
2013-09-24 15:30:00,33.96,34.02,33.86,33.94,43600.0,33.96,34.02,33.86,33.94,43600.0
2013-09-25 09:30:00,33.92,34.32,33.92,34.11,9600.0,33.92,34.32,33.92,34.11,9600.0
2013-09-25 10:00:00,34.07,34.4,33.97,34.4,8200.0,34.07,34.4,33.97,34.4,8200.0
2013-09-25 10:30:00,34.37,34.6,34.36,34.57,10700.0,34.37,34.6,34.36,34.57,10700.0
2013-09-25 11:00:00,34.61,34.98,34.5,34.95,43800.0,34.61,34.98,34.5,34.95,43800.0
2013-09-25 11:30:00,34.95,35.17,34.9,34.98,22200.0,34.95,35.17,34.9,34.98,22200.0
2013-09-25 12:00:00,34.99,35.24,34.95,35.07,24300.0,34.99,35.24,34.95,35.07,24300.0
2013-09-25 12:30:00,35.03,35.18,35.03,35.04,7800.0,35.03,35.18,35.03,35.04,7800.0
2013-09-25 13:00:00,35.04,35.05,34.9,34.96,10400.0,35.04,35.05,34.9,34.96,10400.0
2013-09-25 13:30:00,34.91,34.92,34.79,34.84,4800.0,34.91,34.92,34.79,34.84,4800.0
2013-09-25 14:00:00,34.83,34.98,34.83,34.83,8200.0,34.83,34.98,34.83,34.83,8200.0
2013-09-25 14:30:00,34.83,34.96,34.81,34.87,11000.0,34.83,34.96,34.81,34.87,11000.0
2013-09-25 15:00:00,34.87,34.93,34.79,34.84,15400.0,34.87,34.93,34.79,34.84,15400.0
2013-09-25 15:30:00,34.84,34.97,34.74,34.83,36300.0,34.84,34.97,34.74,34.83,36300.0
2013-09-26 09:30:00,34.86,35.34,34.74,35.05,30900.0,34.86,35.34,34.74,35.05,30900.0
2013-09-26 10:00:00,35.02,35.05,34.73,34.91,18000.0,35.02,35.05,34.73,34.91,18000.0
2013-09-26 10:30:00,34.88,34.9,34.36,34.53,14900.0,34.88,34.9,34.36,34.53,14900.0
2013-09-26 11:00:00,34.54,35.0,34.53,34.91,11100.0,34.54,35.0,34.53,34.91,11100.0
2013-09-26 11:30:00,34.94,34.98,34.82,34.98,4800.0,34.94,34.98,34.82,34.98,4800.0
2013-09-26 12:00:00,34.96,34.99,34.88,34.99,7900.0,34.96,34.99,34.88,34.99,7900.0
2013-09-26 12:30:00,34.98,35.13,34.98,35.11,5500.0,34.98,35.13,34.98,35.11,5500.0
2013-09-26 13:00:00,35.12,35.14,34.99,35.11,32500.0,35.12,35.14,34.99,35.11,32500.0
2013-09-26 13:30:00,35.1,35.11,34.98,35.06,6000.0,35.1,35.11,34.98,35.06,6000.0
2013-09-26 14:00:00,35.08,35.09,35.02,35.09,5000.0,35.08,35.09,35.02,35.09,5000.0
2013-09-26 14:30:00,35.09,35.1,35.01,35.01,7100.0,35.09,35.1,35.01,35.01,7100.0
2013-09-26 15:00:00,35.03,35.06,34.9,34.98,17500.0,35.03,35.06,34.9,34.98,17500.0
2013-09-26 15:30:00,34.98,35.19,34.98,35.15,37300.0,34.98,35.19,34.98,35.15,37300.0
2013-09-27 09:30:00,34.93,35.26,34.87,34.95,34800.0,34.93,35.26,34.87,34.95,34800.0
2013-09-27 10:00:00,34.97,35.12,34.92,35.01,20300.0,34.97,35.12,34.92,35.01,20300.0
2013-09-27 10:30:00,34.96,35.09,34.94,34.99,17200.0,34.96,35.09,34.94,34.99,17200.0
2013-09-27 11:00:00,35.0,35.25,35.0,35.23,8200.0,35.0,35.25,35.0,35.23,8200.0
2013-09-27 11:30:00,35.18,35.26,34.9,34.92,7700.0,35.18,35.26,34.9,34.92,7700.0
2013-09-27 12:00:00,34.9,35.03,34.84,34.95,8500.0,34.9,35.03,34.84,34.95,8500.0
2013-09-27 12:30:00,34.94,34.95,34.65,34.67,7500.0,34.94,34.95,34.65,34.67,7500.0
2013-09-27 13:00:00,34.65,34.67,34.53,34.54,4800.0,34.65,34.67,34.53,34.54,4800.0
2013-09-27 13:30:00,34.54,34.65,34.53,34.65,8600.0,34.54,34.65,34.53,34.65,8600.0
2013-09-27 14:00:00,34.65,34.69,34.56,34.58,10200.0,34.65,34.69,34.56,34.58,10200.0
2013-09-27 14:30:00,34.58,34.7,34.56,34.7,43100.0,34.58,34.7,34.56,34.7,43100.0
2013-09-27 15:00:00,34.69,34.78,34.69,34.75,10800.0,34.69,34.78,34.69,34.75,10800.0
2013-09-27 15:30:00,34.75,34.88,34.7,34.81,29200.0,34.75,34.88,34.7,34.81,29200.0
2013-09-30 09:30:00,34.66,34.78,34.24,34.48,11600.0,34.66,34.78,34.24,34.48,11600.0
2013-09-30 10:00:00,34.45,34.69,34.45,34.67,5700.0,34.45,34.69,34.45,34.67,5700.0
2013-09-30 10:30:00,34.68,34.84,34.62,34.69,7000.0,34.68,34.84,34.62,34.69,7000.0
2013-09-30 11:00:00,34.66,34.66,34.46,34.55,6400.0,34.66,34.66,34.46,34.55,6400.0
2013-09-30 11:30:00,34.58,34.58,34.34,34.4,8000.0,34.58,34.58,34.34,34.4,8000.0
2013-09-30 12:00:00,34.39,34.39,34.2,34.25,8300.0,34.39,34.39,34.2,34.25,8300.0
2013-09-30 12:30:00,34.26,34.37,34.26,34.31,5800.0,34.26,34.37,34.26,34.31,5800.0
2013-09-30 13:00:00,34.32,34.54,34.32,34.47,6100.0,34.32,34.54,34.32,34.47,6100.0
2013-09-30 13:30:00,34.46,34.7,34.46,34.55,9200.0,34.46,34.7,34.46,34.55,9200.0
2013-09-30 14:00:00,34.56,34.75,34.56,34.74,12700.0,34.56,34.75,34.56,34.74,12700.0
2013-09-30 14:30:00,34.73,34.81,34.57,34.61,13300.0,34.73,34.81,34.57,34.61,13300.0
2013-09-30 15:00:00,34.61,34.64,34.47,34.47,18000.0,34.61,34.64,34.47,34.47,18000.0
2013-09-30 15:30:00,34.48,34.55,34.47,34.5,66000.0,34.48,34.55,34.47,34.5,66000.0
2013-10-01 09:30:00,34.51,34.84,34.51,34.59,6600.0,34.51,34.84,34.51,34.59,6600.0
2013-10-01 10:00:00,34.63,34.72,34.46,34.61,15400.0,34.63,34.72,34.46,34.61,15400.0
2013-10-01 10:30:00,34.61,34.86,34.58,34.85,15000.0,34.61,34.86,34.58,34.85,15000.0
2013-10-01 11:00:00,34.85,34.9,34.66,34.9,11900.0,34.85,34.9,34.66,34.9,11900.0
2013-10-01 11:30:00,34.88,34.98,34.66,34.94,33200.0,34.88,34.98,34.66,34.94,33200.0
2013-10-01 12:00:00,34.9,34.96,34.9,34.95,6000.0,34.9,34.96,34.9,34.95,6000.0
2013-10-01 12:30:00,34.97,34.97,34.89,34.93,28100.0,34.97,34.97,34.89,34.93,28100.0
2013-10-01 13:00:00,34.91,35.07,34.87,34.88,20200.0,34.91,35.07,34.87,34.88,20200.0
2013-10-01 13:30:00,34.88,35.0,34.87,34.94,10100.0,34.88,35.0,34.87,34.94,10100.0
2013-10-01 14:00:00,34.94,34.94,34.79,34.85,14000.0,34.94,34.94,34.79,34.85,14000.0
2013-10-01 14:30:00,34.85,34.86,34.77,34.83,13000.0,34.85,34.86,34.77,34.83,13000.0
2013-10-01 15:00:00,34.84,34.87,34.78,34.86,13900.0,34.84,34.87,34.78,34.86,13900.0
2013-10-01 15:30:00,34.85,35.12,34.85,35.11,42400.0,34.85,35.12,34.85,35.11,42400.0
2013-10-02 09:30:00,34.98,35.28,34.98,35.12,6600.0,34.98,35.28,34.98,35.12,6600.0
2013-10-02 10:00:00,35.12,35.14,34.88,34.95,5700.0,35.12,35.14,34.88,34.95,5700.0
2013-10-02 10:30:00,34.93,35.07,34.88,35.07,4900.0,34.93,35.07,34.88,35.07,4900.0
2013-10-02 11:00:00,35.05,35.2,35.02,35.02,9800.0,35.05,35.2,35.02,35.02,9800.0
2013-10-02 11:30:00,35.05,35.13,35.01,35.08,5800.0,35.05,35.13,35.01,35.08,5800.0
2013-10-02 12:00:00,35.1,35.12,35.03,35.05,14000.0,35.1,35.12,35.03,35.05,14000.0
2013-10-02 12:30:00,35.05,35.1,35.02,35.04,9100.0,35.05,35.1,35.02,35.04,9100.0
2013-10-02 13:00:00,35.01,35.01,34.74,34.8,5400.0,35.01,35.01,34.74,34.8,5400.0
2013-10-02 13:30:00,34.8,34.8,34.72,34.79,4000.0,34.8,34.8,34.72,34.79,4000.0
2013-10-02 14:00:00,34.77,34.77,34.63,34.67,6200.0,34.77,34.77,34.63,34.67,6200.0
2013-10-02 14:30:00,34.64,34.65,34.49,34.52,8500.0,34.64,34.65,34.49,34.52,8500.0
2013-10-02 15:00:00,34.51,34.59,34.36,34.58,19200.0,34.51,34.59,34.36,34.58,19200.0
2013-10-02 15:30:00,34.57,34.61,34.44,34.6,39600.0,34.57,34.61,34.44,34.6,39600.0
2013-10-03 09:30:00,34.7,34.92,34.5,34.53,8400.0,34.7,34.92,34.5,34.53,8400.0
2013-10-03 10:00:00,34.34,34.48,34.08,34.37,12900.0,34.34,34.48,34.08,34.37,12900.0
2013-10-03 10:30:00,34.31,34.71,34.3,34.69,23300.0,34.31,34.71,34.3,34.69,23300.0
2013-10-03 11:00:00,34.71,34.84,34.61,34.68,20000.0,34.71,34.84,34.61,34.68,20000.0
2013-10-03 11:30:00,34.63,34.73,34.59,34.59,12400.0,34.63,34.73,34.59,34.59,12400.0
2013-10-03 12:00:00,34.63,34.75,34.38,34.48,13300.0,34.63,34.75,34.38,34.48,13300.0
2013-10-03 12:30:00,34.48,34.67,34.48,34.63,17300.0,34.48,34.67,34.48,34.63,17300.0
2013-10-03 13:00:00,34.64,34.77,34.56,34.77,15800.0,34.64,34.77,34.56,34.77,15800.0
2013-10-03 13:30:00,34.78,34.84,34.67,34.67,7300.0,34.78,34.84,34.67,34.67,7300.0
2013-10-03 14:00:00,34.7,34.74,34.51,34.53,9600.0,34.7,34.74,34.51,34.53,9600.0
2013-10-03 14:30:00,34.54,34.59,34.35,34.51,45100.0,34.54,34.59,34.35,34.51,45100.0
2013-10-03 15:00:00,34.5,34.53,34.45,34.5,14300.0,34.5,34.53,34.45,34.5,14300.0
2013-10-03 15:30:00,34.5,34.54,34.4,34.45,38100.0,34.5,34.54,34.4,34.45,38100.0
2013-10-04 09:30:00,34.39,34.8,34.18,34.76,4600.0,34.39,34.8,34.18,34.76,4600.0
2013-10-04 10:00:00,34.78,34.91,34.75,34.91,2300.0,34.78,34.91,34.75,34.91,2300.0
2013-10-04 10:30:00,34.92,35.15,34.92,35.05,17400.0,34.92,35.15,34.92,35.05,17400.0
2013-10-04 11:00:00,35.01,35.25,34.98,35.12,24200.0,35.01,35.25,34.98,35.12,24200.0
2013-10-04 11:30:00,35.13,35.21,34.99,35.09,22200.0,35.13,35.21,34.99,35.09,22200.0
2013-10-04 12:00:00,35.12,35.29,35.06,35.28,8800.0,35.12,35.29,35.06,35.28,8800.0
2013-10-04 12:30:00,35.24,35.26,35.19,35.22,3800.0,35.24,35.26,35.19,35.22,3800.0
2013-10-04 13:00:00,35.25,35.28,35.21,35.21,1700.0,35.25,35.28,35.21,35.21,1700.0
2013-10-04 13:30:00,35.23,35.29,35.16,35.18,4400.0,35.23,35.29,35.16,35.18,4400.0
2013-10-04 14:00:00,35.18,35.29,35.17,35.19,5000.0,35.18,35.29,35.17,35.19,5000.0
2013-10-04 14:30:00,35.18,35.23,35.15,35.2,4300.0,35.18,35.23,35.15,35.2,4300.0
2013-10-04 15:00:00,35.2,35.24,35.02,35.06,11000.0,35.2,35.24,35.02,35.06,11000.0
2013-10-04 15:30:00,35.07,35.1,34.91,34.94,20200.0,35.07,35.1,34.91,34.94,20200.0
2013-10-07 09:30:00,34.75,34.8,34.49,34.49,4500.0,34.75,34.8,34.49,34.49,4500.0
2013-10-07 10:00:00,34.47,34.56,34.46,34.5,5100.0,34.47,34.56,34.46,34.5,5100.0
2013-10-07 10:30:00,34.51,34.63,34.45,34.54,19000.0,34.51,34.63,34.45,34.54,19000.0
2013-10-07 11:00:00,34.5,34.5,34.25,34.31,5900.0,34.5,34.5,34.25,34.31,5900.0
2013-10-07 11:30:00,34.27,34.42,34.17,34.36,19900.0,34.27,34.42,34.17,34.36,19900.0
2013-10-07 12:00:00,34.37,34.4,34.22,34.37,25900.0,34.37,34.4,34.22,34.37,25900.0
2013-10-07 12:30:00,34.4,34.4,34.23,34.27,9800.0,34.4,34.4,34.23,34.27,9800.0
2013-10-07 13:00:00,34.26,34.32,34.25,34.25,6100.0,34.26,34.32,34.25,34.25,6100.0
2013-10-07 13:30:00,34.26,34.3,34.18,34.22,12100.0,34.26,34.3,34.18,34.22,12100.0
2013-10-07 14:00:00,34.24,34.24,33.78,33.99,22500.0,34.24,34.24,33.78,33.99,22500.0
2013-10-07 14:30:00,34.01,34.08,33.94,33.99,8800.0,34.01,34.08,33.94,33.99,8800.0
2013-10-07 15:00:00,34.03,34.03,33.9,33.93,12800.0,34.03,34.03,33.9,33.93,12800.0
2013-10-07 15:30:00,33.97,34.16,33.96,34.07,46700.0,33.97,34.16,33.96,34.07,46700.0
2013-10-08 09:30:00,34.15,34.27,33.82,34.18,21400.0,34.15,34.27,33.82,34.18,21400.0
2013-10-08 10:00:00,34.2,34.23,34.1,34.14,2700.0,34.2,34.23,34.1,34.14,2700.0
2013-10-08 10:30:00,34.13,34.13,33.94,33.97,8900.0,34.13,34.13,33.94,33.97,8900.0
2013-10-08 11:00:00,33.96,34.02,33.77,33.81,18500.0,33.96,34.02,33.77,33.81,18500.0
2013-10-08 11:30:00,33.81,33.81,33.2,33.39,27800.0,33.81,33.81,33.2,33.39,27800.0
2013-10-08 12:00:00,33.44,33.44,33.2,33.27,9000.0,33.44,33.44,33.2,33.27,9000.0
2013-10-08 12:30:00,33.25,33.44,33.2,33.37,9500.0,33.25,33.44,33.2,33.37,9500.0
2013-10-08 13:00:00,33.34,33.42,33.03,33.29,15400.0,33.34,33.42,33.03,33.29,15400.0
2013-10-08 13:30:00,33.31,33.31,33.22,33.23,3700.0,33.31,33.31,33.22,33.23,3700.0
2013-10-08 14:00:00,33.22,33.3,33.08,33.25,4700.0,33.22,33.3,33.08,33.25,4700.0
2013-10-08 14:30:00,33.26,33.35,33.21,33.32,11300.0,33.26,33.35,33.21,33.32,11300.0
2013-10-08 15:00:00,33.37,33.44,33.22,33.42,20100.0,33.37,33.44,33.22,33.42,20100.0
2013-10-08 15:30:00,33.41,33.47,33.25,33.32,25500.0,33.41,33.47,33.25,33.32,25500.0
2013-10-09 09:30:00,33.29,34.3,33.02,33.8,141200.0,33.29,34.3,33.02,33.8,141200.0
2013-10-09 10:00:00,33.77,34.57,33.69,34.12,36700.0,33.77,34.57,33.69,34.12,36700.0
2013-10-09 10:30:00,34.2,34.22,33.94,34.05,26900.0,34.2,34.22,33.94,34.05,26900.0
2013-10-09 11:00:00,34.06,34.57,34.06,34.35,64900.0,34.06,34.57,34.06,34.35,64900.0
2013-10-09 11:30:00,34.32,34.5,34.31,34.5,40400.0,34.32,34.5,34.31,34.5,40400.0
2013-10-09 12:00:00,34.5,34.68,34.45,34.57,27200.0,34.5,34.68,34.45,34.57,27200.0
2013-10-09 12:30:00,34.53,34.65,34.47,34.53,22900.0,34.53,34.65,34.47,34.53,22900.0
2013-10-09 13:00:00,34.53,34.66,34.36,34.53,25200.0,34.53,34.66,34.36,34.53,25200.0
2013-10-09 13:30:00,34.55,34.75,34.55,34.69,14000.0,34.55,34.75,34.55,34.69,14000.0
2013-10-09 14:00:00,34.64,34.72,34.46,34.69,20800.0,34.64,34.72,34.46,34.69,20800.0
2013-10-09 14:30:00,34.66,35.02,34.66,34.99,23300.0,34.66,35.02,34.66,34.99,23300.0
2013-10-09 15:00:00,34.99,35.45,34.94,35.04,70700.0,34.99,35.45,34.94,35.04,70700.0
2013-10-09 15:30:00,35.03,35.13,34.85,35.0,87900.0,35.03,35.13,34.85,35.0,87900.0
2013-10-10 09:30:00,35.43,36.04,35.18,36.02,61100.0,35.43,36.04,35.18,36.02,61100.0
2013-10-10 10:00:00,36.16,36.34,35.98,36.26,46100.0,36.16,36.34,35.98,36.26,46100.0
2013-10-10 10:30:00,36.29,36.48,36.19,36.4,34000.0,36.29,36.48,36.19,36.4,34000.0
2013-10-10 11:00:00,36.35,36.86,36.23,36.74,58900.0,36.35,36.86,36.23,36.74,58900.0
2013-10-10 11:30:00,36.8,36.95,36.68,36.83,23500.0,36.8,36.95,36.68,36.83,23500.0
2013-10-10 12:00:00,36.8,36.94,36.72,36.8,20100.0,36.8,36.94,36.72,36.8,20100.0
2013-10-10 12:30:00,36.82,37.21,36.76,37.19,68400.0,36.82,37.21,36.76,37.19,68400.0
2013-10-10 13:00:00,37.22,37.56,36.52,36.75,44900.0,37.22,37.56,36.52,36.75,44900.0
2013-10-10 13:30:00,36.76,37.05,36.73,36.9,15700.0,36.76,37.05,36.73,36.9,15700.0
2013-10-10 14:00:00,36.91,37.11,36.8,37.11,16600.0,36.91,37.11,36.8,37.11,16600.0
2013-10-10 14:30:00,37.12,37.44,37.08,37.3,26800.0,37.12,37.44,37.08,37.3,26800.0
2013-10-10 15:00:00,37.3,37.38,36.88,36.94,40000.0,37.3,37.38,36.88,36.94,40000.0
2013-10-10 15:30:00,36.95,37.0,36.58,36.73,63200.0,36.95,37.0,36.58,36.73,63200.0
2013-10-11 09:30:00,36.56,36.9,36.46,36.9,43000.0,36.56,36.9,36.46,36.9,43000.0
2013-10-11 10:00:00,37.02,37.3,36.91,37.25,135500.0,37.02,37.3,36.91,37.25,135500.0
2013-10-11 10:30:00,37.23,37.34,37.11,37.11,20300.0,37.23,37.34,37.11,37.11,20300.0
2013-10-11 11:00:00,37.16,37.32,37.16,37.16,7600.0,37.16,37.32,37.16,37.16,7600.0
2013-10-11 11:30:00,37.12,37.3,37.09,37.3,19100.0,37.12,37.3,37.09,37.3,19100.0
2013-10-11 12:00:00,37.3,37.36,37.24,37.33,19700.0,37.3,37.36,37.24,37.33,19700.0
2013-10-11 12:30:00,37.29,37.87,37.25,37.86,26000.0,37.29,37.87,37.25,37.86,26000.0
2013-10-11 13:00:00,37.81,38.22,37.81,38.01,63000.0,37.81,38.22,37.81,38.01,63000.0
2013-10-11 13:30:00,38.01,38.13,37.89,37.95,47600.0,38.01,38.13,37.89,37.95,47600.0
2013-10-11 14:00:00,38.03,38.07,37.71,37.8,16600.0,38.03,38.07,37.71,37.8,16600.0
2013-10-11 14:30:00,37.81,38.12,37.81,38.01,24300.0,37.81,38.12,37.81,38.01,24300.0
2013-10-11 15:00:00,38.01,38.13,38.0,38.05,25100.0,38.01,38.13,38.0,38.05,25100.0
2013-10-11 15:30:00,38.06,38.15,38.0,38.15,50800.0,38.06,38.15,38.0,38.15,50800.0
2013-10-14 09:30:00,38.1,38.1,37.76,38.01,53900.0,38.1,38.1,37.76,38.01,53900.0
2013-10-14 10:00:00,38.01,38.04,37.93,38.0,8500.0,38.01,38.04,37.93,38.0,8500.0
2013-10-14 10:30:00,37.99,38.15,37.95,38.06,43200.0,37.99,38.15,37.95,38.06,43200.0
2013-10-14 11:00:00,38.11,38.16,38.0,38.16,31100.0,38.11,38.16,38.0,38.16,31100.0
2013-10-14 11:30:00,38.17,39.03,38.15,38.97,33700.0,38.17,39.03,38.15,38.97,33700.0
2013-10-14 12:00:00,38.94,39.09,38.77,39.05,65100.0,38.94,39.09,38.77,39.05,65100.0
2013-10-14 12:30:00,39.05,39.12,38.78,38.82,29200.0,39.05,39.12,38.78,38.82,29200.0
2013-10-14 13:00:00,38.85,39.1,38.85,38.88,15500.0,38.85,39.1,38.85,38.88,15500.0
2013-10-14 13:30:00,38.85,38.85,38.62,38.65,9100.0,38.85,38.85,38.62,38.65,9100.0
2013-10-14 14:00:00,38.64,38.95,38.62,38.88,21600.0,38.64,38.95,38.62,38.88,21600.0
2013-10-14 14:30:00,38.88,39.0,38.86,38.93,37700.0,38.88,39.0,38.86,38.93,37700.0
2013-10-14 15:00:00,38.9,39.11,38.87,38.99,33700.0,38.9,39.11,38.87,38.99,33700.0
2013-10-14 15:30:00,39.0,39.07,38.91,39.0,59400.0,39.0,39.07,38.91,39.0,59400.0
2013-10-15 09:30:00,38.95,38.99,38.11,38.11,36100.0,38.95,38.99,38.11,38.11,36100.0
2013-10-15 10:00:00,38.19,38.58,38.12,38.25,29700.0,38.19,38.58,38.12,38.25,29700.0
2013-10-15 10:30:00,38.23,38.27,37.74,37.8,41700.0,38.23,38.27,37.74,37.8,41700.0
2013-10-15 11:00:00,37.82,37.94,37.71,37.85,21100.0,37.82,37.94,37.71,37.85,21100.0
2013-10-15 11:30:00,37.87,38.01,37.83,37.94,25300.0,37.87,38.01,37.83,37.94,25300.0
2013-10-15 12:00:00,37.9,37.91,37.58,37.63,24500.0,37.9,37.91,37.58,37.63,24500.0
2013-10-15 12:30:00,37.68,37.7,37.59,37.67,19100.0,37.68,37.7,37.59,37.67,19100.0
2013-10-15 13:00:00,37.7,37.75,37.6,37.67,29400.0,37.7,37.75,37.6,37.67,29400.0
2013-10-15 13:30:00,37.66,37.81,37.63,37.8,54100.0,37.66,37.81,37.63,37.8,54100.0
2013-10-15 14:00:00,37.79,37.79,37.57,37.61,16100.0,37.79,37.79,37.57,37.61,16100.0
2013-10-15 14:30:00,37.58,37.63,37.4,37.63,15900.0,37.58,37.63,37.4,37.63,15900.0
2013-10-15 15:00:00,37.68,37.75,37.55,37.71,33700.0,37.68,37.75,37.55,37.71,33700.0
2013-10-15 15:30:00,37.68,37.72,37.56,37.61,58000.0,37.68,37.72,37.56,37.61,58000.0
2013-10-16 09:30:00,37.81,37.81,37.36,37.72,26500.0,37.81,37.81,37.36,37.72,26500.0
2013-10-16 10:00:00,37.7,37.79,37.51,37.65,49200.0,37.7,37.79,37.51,37.65,49200.0
2013-10-16 10:30:00,37.67,37.68,37.5,37.51,5900.0,37.67,37.68,37.5,37.51,5900.0
2013-10-16 11:00:00,37.56,37.71,37.56,37.6,16700.0,37.56,37.71,37.56,37.6,16700.0
2013-10-16 11:30:00,37.63,37.85,37.57,37.66,13400.0,37.63,37.85,37.57,37.66,13400.0
2013-10-16 12:00:00,37.65,37.72,37.58,37.63,17200.0,37.65,37.72,37.58,37.63,17200.0
2013-10-16 12:30:00,37.64,37.73,37.58,37.65,15700.0,37.64,37.73,37.58,37.65,15700.0
2013-10-16 13:00:00,37.64,37.72,37.58,37.63,24900.0,37.64,37.72,37.58,37.63,24900.0
2013-10-16 13:30:00,37.6,37.73,37.6,37.67,11400.0,37.6,37.73,37.6,37.67,11400.0
2013-10-16 14:00:00,37.69,37.81,37.67,37.78,6600.0,37.69,37.81,37.67,37.78,6600.0
2013-10-16 14:30:00,37.77,37.77,37.59,37.69,13600.0,37.77,37.77,37.59,37.69,13600.0
2013-10-16 15:00:00,37.65,37.8,37.65,37.7,7800.0,37.65,37.8,37.65,37.7,7800.0
2013-10-16 15:30:00,37.73,37.8,37.69,37.71,18800.0,37.73,37.8,37.69,37.71,18800.0
2013-10-17 09:30:00,37.55,37.69,37.29,37.6,46400.0,37.55,37.69,37.29,37.6,46400.0
2013-10-17 10:00:00,37.65,38.22,37.65,38.19,24200.0,37.65,38.22,37.65,38.19,24200.0
2013-10-17 10:30:00,38.22,38.24,38.0,38.1,39600.0,38.22,38.24,38.0,38.1,39600.0
2013-10-17 11:00:00,38.16,38.2,38.03,38.08,16300.0,38.16,38.2,38.03,38.08,16300.0
2013-10-17 11:30:00,38.03,38.15,38.02,38.1,33500.0,38.03,38.15,38.02,38.1,33500.0
2013-10-17 12:00:00,38.09,38.27,38.09,38.21,47300.0,38.09,38.27,38.09,38.21,47300.0
2013-10-17 12:30:00,38.21,38.29,38.12,38.2,32600.0,38.21,38.29,38.12,38.2,32600.0
2013-10-17 13:00:00,38.27,38.27,38.12,38.12,6700.0,38.27,38.27,38.12,38.12,6700.0
2013-10-17 13:30:00,38.14,38.27,38.07,38.16,43500.0,38.14,38.27,38.07,38.16,43500.0
2013-10-17 14:00:00,38.14,38.21,38.03,38.03,21500.0,38.14,38.21,38.03,38.03,21500.0
2013-10-17 14:30:00,38.01,38.03,37.93,38.0,18900.0,38.01,38.03,37.93,38.0,18900.0
2013-10-17 15:00:00,37.97,38.2,37.96,38.15,21400.0,37.97,38.2,37.96,38.15,21400.0
2013-10-17 15:30:00,38.15,38.4,38.1,38.33,28200.0,38.15,38.4,38.1,38.33,28200.0
2013-10-18 09:30:00,39.05,39.05,38.58,38.98,78700.0,39.05,39.05,38.58,38.98,78700.0
2013-10-18 10:00:00,39.11,39.42,38.82,39.01,196500.0,39.11,39.42,38.82,39.01,196500.0
2013-10-18 10:30:00,38.98,39.16,38.97,39.09,7900.0,38.98,39.16,38.97,39.09,7900.0
2013-10-18 11:00:00,39.12,39.12,38.94,38.97,10600.0,39.12,39.12,38.94,38.97,10600.0
2013-10-18 11:30:00,38.97,39.04,38.72,38.76,11200.0,38.97,39.04,38.72,38.76,11200.0
2013-10-18 12:00:00,38.68,38.84,38.54,38.55,16100.0,38.68,38.84,38.54,38.55,16100.0
2013-10-18 12:30:00,38.55,38.69,38.53,38.64,8300.0,38.55,38.69,38.53,38.64,8300.0
2013-10-18 13:00:00,38.65,38.75,38.62,38.66,7300.0,38.65,38.75,38.62,38.66,7300.0
2013-10-18 13:30:00,38.68,38.68,38.57,38.65,7200.0,38.68,38.68,38.57,38.65,7200.0
2013-10-18 14:00:00,38.64,38.7,38.6,38.61,4600.0,38.64,38.7,38.6,38.61,4600.0
2013-10-18 14:30:00,38.63,38.68,38.58,38.6,8000.0,38.63,38.68,38.58,38.6,8000.0
2013-10-18 15:00:00,38.6,38.65,38.52,38.62,11400.0,38.6,38.65,38.52,38.62,11400.0
2013-10-18 15:30:00,38.63,38.7,38.6,38.69,29800.0,38.63,38.7,38.6,38.69,29800.0
2013-10-21 09:30:00,38.87,39.02,38.76,39.02,13600.0,38.87,39.02,38.76,39.02,13600.0
2013-10-21 10:00:00,39.19,39.19,38.91,38.96,18300.0,39.19,39.19,38.91,38.96,18300.0
2013-10-21 10:30:00,39.04,39.06,38.83,39.06,14700.0,39.04,39.06,38.83,39.06,14700.0
2013-10-21 11:00:00,39.05,39.19,38.95,39.17,30900.0,39.05,39.19,38.95,39.17,30900.0
2013-10-21 11:30:00,39.18,39.37,39.17,39.28,14600.0,39.18,39.37,39.17,39.28,14600.0
2013-10-21 12:00:00,39.28,39.29,39.16,39.17,16400.0,39.28,39.29,39.16,39.17,16400.0
2013-10-21 12:30:00,39.17,39.17,39.04,39.14,4500.0,39.17,39.17,39.04,39.14,4500.0
2013-10-21 13:00:00,39.11,39.14,39.06,39.08,8000.0,39.11,39.14,39.06,39.08,8000.0
2013-10-21 13:30:00,39.04,39.14,39.0,39.0,4400.0,39.04,39.14,39.0,39.0,4400.0
2013-10-21 14:00:00,38.99,38.99,38.79,38.79,2800.0,38.99,38.99,38.79,38.79,2800.0
2013-10-21 14:30:00,38.81,38.85,38.75,38.77,4700.0,38.81,38.85,38.75,38.77,4700.0
2013-10-21 15:00:00,38.83,38.99,38.78,38.9,5500.0,38.83,38.99,38.78,38.9,5500.0
2013-10-21 15:30:00,38.91,39.01,38.88,38.98,24300.0,38.91,39.01,38.88,38.98,24300.0
2013-10-22 09:30:00,39.27,39.76,39.27,39.42,14600.0,39.27,39.76,39.27,39.42,14600.0
2013-10-22 10:00:00,39.39,39.41,39.03,39.09,12000.0,39.39,39.41,39.03,39.09,12000.0
2013-10-22 10:30:00,39.09,39.12,38.45,38.91,18700.0,39.09,39.12,38.45,38.91,18700.0
2013-10-22 11:00:00,38.9,38.96,38.58,38.65,8800.0,38.9,38.96,38.58,38.65,8800.0
2013-10-22 11:30:00,38.66,38.66,38.52,38.65,5300.0,38.66,38.66,38.52,38.65,5300.0
2013-10-22 12:00:00,38.67,38.7,38.52,38.68,19600.0,38.67,38.7,38.52,38.68,19600.0
2013-10-22 12:30:00,38.66,38.66,38.51,38.64,17300.0,38.66,38.66,38.51,38.64,17300.0
2013-10-22 13:00:00,38.65,38.68,38.57,38.61,2600.0,38.65,38.68,38.57,38.61,2600.0
2013-10-22 13:30:00,38.58,38.67,38.55,38.66,8200.0,38.58,38.67,38.55,38.66,8200.0
2013-10-22 14:00:00,38.66,38.68,38.55,38.56,7300.0,38.66,38.68,38.55,38.56,7300.0
2013-10-22 14:30:00,38.56,38.71,38.55,38.64,6900.0,38.56,38.71,38.55,38.64,6900.0
2013-10-22 15:00:00,38.64,38.71,38.64,38.69,9200.0,38.64,38.71,38.64,38.69,9200.0
2013-10-22 15:30:00,38.7,38.73,38.6,38.64,40900.0,38.7,38.73,38.6,38.64,40900.0
2013-10-23 09:30:00,38.4,38.43,38.1,38.18,6200.0,38.4,38.43,38.1,38.18,6200.0
2013-10-23 10:00:00,38.21,38.61,38.2,38.34,13500.0,38.21,38.61,38.2,38.34,13500.0
2013-10-23 10:30:00,38.36,38.46,38.19,38.19,4200.0,38.36,38.46,38.19,38.19,4200.0
2013-10-23 11:00:00,38.19,38.25,38.0,38.1,7900.0,38.19,38.25,38.0,38.1,7900.0
2013-10-23 11:30:00,38.13,38.23,38.11,38.23,2000.0,38.13,38.23,38.11,38.23,2000.0
2013-10-23 12:00:00,38.26,38.36,38.08,38.29,16700.0,38.26,38.36,38.08,38.29,16700.0
2013-10-23 12:30:00,38.33,38.44,38.33,38.4,2900.0,38.33,38.44,38.33,38.4,2900.0
2013-10-23 13:00:00,38.39,38.4,38.36,38.39,1600.0,38.39,38.4,38.36,38.39,1600.0
2013-10-23 13:30:00,38.36,38.38,38.14,38.21,10800.0,38.36,38.38,38.14,38.21,10800.0
2013-10-23 14:00:00,38.18,38.2,38.1,38.1,1500.0,38.18,38.2,38.1,38.1,1500.0
2013-10-23 14:30:00,38.13,38.22,38.1,38.21,2600.0,38.13,38.22,38.1,38.21,2600.0
2013-10-23 15:00:00,38.23,38.29,38.17,38.26,9300.0,38.23,38.29,38.17,38.26,9300.0
2013-10-23 15:30:00,38.26,38.3,38.16,38.2,32000.0,38.26,38.3,38.16,38.2,32000.0
2013-10-24 09:30:00,38.2,38.48,38.19,38.2,26300.0,38.2,38.48,38.19,38.2,26300.0
2013-10-24 10:00:00,38.29,38.55,38.08,38.13,8500.0,38.29,38.55,38.08,38.13,8500.0
2013-10-24 10:30:00,38.03,38.19,38.01,38.03,11000.0,38.03,38.19,38.01,38.03,11000.0
2013-10-24 11:00:00,38.01,38.24,38.01,38.13,7300.0,38.01,38.24,38.01,38.13,7300.0
2013-10-24 11:30:00,38.1,38.4,38.0,38.0,67400.0,38.1,38.4,38.0,38.0,67400.0
2013-10-24 12:00:00,38.03,38.11,38.03,38.06,6500.0,38.03,38.11,38.03,38.06,6500.0
2013-10-24 12:30:00,38.15,38.21,38.03,38.14,4300.0,38.15,38.21,38.03,38.14,4300.0
2013-10-24 13:00:00,38.24,38.25,38.04,38.18,17200.0,38.24,38.25,38.04,38.18,17200.0
2013-10-24 13:30:00,38.12,38.26,38.11,38.26,3000.0,38.12,38.26,38.11,38.26,3000.0
2013-10-24 14:00:00,38.25,38.39,38.22,38.31,6300.0,38.25,38.39,38.22,38.31,6300.0
2013-10-24 14:30:00,38.31,38.41,38.25,38.25,6100.0,38.31,38.41,38.25,38.25,6100.0
2013-10-24 15:00:00,38.26,38.38,38.25,38.35,5200.0,38.26,38.38,38.25,38.35,5200.0
2013-10-24 15:30:00,38.36,38.42,38.22,38.22,23900.0,38.36,38.42,38.22,38.22,23900.0
2013-10-25 09:30:00,38.38,38.86,38.17,38.2,14300.0,38.38,38.86,38.17,38.2,14300.0
2013-10-25 10:00:00,38.21,39.04,37.78,39.04,104000.0,38.21,39.04,37.78,39.04,104000.0
2013-10-25 10:30:00,38.9,39.02,38.43,38.5,39000.0,38.9,39.02,38.43,38.5,39000.0
2013-10-25 11:00:00,38.49,38.66,38.45,38.58,24000.0,38.49,38.66,38.45,38.58,24000.0
2013-10-25 11:30:00,38.65,38.71,38.31,38.4,17900.0,38.65,38.71,38.31,38.4,17900.0
2013-10-25 12:00:00,38.35,38.5,38.31,38.44,6200.0,38.35,38.5,38.31,38.44,6200.0
2013-10-25 12:30:00,38.51,38.62,38.51,38.55,5200.0,38.51,38.62,38.51,38.55,5200.0
2013-10-25 13:00:00,38.52,38.62,38.45,38.5,9000.0,38.52,38.62,38.45,38.5,9000.0
2013-10-25 13:30:00,38.48,38.56,38.45,38.53,4800.0,38.48,38.56,38.45,38.53,4800.0
2013-10-25 14:00:00,38.52,38.52,38.34,38.42,9600.0,38.52,38.52,38.34,38.42,9600.0
2013-10-25 14:30:00,38.37,38.39,38.27,38.35,5400.0,38.37,38.39,38.27,38.35,5400.0
2013-10-25 15:00:00,38.33,38.49,38.29,38.38,14300.0,38.33,38.49,38.29,38.38,14300.0
2013-10-25 15:30:00,38.4,38.44,38.27,38.38,31100.0,38.4,38.44,38.27,38.38,31100.0
2013-10-28 09:30:00,38.53,38.78,38.52,38.69,17500.0,38.53,38.78,38.52,38.69,17500.0
2013-10-28 10:00:00,38.74,38.99,38.74,38.9,21300.0,38.74,38.99,38.74,38.9,21300.0
2013-10-28 10:30:00,38.92,38.98,38.29,38.34,27500.0,38.92,38.98,38.29,38.34,27500.0
2013-10-28 11:00:00,38.37,38.54,38.3,38.39,21400.0,38.37,38.54,38.3,38.39,21400.0
2013-10-28 11:30:00,38.4,38.54,38.39,38.53,5400.0,38.4,38.54,38.39,38.53,5400.0
2013-10-28 12:00:00,38.53,38.61,38.43,38.48,27700.0,38.53,38.61,38.43,38.48,27700.0
2013-10-28 12:30:00,38.49,38.65,38.45,38.48,66100.0,38.49,38.65,38.45,38.48,66100.0
2013-10-28 13:00:00,38.51,38.65,38.51,38.54,4400.0,38.51,38.65,38.51,38.54,4400.0
2013-10-28 13:30:00,38.54,38.55,38.49,38.53,9900.0,38.54,38.55,38.49,38.53,9900.0
2013-10-28 14:00:00,38.53,38.53,38.43,38.45,6600.0,38.53,38.53,38.43,38.45,6600.0
2013-10-28 14:30:00,38.46,38.5,38.42,38.47,34000.0,38.46,38.5,38.42,38.47,34000.0
2013-10-28 15:00:00,38.45,38.45,38.32,38.36,18400.0,38.45,38.45,38.32,38.36,18400.0
2013-10-28 15:30:00,38.37,38.39,38.25,38.39,53200.0,38.37,38.39,38.25,38.39,53200.0
2013-10-29 09:30:00,38.5,38.81,38.5,38.65,6800.0,38.5,38.81,38.5,38.65,6800.0
2013-10-29 10:00:00,38.55,38.67,38.41,38.46,18600.0,38.55,38.67,38.41,38.46,18600.0
2013-10-29 10:30:00,38.43,38.45,38.05,38.1,10200.0,38.43,38.45,38.05,38.1,10200.0
2013-10-29 11:00:00,38.05,38.15,37.88,37.95,12900.0,38.05,38.15,37.88,37.95,12900.0
2013-10-29 11:30:00,37.91,37.91,37.71,37.73,7900.0,37.91,37.91,37.71,37.73,7900.0
2013-10-29 12:00:00,37.73,37.81,37.48,37.69,12300.0,37.73,37.81,37.48,37.69,12300.0
2013-10-29 12:30:00,37.69,37.8,37.65,37.7,7000.0,37.69,37.8,37.65,37.7,7000.0
2013-10-29 13:00:00,37.68,37.74,37.54,37.68,13000.0,37.68,37.74,37.54,37.68,13000.0
2013-10-29 13:30:00,37.65,37.73,37.55,37.7,12700.0,37.65,37.73,37.55,37.7,12700.0
2013-10-29 14:00:00,37.7,37.79,37.7,37.76,7700.0,37.7,37.79,37.7,37.76,7700.0
2013-10-29 14:30:00,37.76,37.84,37.7,37.82,17900.0,37.76,37.84,37.7,37.82,17900.0
2013-10-29 15:00:00,37.83,38.0,37.76,37.97,20100.0,37.83,38.0,37.76,37.97,20100.0
2013-10-29 15:30:00,37.98,38.05,37.89,38.0,51700.0,37.98,38.05,37.89,38.0,51700.0
2013-10-30 09:30:00,37.95,38.6,37.9,38.12,24800.0,37.95,38.6,37.9,38.12,24800.0
2013-10-30 10:00:00,38.09,38.23,37.83,37.9,7900.0,38.09,38.23,37.83,37.9,7900.0
2013-10-30 10:30:00,37.9,37.99,37.67,37.86,21300.0,37.9,37.99,37.67,37.86,21300.0
2013-10-30 11:00:00,37.83,37.85,37.52,37.6,12000.0,37.83,37.85,37.52,37.6,12000.0
2013-10-30 11:30:00,37.59,37.61,37.3,37.43,13000.0,37.59,37.61,37.3,37.43,13000.0
2013-10-30 12:00:00,37.47,37.62,37.28,37.35,15200.0,37.47,37.62,37.28,37.35,15200.0
2013-10-30 12:30:00,37.34,37.4,37.13,37.26,13000.0,37.34,37.4,37.13,37.26,13000.0
2013-10-30 13:00:00,37.26,37.37,37.25,37.27,12400.0,37.26,37.37,37.25,37.27,12400.0
2013-10-30 13:30:00,37.3,37.35,37.26,37.28,10600.0,37.3,37.35,37.26,37.28,10600.0
2013-10-30 14:00:00,37.31,37.54,37.26,37.27,11500.0,37.31,37.54,37.26,37.27,11500.0
2013-10-30 14:30:00,37.3,37.34,37.25,37.26,18200.0,37.3,37.34,37.25,37.26,18200.0
2013-10-30 15:00:00,37.26,37.43,37.25,37.43,19900.0,37.26,37.43,37.25,37.43,19900.0
2013-10-30 15:30:00,37.43,37.56,37.35,37.38,36800.0,37.43,37.56,37.35,37.38,36800.0
2013-10-31 09:30:00,37.51,37.59,36.54,36.87,42000.0,37.51,37.59,36.54,36.87,42000.0
2013-10-31 10:00:00,36.98,37.28,36.87,37.23,14900.0,36.98,37.28,36.87,37.23,14900.0
2013-10-31 10:30:00,37.17,37.35,36.91,37.09,38800.0,37.17,37.35,36.91,37.09,38800.0
2013-10-31 11:00:00,37.1,37.32,37.1,37.26,9100.0,37.1,37.32,37.1,37.26,9100.0
2013-10-31 11:30:00,37.27,37.37,37.27,37.3,9000.0,37.27,37.37,37.27,37.3,9000.0
2013-10-31 12:00:00,37.28,37.43,37.26,37.43,40300.0,37.28,37.43,37.26,37.43,40300.0
2013-10-31 12:30:00,37.45,37.73,37.45,37.73,8200.0,37.45,37.73,37.45,37.73,8200.0
2013-10-31 13:00:00,37.7,37.76,37.52,37.69,10000.0,37.7,37.76,37.52,37.69,10000.0
2013-10-31 13:30:00,37.67,37.7,37.59,37.63,9400.0,37.67,37.7,37.59,37.63,9400.0
2013-10-31 14:00:00,37.66,37.73,37.6,37.62,39500.0,37.66,37.73,37.6,37.62,39500.0
2013-10-31 14:30:00,37.6,37.62,37.56,37.61,9900.0,37.6,37.62,37.56,37.61,9900.0
2013-10-31 15:00:00,37.59,37.65,37.48,37.52,14100.0,37.59,37.65,37.48,37.52,14100.0
2013-10-31 15:30:00,37.48,37.58,37.41,37.47,45800.0,37.48,37.58,37.41,37.47,45800.0
2013-11-01 09:30:00,37.33,37.4,36.56,36.78,72200.0,37.33,37.4,36.56,36.78,72200.0
2013-11-01 10:00:00,36.82,37.0,36.5,36.5,37600.0,36.82,37.0,36.5,36.5,37600.0
2013-11-01 10:30:00,36.5,36.89,36.15,36.67,37200.0,36.5,36.89,36.15,36.67,37200.0
2013-11-01 11:00:00,36.71,36.75,36.41,36.46,49700.0,36.71,36.75,36.41,36.46,49700.0
2013-11-01 11:30:00,36.46,36.47,35.98,36.02,51200.0,36.46,36.47,35.98,36.02,51200.0
2013-11-01 12:00:00,36.05,36.42,36.03,36.41,22400.0,36.05,36.42,36.03,36.41,22400.0
2013-11-01 12:30:00,36.47,36.65,36.23,36.25,19300.0,36.47,36.65,36.23,36.25,19300.0
2013-11-01 13:00:00,36.28,36.49,36.27,36.34,13000.0,36.28,36.49,36.27,36.34,13000.0
2013-11-01 13:30:00,36.29,36.37,36.24,36.31,13100.0,36.29,36.37,36.24,36.31,13100.0
2013-11-01 14:00:00,36.32,36.52,36.32,36.48,18800.0,36.32,36.52,36.32,36.48,18800.0
2013-11-01 14:30:00,36.48,36.53,36.45,36.45,15300.0,36.48,36.53,36.45,36.45,15300.0
2013-11-01 15:00:00,36.45,36.52,36.38,36.47,21600.0,36.45,36.52,36.38,36.47,21600.0
2013-11-01 15:30:00,36.47,36.74,36.43,36.59,74900.0,36.47,36.74,36.43,36.59,74900.0
2013-11-04 09:30:00,36.6,36.85,36.46,36.55,11300.0,36.6,36.85,36.46,36.55,11300.0
2013-11-04 10:00:00,36.63,36.89,36.55,36.86,31500.0,36.63,36.89,36.55,36.86,31500.0
2013-11-04 10:30:00,36.83,36.86,36.62,36.68,16000.0,36.83,36.86,36.62,36.68,16000.0
2013-11-04 11:00:00,36.67,36.86,36.67,36.73,16700.0,36.67,36.86,36.67,36.73,16700.0
2013-11-04 11:30:00,36.76,36.8,36.69,36.73,10900.0,36.76,36.8,36.69,36.73,10900.0
2013-11-04 12:00:00,36.73,36.78,36.69,36.75,11500.0,36.73,36.78,36.69,36.75,11500.0
2013-11-04 12:30:00,36.73,36.77,36.7,36.72,15500.0,36.73,36.77,36.7,36.72,15500.0
2013-11-04 13:00:00,36.72,36.78,36.68,36.73,14800.0,36.72,36.78,36.68,36.73,14800.0
2013-11-04 13:30:00,36.71,36.75,36.69,36.72,11200.0,36.71,36.75,36.69,36.72,11200.0
2013-11-04 14:00:00,36.72,36.73,36.6,36.72,9200.0,36.72,36.73,36.6,36.72,9200.0
2013-11-04 14:30:00,36.67,36.72,36.6,36.63,12700.0,36.67,36.72,36.6,36.63,12700.0
2013-11-04 15:00:00,36.65,36.71,36.62,36.68,12000.0,36.65,36.71,36.62,36.68,12000.0
2013-11-04 15:30:00,36.68,36.71,36.58,36.61,32400.0,36.68,36.71,36.58,36.61,32400.0
2013-11-05 09:30:00,36.51,36.72,36.5,36.52,7700.0,36.51,36.72,36.5,36.52,7700.0
2013-11-05 10:00:00,36.56,36.75,36.45,36.51,32100.0,36.56,36.75,36.45,36.51,32100.0
2013-11-05 10:30:00,36.6,36.61,36.47,36.47,20500.0,36.6,36.61,36.47,36.47,20500.0
2013-11-05 11:00:00,36.48,36.6,36.39,36.44,7700.0,36.48,36.6,36.39,36.44,7700.0
2013-11-05 11:30:00,36.4,36.56,36.37,36.37,26800.0,36.4,36.56,36.37,36.37,26800.0
2013-11-05 12:00:00,36.41,36.47,36.36,36.46,6100.0,36.41,36.47,36.36,36.46,6100.0
2013-11-05 12:30:00,36.46,36.49,36.3,36.3,6800.0,36.46,36.49,36.3,36.3,6800.0
2013-11-05 13:00:00,36.33,36.48,36.33,36.37,8300.0,36.33,36.48,36.33,36.37,8300.0
2013-11-05 13:30:00,36.4,36.45,36.3,36.34,20100.0,36.4,36.45,36.3,36.34,20100.0
2013-11-05 14:00:00,36.35,36.45,36.33,36.39,14000.0,36.35,36.45,36.33,36.39,14000.0
2013-11-05 14:30:00,36.41,36.44,36.38,36.38,7800.0,36.41,36.44,36.38,36.38,7800.0
2013-11-05 15:00:00,36.37,36.46,36.25,36.31,8700.0,36.37,36.46,36.25,36.31,8700.0
2013-11-05 15:30:00,36.31,36.43,36.31,36.35,46200.0,36.31,36.43,36.31,36.35,46200.0
2013-11-06 09:30:00,36.44,36.62,36.41,36.58,7600.0,36.44,36.62,36.41,36.58,7600.0
2013-11-06 10:00:00,36.56,36.62,36.41,36.41,21300.0,36.56,36.62,36.41,36.41,21300.0
2013-11-06 10:30:00,36.43,36.52,36.19,36.25,18400.0,36.43,36.52,36.19,36.25,18400.0
2013-11-06 11:00:00,36.23,36.24,36.0,36.11,13100.0,36.23,36.24,36.0,36.11,13100.0
2013-11-06 11:30:00,36.16,36.31,36.11,36.25,17000.0,36.16,36.31,36.11,36.25,17000.0
2013-11-06 12:00:00,36.28,36.32,36.26,36.32,2400.0,36.28,36.32,36.26,36.32,2400.0
2013-11-06 12:30:00,36.3,36.4,36.27,36.4,3000.0,36.3,36.4,36.27,36.4,3000.0
2013-11-06 13:00:00,36.39,36.41,36.32,36.4,4100.0,36.39,36.41,36.32,36.4,4100.0
2013-11-06 13:30:00,36.39,36.49,36.38,36.44,7700.0,36.39,36.49,36.38,36.44,7700.0
2013-11-06 14:00:00,36.45,36.49,36.37,36.46,6900.0,36.45,36.49,36.37,36.46,6900.0
2013-11-06 14:30:00,36.41,36.45,36.26,36.31,8900.0,36.41,36.45,36.26,36.31,8900.0
2013-11-06 15:00:00,36.3,36.54,36.27,36.34,34600.0,36.3,36.54,36.27,36.34,34600.0
2013-11-06 15:30:00,36.34,36.36,36.24,36.28,13300.0,36.34,36.36,36.24,36.28,13300.0
2013-11-07 09:30:00,36.45,36.56,36.15,36.15,5800.0,36.45,36.56,36.15,36.15,5800.0
2013-11-07 10:00:00,36.22,36.22,35.34,35.61,29000.0,36.22,36.22,35.34,35.61,29000.0
2013-11-07 10:30:00,35.66,35.74,35.41,35.58,33600.0,35.66,35.74,35.41,35.58,33600.0
2013-11-07 11:00:00,35.58,35.84,35.46,35.51,12800.0,35.58,35.84,35.46,35.51,12800.0
2013-11-07 11:30:00,35.52,35.66,35.5,35.66,5700.0,35.52,35.66,35.5,35.66,5700.0
2013-11-07 12:00:00,35.7,35.74,35.59,35.65,3600.0,35.7,35.74,35.59,35.65,3600.0
2013-11-07 12:30:00,35.66,35.88,35.65,35.73,25800.0,35.66,35.88,35.65,35.73,25800.0
2013-11-07 13:00:00,35.75,35.76,35.63,35.67,8100.0,35.75,35.76,35.63,35.67,8100.0
2013-11-07 13:30:00,35.67,35.82,35.55,35.71,13300.0,35.67,35.82,35.55,35.71,13300.0
2013-11-07 14:00:00,35.7,35.85,35.61,35.67,9200.0,35.7,35.85,35.61,35.67,9200.0
2013-11-07 14:30:00,35.58,35.63,35.41,35.52,17000.0,35.58,35.63,35.41,35.52,17000.0
2013-11-07 15:00:00,35.52,35.64,35.25,35.25,25500.0,35.52,35.64,35.25,35.25,25500.0
2013-11-07 15:30:00,35.21,35.34,34.6,35.02,102900.0,35.21,35.34,34.6,35.02,102900.0
2013-11-08 09:30:00,34.16,35.74,33.0,35.39,80100.0,34.16,35.74,33.0,35.39,80100.0
2013-11-08 10:00:00,35.39,35.65,35.15,35.56,19200.0,35.39,35.65,35.15,35.56,19200.0
2013-11-08 10:30:00,35.51,35.65,35.29,35.44,18300.0,35.51,35.65,35.29,35.44,18300.0
2013-11-08 11:00:00,35.48,35.54,35.36,35.46,10000.0,35.48,35.54,35.36,35.46,10000.0
2013-11-08 11:30:00,35.46,35.85,35.39,35.69,18500.0,35.46,35.85,35.39,35.69,18500.0
2013-11-08 12:00:00,35.62,36.09,35.5,36.05,17200.0,35.62,36.09,35.5,36.05,17200.0
2013-11-08 12:30:00,36.07,36.13,35.84,35.84,69900.0,36.07,36.13,35.84,35.84,69900.0
2013-11-08 13:00:00,35.86,36.46,35.85,36.46,30500.0,35.86,36.46,35.85,36.46,30500.0
2013-11-08 13:30:00,36.46,36.82,36.42,36.82,21200.0,36.46,36.82,36.42,36.82,21200.0
2013-11-08 14:00:00,36.8,36.87,36.29,36.29,33100.0,36.8,36.87,36.29,36.29,33100.0
2013-11-08 14:30:00,36.3,36.32,36.15,36.18,30400.0,36.3,36.32,36.15,36.18,30400.0
2013-11-08 15:00:00,36.17,36.17,35.81,35.83,30400.0,36.17,36.17,35.81,35.83,30400.0
2013-11-08 15:30:00,35.83,35.97,35.69,35.72,78800.0,35.83,35.97,35.69,35.72,78800.0
2013-11-11 09:30:00,35.83,36.14,35.83,35.99,35100.0,35.83,36.14,35.83,35.99,35100.0
2013-11-11 10:00:00,36.02,36.06,35.85,35.87,11400.0,36.02,36.06,35.85,35.87,11400.0
2013-11-11 10:30:00,35.86,35.93,35.41,35.44,20600.0,35.86,35.93,35.41,35.44,20600.0
2013-11-11 11:00:00,35.42,35.43,35.04,35.19,26200.0,35.42,35.43,35.04,35.19,26200.0
2013-11-11 11:30:00,35.19,35.32,35.09,35.21,31200.0,35.19,35.32,35.09,35.21,31200.0
2013-11-11 12:00:00,35.22,35.38,35.12,35.38,46600.0,35.22,35.38,35.12,35.38,46600.0
2013-11-11 12:30:00,35.49,35.62,35.37,35.59,7900.0,35.49,35.62,35.37,35.59,7900.0
2013-11-11 13:00:00,35.61,35.98,35.57,35.89,51000.0,35.61,35.98,35.57,35.89,51000.0
2013-11-11 13:30:00,35.86,36.1,35.83,35.92,19600.0,35.86,36.1,35.83,35.92,19600.0
2013-11-11 14:00:00,35.98,36.1,35.94,36.06,11600.0,35.98,36.1,35.94,36.06,11600.0
2013-11-11 14:30:00,36.07,36.07,35.86,35.86,51000.0,36.07,36.07,35.86,35.86,51000.0
2013-11-11 15:00:00,35.87,35.93,35.74,35.85,15000.0,35.87,35.93,35.74,35.85,15000.0
2013-11-11 15:30:00,35.81,35.9,35.59,35.6,31700.0,35.81,35.9,35.59,35.6,31700.0
2013-11-12 09:30:00,35.41,35.74,35.26,35.74,10500.0,35.41,35.74,35.26,35.74,10500.0
2013-11-12 10:00:00,35.73,35.81,35.54,35.81,5900.0,35.73,35.81,35.54,35.81,5900.0
2013-11-12 10:30:00,35.86,35.86,35.54,35.62,4100.0,35.86,35.86,35.54,35.62,4100.0
2013-11-12 11:00:00,35.65,35.67,35.55,35.59,7000.0,35.65,35.67,35.55,35.59,7000.0
2013-11-12 11:30:00,35.62,35.77,35.5,35.64,16200.0,35.62,35.77,35.5,35.64,16200.0
2013-11-12 12:00:00,35.64,35.8,35.64,35.75,13100.0,35.64,35.8,35.64,35.75,13100.0
2013-11-12 12:30:00,35.74,35.8,35.68,35.69,12500.0,35.74,35.8,35.68,35.69,12500.0
2013-11-12 13:00:00,35.68,35.8,35.6,35.68,25100.0,35.68,35.8,35.6,35.68,25100.0
2013-11-12 13:30:00,35.65,35.65,35.35,35.41,16300.0,35.65,35.65,35.35,35.41,16300.0
2013-11-12 14:00:00,35.43,35.51,35.21,35.25,20300.0,35.43,35.51,35.21,35.25,20300.0
2013-11-12 14:30:00,35.26,35.55,35.25,35.35,10800.0,35.26,35.55,35.25,35.35,10800.0
2013-11-12 15:00:00,35.35,35.52,35.23,35.43,27500.0,35.35,35.52,35.23,35.43,27500.0
2013-11-12 15:30:00,35.43,35.48,35.25,35.38,41800.0,35.43,35.48,35.25,35.38,41800.0
2013-11-13 09:30:00,35.05,35.43,34.7,35.31,15700.0,35.05,35.43,34.7,35.31,15700.0
2013-11-13 10:00:00,35.23,35.32,35.16,35.32,6800.0,35.23,35.32,35.16,35.32,6800.0
2013-11-13 10:30:00,35.32,35.49,35.29,35.43,46700.0,35.32,35.49,35.29,35.43,46700.0
2013-11-13 11:00:00,35.44,35.57,35.3,35.3,19800.0,35.44,35.57,35.3,35.3,19800.0
2013-11-13 11:30:00,35.23,35.33,35.0,35.16,14600.0,35.23,35.33,35.0,35.16,14600.0
2013-11-13 12:00:00,35.14,35.4,35.0,35.35,16000.0,35.14,35.4,35.0,35.35,16000.0
2013-11-13 12:30:00,35.28,35.36,35.16,35.26,9900.0,35.28,35.36,35.16,35.26,9900.0
2013-11-13 13:00:00,35.24,35.6,35.13,35.4,33000.0,35.24,35.6,35.13,35.4,33000.0
2013-11-13 13:30:00,35.4,35.6,35.39,35.46,20900.0,35.4,35.6,35.39,35.46,20900.0
2013-11-13 14:00:00,35.48,35.52,35.29,35.3,6400.0,35.48,35.52,35.29,35.3,6400.0
2013-11-13 14:30:00,35.25,35.32,35.19,35.22,23400.0,35.25,35.32,35.19,35.22,23400.0
2013-11-13 15:00:00,35.2,35.25,35.1,35.17,35800.0,35.2,35.25,35.1,35.17,35800.0
2013-11-13 15:30:00,35.16,35.32,35.1,35.15,53100.0,35.16,35.32,35.1,35.15,53100.0
2013-11-14 09:30:00,35.2,35.4,34.55,35.04,15800.0,35.2,35.4,34.55,35.04,15800.0
2013-11-14 10:00:00,35.09,35.09,34.78,34.8,10200.0,35.09,35.09,34.78,34.8,10200.0
2013-11-14 10:30:00,34.79,35.05,34.79,34.84,5700.0,34.79,35.05,34.79,34.84,5700.0
2013-11-14 11:00:00,34.9,35.03,34.88,34.98,9900.0,34.9,35.03,34.88,34.98,9900.0
2013-11-14 11:30:00,34.95,35.08,34.91,35.06,4900.0,34.95,35.08,34.91,35.06,4900.0
2013-11-14 12:00:00,35.06,35.25,34.95,35.06,43200.0,35.06,35.25,34.95,35.06,43200.0
2013-11-14 12:30:00,35.15,35.29,35.13,35.19,7300.0,35.15,35.29,35.13,35.19,7300.0
2013-11-14 13:00:00,35.2,35.26,35.13,35.13,21900.0,35.2,35.26,35.13,35.13,21900.0
2013-11-14 13:30:00,35.14,35.22,35.12,35.15,45800.0,35.14,35.22,35.12,35.15,45800.0
2013-11-14 14:00:00,35.15,35.22,35.13,35.16,42100.0,35.15,35.22,35.13,35.16,42100.0
2013-11-14 14:30:00,35.18,35.19,35.14,35.17,19200.0,35.18,35.19,35.14,35.17,19200.0
2013-11-14 15:00:00,35.18,35.57,35.17,35.57,36600.0,35.18,35.57,35.17,35.57,36600.0
2013-11-14 15:30:00,35.57,35.98,35.56,35.58,63400.0,35.57,35.98,35.56,35.58,63400.0
2013-11-15 09:30:00,35.53,36.06,35.5,35.65,25600.0,35.53,36.06,35.5,35.65,25600.0
2013-11-15 10:00:00,35.62,35.7,35.45,35.45,6000.0,35.62,35.7,35.45,35.45,6000.0
2013-11-15 10:30:00,35.45,35.45,35.13,35.2,7900.0,35.45,35.45,35.13,35.2,7900.0
2013-11-15 11:00:00,35.24,35.62,35.18,35.57,12600.0,35.24,35.62,35.18,35.57,12600.0
2013-11-15 11:30:00,35.61,35.73,35.57,35.68,8900.0,35.61,35.73,35.57,35.68,8900.0
2013-11-15 12:00:00,35.67,35.98,35.66,35.94,5100.0,35.67,35.98,35.66,35.94,5100.0
2013-11-15 12:30:00,35.97,36.09,35.94,36.01,2400.0,35.97,36.09,35.94,36.01,2400.0
2013-11-15 13:00:00,36.0,36.17,35.98,36.16,3500.0,36.0,36.17,35.98,36.16,3500.0
2013-11-15 13:30:00,36.15,36.18,36.08,36.08,2800.0,36.15,36.18,36.08,36.08,2800.0
2013-11-15 14:00:00,36.11,36.11,35.96,36.02,14000.0,36.11,36.11,35.96,36.02,14000.0
2013-11-15 14:30:00,35.97,35.97,35.88,35.88,4700.0,35.97,35.97,35.88,35.88,4700.0
2013-11-15 15:00:00,35.87,35.98,35.87,35.98,3000.0,35.87,35.98,35.87,35.98,3000.0
2013-11-15 15:30:00,35.98,35.98,35.74,35.77,23300.0,35.98,35.98,35.74,35.77,23300.0
2013-11-18 09:30:00,35.98,36.01,35.35,35.35,41100.0,35.98,36.01,35.35,35.35,41100.0
2013-11-18 10:00:00,35.39,35.58,35.33,35.58,10000.0,35.39,35.58,35.33,35.58,10000.0
2013-11-18 10:30:00,35.58,35.59,35.4,35.4,12800.0,35.58,35.59,35.4,35.4,12800.0
2013-11-18 11:00:00,35.41,35.5,35.27,35.31,9000.0,35.41,35.5,35.27,35.31,9000.0
2013-11-18 11:30:00,35.28,35.28,35.0,35.03,7500.0,35.28,35.28,35.0,35.03,7500.0
2013-11-18 12:00:00,35.06,35.3,35.05,35.3,7500.0,35.06,35.3,35.05,35.3,7500.0
2013-11-18 12:30:00,35.3,35.4,35.29,35.32,7000.0,35.3,35.4,35.29,35.32,7000.0
2013-11-18 13:00:00,35.32,35.34,35.29,35.33,8300.0,35.32,35.34,35.29,35.33,8300.0
2013-11-18 13:30:00,35.33,35.41,35.29,35.36,16100.0,35.33,35.41,35.29,35.36,16100.0
2013-11-18 14:00:00,35.38,35.46,35.35,35.44,3900.0,35.38,35.46,35.35,35.44,3900.0
2013-11-18 14:30:00,35.4,35.42,35.33,35.35,10900.0,35.4,35.42,35.33,35.35,10900.0
2013-11-18 15:00:00,35.35,35.39,35.14,35.2,37300.0,35.35,35.39,35.14,35.2,37300.0
2013-11-18 15:30:00,35.23,35.38,35.16,35.23,35000.0,35.23,35.38,35.16,35.23,35000.0
2013-11-19 09:30:00,35.29,35.58,35.24,35.52,3500.0,35.29,35.58,35.24,35.52,3500.0
2013-11-19 10:00:00,35.56,35.73,35.39,35.39,3200.0,35.56,35.73,35.39,35.39,3200.0
2013-11-19 10:30:00,35.44,35.57,35.34,35.5,6400.0,35.44,35.57,35.34,35.5,6400.0
2013-11-19 11:00:00,35.5,35.62,35.5,35.55,3700.0,35.5,35.62,35.5,35.55,3700.0
2013-11-19 11:30:00,35.55,35.59,35.46,35.46,1500.0,35.55,35.59,35.46,35.46,1500.0
2013-11-19 12:00:00,35.46,35.56,35.29,35.29,14000.0,35.46,35.56,35.29,35.29,14000.0
2013-11-19 12:30:00,35.35,35.41,35.16,35.27,6200.0,35.35,35.41,35.16,35.27,6200.0
2013-11-19 13:00:00,35.24,35.42,35.22,35.32,26700.0,35.24,35.42,35.22,35.32,26700.0
2013-11-19 13:30:00,35.3,35.32,35.03,35.03,7600.0,35.3,35.32,35.03,35.03,7600.0
2013-11-19 14:00:00,35.09,35.21,34.96,34.96,8300.0,35.09,35.21,34.96,34.96,8300.0
2013-11-19 14:30:00,35.0,35.25,35.0,35.13,12400.0,35.0,35.25,35.0,35.13,12400.0
2013-11-19 15:00:00,35.12,35.32,35.12,35.22,7100.0,35.12,35.32,35.12,35.22,7100.0
2013-11-19 15:30:00,35.22,35.22,35.11,35.14,44400.0,35.22,35.22,35.11,35.14,44400.0
2013-11-20 09:30:00,35.31,35.31,35.0,35.17,6000.0,35.31,35.31,35.0,35.17,6000.0
2013-11-20 10:00:00,35.15,35.42,35.1,35.15,10200.0,35.15,35.42,35.1,35.15,10200.0
2013-11-20 10:30:00,35.13,35.21,35.05,35.16,6200.0,35.13,35.21,35.05,35.16,6200.0
2013-11-20 11:00:00,35.16,35.27,35.13,35.25,2700.0,35.16,35.27,35.13,35.25,2700.0
2013-11-20 11:30:00,35.25,35.31,35.08,35.2,13900.0,35.25,35.31,35.08,35.2,13900.0
2013-11-20 12:00:00,35.23,35.25,35.1,35.1,4000.0,35.23,35.25,35.1,35.1,4000.0
2013-11-20 12:30:00,35.11,35.25,35.07,35.21,10400.0,35.11,35.25,35.07,35.21,10400.0
2013-11-20 13:00:00,35.21,35.34,35.19,35.27,20700.0,35.21,35.34,35.19,35.27,20700.0
2013-11-20 13:30:00,35.27,35.46,35.27,35.38,12100.0,35.27,35.46,35.27,35.38,12100.0
2013-11-20 14:00:00,35.34,35.42,35.12,35.3,10700.0,35.34,35.42,35.12,35.3,10700.0
2013-11-20 14:30:00,35.29,35.29,35.19,35.25,10000.0,35.29,35.29,35.19,35.25,10000.0
2013-11-20 15:00:00,35.24,35.24,34.89,35.15,15200.0,35.24,35.24,34.89,35.15,15200.0
2013-11-20 15:30:00,35.15,35.19,35.03,35.17,49400.0,35.15,35.19,35.03,35.17,49400.0
2013-11-21 09:30:00,35.22,35.5,35.09,35.46,5400.0,35.22,35.5,35.09,35.46,5400.0
2013-11-21 10:00:00,35.54,35.63,35.3,35.3,20900.0,35.54,35.63,35.3,35.3,20900.0
2013-11-21 10:30:00,35.31,35.63,35.31,35.62,4500.0,35.31,35.63,35.31,35.62,4500.0
2013-11-21 11:00:00,35.62,35.64,35.53,35.64,6700.0,35.62,35.64,35.53,35.64,6700.0
2013-11-21 11:30:00,35.64,35.95,35.64,35.91,18800.0,35.64,35.95,35.64,35.91,18800.0
2013-11-21 12:00:00,35.85,35.87,35.63,35.75,7300.0,35.85,35.87,35.63,35.75,7300.0
2013-11-21 12:30:00,35.75,35.79,35.57,35.57,5300.0,35.75,35.79,35.57,35.57,5300.0
2013-11-21 13:00:00,35.58,35.64,35.52,35.59,10500.0,35.58,35.64,35.52,35.59,10500.0
2013-11-21 13:30:00,35.59,35.84,35.59,35.79,9100.0,35.59,35.84,35.59,35.79,9100.0
2013-11-21 14:00:00,35.8,35.8,35.67,35.68,5900.0,35.8,35.8,35.67,35.68,5900.0
2013-11-21 14:30:00,35.67,35.77,35.61,35.65,15400.0,35.67,35.77,35.61,35.65,15400.0
2013-11-21 15:00:00,35.67,35.89,35.66,35.89,9000.0,35.67,35.89,35.66,35.89,9000.0
2013-11-21 15:30:00,35.91,35.93,35.8,35.86,28400.0,35.91,35.93,35.8,35.86,28400.0
2013-11-22 09:30:00,35.79,36.37,35.77,36.23,79700.0,35.79,36.37,35.77,36.23,79700.0
2013-11-22 10:00:00,36.23,36.48,36.0,36.1,109700.0,36.23,36.48,36.0,36.1,109700.0
2013-11-22 10:30:00,36.08,36.1,35.54,35.54,70900.0,36.08,36.1,35.54,35.54,70900.0
2013-11-22 11:00:00,35.57,35.58,34.95,35.29,91200.0,35.57,35.58,34.95,35.29,91200.0
2013-11-22 11:30:00,35.31,35.35,34.96,35.0,66900.0,35.31,35.35,34.96,35.0,66900.0
2013-11-22 12:00:00,35.01,35.35,35.0,35.27,4327900.0,35.01,35.35,35.0,35.27,4327900.0
2013-11-22 12:30:00,35.29,35.3,35.23,35.25,37000.0,35.29,35.3,35.23,35.25,37000.0
2013-11-22 13:00:00,35.25,35.27,35.18,35.25,26400.0,35.25,35.27,35.18,35.25,26400.0
2013-11-22 13:30:00,35.25,35.26,35.14,35.21,31300.0,35.25,35.26,35.14,35.21,31300.0
2013-11-22 14:00:00,35.18,35.24,35.11,35.11,28000.0,35.18,35.24,35.11,35.11,28000.0
2013-11-22 14:30:00,35.18,35.18,34.85,35.03,89400.0,35.18,35.18,34.85,35.03,89400.0
2013-11-22 15:00:00,35.0,35.2,35.0,35.19,94000.0,35.0,35.2,35.0,35.19,94000.0
2013-11-22 15:30:00,35.19,35.2,35.08,35.1,76100.0,35.19,35.2,35.08,35.1,76100.0
2013-11-25 09:30:00,35.13,35.17,34.5,35.04,35800.0,35.13,35.17,34.5,35.04,35800.0
2013-11-25 10:00:00,35.04,35.04,34.67,34.76,10300.0,35.04,35.04,34.67,34.76,10300.0
2013-11-25 10:30:00,34.85,35.0,34.76,35.0,20100.0,34.85,35.0,34.76,35.0,20100.0
2013-11-25 11:00:00,34.96,35.04,34.89,35.02,8800.0,34.96,35.04,34.89,35.02,8800.0
2013-11-25 11:30:00,35.02,35.11,34.99,35.05,11100.0,35.02,35.11,34.99,35.05,11100.0
2013-11-25 12:00:00,35.07,35.1,34.91,35.07,19900.0,35.07,35.1,34.91,35.07,19900.0
2013-11-25 12:30:00,35.02,35.05,34.81,34.84,30300.0,35.02,35.05,34.81,34.84,30300.0
2013-11-25 13:00:00,34.86,34.9,34.76,34.77,14400.0,34.86,34.9,34.76,34.77,14400.0
2013-11-25 13:30:00,34.8,34.84,34.68,34.69,9100.0,34.8,34.84,34.68,34.69,9100.0
2013-11-25 14:00:00,34.74,34.76,34.66,34.67,6700.0,34.74,34.76,34.66,34.67,6700.0
2013-11-25 14:30:00,34.65,34.81,34.65,34.77,10400.0,34.65,34.81,34.65,34.77,10400.0
2013-11-25 15:00:00,34.77,34.98,34.71,34.97,32200.0,34.77,34.98,34.71,34.97,32200.0
2013-11-25 15:30:00,34.97,34.98,34.89,34.95,152100.0,34.97,34.98,34.89,34.95,152100.0
2013-11-26 09:30:00,34.93,35.0,34.69,35.0,104700.0,34.93,35.0,34.69,35.0,104700.0
2013-11-26 10:00:00,35.04,35.29,35.02,35.18,17700.0,35.04,35.29,35.02,35.18,17700.0
2013-11-26 10:30:00,35.2,35.23,35.08,35.12,12300.0,35.2,35.23,35.08,35.12,12300.0
2013-11-26 11:00:00,35.11,35.18,34.98,34.98,24400.0,35.11,35.18,34.98,34.98,24400.0
2013-11-26 11:30:00,35.0,35.12,34.94,34.98,23300.0,35.0,35.12,34.94,34.98,23300.0
2013-11-26 12:00:00,34.96,35.16,34.93,35.12,11300.0,34.96,35.16,34.93,35.12,11300.0
2013-11-26 12:30:00,35.14,35.2,35.14,35.16,23300.0,35.14,35.2,35.14,35.16,23300.0
2013-11-26 13:00:00,35.17,35.23,35.12,35.15,19200.0,35.17,35.23,35.12,35.15,19200.0
2013-11-26 13:30:00,35.16,35.22,35.16,35.19,7500.0,35.16,35.22,35.16,35.19,7500.0
2013-11-26 14:00:00,35.2,35.22,35.17,35.2,10400.0,35.2,35.22,35.17,35.2,10400.0
2013-11-26 14:30:00,35.2,35.24,35.18,35.2,16000.0,35.2,35.24,35.18,35.2,16000.0
2013-11-26 15:00:00,35.18,35.25,35.18,35.2,12900.0,35.18,35.25,35.18,35.2,12900.0
2013-11-26 15:30:00,35.23,35.24,35.15,35.2,33900.0,35.23,35.24,35.15,35.2,33900.0
2013-11-27 09:30:00,35.18,35.27,34.95,35.18,47300.0,35.18,35.27,34.95,35.18,47300.0
2013-11-27 10:00:00,35.17,35.22,35.09,35.15,6800.0,35.17,35.22,35.09,35.15,6800.0
2013-11-27 10:30:00,35.09,35.22,35.06,35.17,10100.0,35.09,35.22,35.06,35.17,10100.0
2013-11-27 11:00:00,35.16,35.22,35.12,35.2,16500.0,35.16,35.22,35.12,35.2,16500.0
2013-11-27 11:30:00,35.2,35.23,35.12,35.17,10700.0,35.2,35.23,35.12,35.17,10700.0
2013-11-27 12:00:00,35.18,35.23,35.14,35.16,9300.0,35.18,35.23,35.14,35.16,9300.0
2013-11-27 12:30:00,35.15,35.22,35.15,35.17,11500.0,35.15,35.22,35.15,35.17,11500.0
2013-11-27 13:00:00,35.17,35.25,35.16,35.24,35900.0,35.17,35.25,35.16,35.24,35900.0
2013-11-27 13:30:00,35.25,35.28,35.2,35.25,28700.0,35.25,35.28,35.2,35.25,28700.0
2013-11-27 14:00:00,35.24,35.26,35.16,35.16,14900.0,35.24,35.26,35.16,35.16,14900.0
2013-11-27 14:30:00,35.2,35.24,35.18,35.19,6300.0,35.2,35.24,35.18,35.19,6300.0
2013-11-27 15:00:00,35.19,35.27,35.18,35.2,15900.0,35.19,35.27,35.18,35.2,15900.0
2013-11-27 15:30:00,35.19,35.26,35.18,35.23,26500.0,35.19,35.26,35.18,35.23,26500.0
2013-11-29 09:30:00,35.4,35.71,35.26,35.62,64400.0,35.4,35.71,35.26,35.62,64400.0
2013-11-29 10:00:00,35.65,35.67,35.53,35.55,5900.0,35.65,35.67,35.53,35.55,5900.0
2013-11-29 10:30:00,35.57,35.57,35.3,35.37,40800.0,35.57,35.57,35.3,35.37,40800.0
2013-11-29 11:00:00,35.38,35.4,35.3,35.37,16300.0,35.38,35.4,35.3,35.37,16300.0
2013-11-29 11:30:00,35.36,35.52,35.35,35.4,33900.0,35.36,35.52,35.35,35.4,33900.0
2013-11-29 12:00:00,35.39,35.48,35.38,35.4,19600.0,35.39,35.48,35.38,35.4,19600.0
2013-11-29 12:30:00,35.41,35.48,35.35,35.47,61000.0,35.41,35.48,35.35,35.47,61000.0
2013-12-02 09:30:00,35.46,35.83,35.36,35.71,97800.0,35.46,35.83,35.36,35.71,97800.0
2013-12-02 10:00:00,35.8,35.99,35.59,35.96,86100.0,35.8,35.99,35.59,35.96,86100.0
2013-12-02 10:30:00,35.98,36.17,35.95,35.98,54500.0,35.98,36.17,35.95,35.98,54500.0
2013-12-02 11:00:00,36.0,36.02,35.96,36.0,26000.0,36.0,36.02,35.96,36.0,26000.0
2013-12-02 11:30:00,35.98,36.04,35.98,36.02,41300.0,35.98,36.04,35.98,36.02,41300.0
2013-12-02 12:00:00,36.0,36.03,35.96,35.98,18400.0,36.0,36.03,35.96,35.98,18400.0
2013-12-02 12:30:00,35.98,36.01,35.95,35.97,19700.0,35.98,36.01,35.95,35.97,19700.0
2013-12-02 13:00:00,35.95,35.95,35.74,35.75,21800.0,35.95,35.95,35.74,35.75,21800.0
2013-12-02 13:30:00,35.76,35.85,35.7,35.8,29800.0,35.76,35.85,35.7,35.8,29800.0
2013-12-02 14:00:00,35.81,35.82,35.59,35.65,14300.0,35.81,35.82,35.59,35.65,14300.0
2013-12-02 14:30:00,35.65,35.74,35.65,35.74,21400.0,35.65,35.74,35.65,35.74,21400.0
2013-12-02 15:00:00,35.73,35.75,35.59,35.59,43800.0,35.73,35.75,35.59,35.59,43800.0
2013-12-02 15:30:00,35.59,35.59,35.27,35.46,79600.0,35.59,35.59,35.27,35.46,79600.0
2013-12-03 09:30:00,35.34,35.58,35.34,35.5,7700.0,35.34,35.58,35.34,35.5,7700.0
2013-12-03 10:00:00,35.52,35.7,35.52,35.54,4500.0,35.52,35.7,35.52,35.54,4500.0
2013-12-03 10:30:00,35.54,35.59,35.48,35.5,24500.0,35.54,35.59,35.48,35.5,24500.0
2013-12-03 11:00:00,35.48,35.5,35.44,35.46,18900.0,35.48,35.5,35.44,35.46,18900.0
2013-12-03 11:30:00,35.46,35.48,35.4,35.45,11000.0,35.46,35.48,35.4,35.45,11000.0
2013-12-03 12:00:00,35.44,35.54,35.37,35.44,6100.0,35.44,35.54,35.37,35.44,6100.0
2013-12-03 12:30:00,35.42,35.46,35.37,35.4,8700.0,35.42,35.46,35.37,35.4,8700.0
2013-12-03 13:00:00,35.41,35.42,35.25,35.25,5700.0,35.41,35.42,35.25,35.25,5700.0
2013-12-03 13:30:00,35.25,35.3,35.19,35.22,7400.0,35.25,35.3,35.19,35.22,7400.0
2013-12-03 14:00:00,35.21,35.23,35.18,35.19,6200.0,35.21,35.23,35.18,35.19,6200.0
2013-12-03 14:30:00,35.18,35.25,35.14,35.17,14300.0,35.18,35.25,35.14,35.17,14300.0
2013-12-03 15:00:00,35.17,35.18,34.91,34.95,29400.0,35.17,35.18,34.91,34.95,29400.0
2013-12-03 15:30:00,34.93,34.98,34.84,34.9,21900.0,34.93,34.98,34.84,34.9,21900.0
2013-12-04 09:30:00,34.75,35.03,34.5,34.66,5900.0,34.75,35.03,34.5,34.66,5900.0
2013-12-04 10:00:00,34.66,34.9,34.66,34.89,15200.0,34.66,34.9,34.66,34.89,15200.0
2013-12-04 10:30:00,34.84,34.9,34.59,34.65,24300.0,34.84,34.9,34.59,34.65,24300.0
2013-12-04 11:00:00,34.67,34.81,34.65,34.69,5500.0,34.67,34.81,34.65,34.69,5500.0
2013-12-04 11:30:00,34.69,34.77,34.68,34.74,6900.0,34.69,34.77,34.68,34.74,6900.0
2013-12-04 12:00:00,34.74,34.74,34.46,34.46,7500.0,34.74,34.74,34.46,34.46,7500.0
2013-12-04 12:30:00,34.44,34.63,34.42,34.42,8800.0,34.44,34.63,34.42,34.42,8800.0
2013-12-04 13:00:00,34.4,34.47,34.14,34.18,11000.0,34.4,34.47,34.14,34.18,11000.0
2013-12-04 13:30:00,34.18,34.23,33.97,34.16,8200.0,34.18,34.23,33.97,34.16,8200.0
2013-12-04 14:00:00,34.19,34.37,34.19,34.35,6400.0,34.19,34.37,34.19,34.35,6400.0
2013-12-04 14:30:00,34.35,34.5,34.32,34.44,8300.0,34.35,34.5,34.32,34.44,8300.0
2013-12-04 15:00:00,34.5,34.69,34.44,34.68,8000.0,34.5,34.69,34.44,34.68,8000.0
2013-12-04 15:30:00,34.66,34.71,34.55,34.6,28700.0,34.66,34.71,34.55,34.6,28700.0
2013-12-05 09:30:00,34.64,34.7,34.31,34.69,3400.0,34.64,34.7,34.31,34.69,3400.0
2013-12-05 10:00:00,34.63,34.72,34.38,34.47,4900.0,34.63,34.72,34.38,34.47,4900.0
2013-12-05 10:30:00,34.48,34.58,34.41,34.42,5500.0,34.48,34.58,34.41,34.42,5500.0
2013-12-05 11:00:00,34.4,34.48,34.32,34.42,4800.0,34.4,34.48,34.32,34.42,4800.0
2013-12-05 11:30:00,34.45,34.62,34.41,34.51,8200.0,34.45,34.62,34.41,34.51,8200.0
2013-12-05 12:00:00,34.49,34.7,34.49,34.68,4900.0,34.49,34.7,34.49,34.68,4900.0
2013-12-05 12:30:00,34.68,34.95,34.64,34.94,14600.0,34.68,34.95,34.64,34.94,14600.0
2013-12-05 13:00:00,34.88,34.93,34.88,34.91,8700.0,34.88,34.93,34.88,34.91,8700.0
2013-12-05 13:30:00,34.91,34.99,34.91,34.96,5700.0,34.91,34.99,34.91,34.96,5700.0
2013-12-05 14:00:00,34.95,35.0,34.85,34.85,13200.0,34.95,35.0,34.85,34.85,13200.0
2013-12-05 14:30:00,34.85,34.91,34.72,34.77,10500.0,34.85,34.91,34.72,34.77,10500.0
2013-12-05 15:00:00,34.77,34.87,34.76,34.85,8600.0,34.77,34.87,34.76,34.85,8600.0
2013-12-05 15:30:00,34.85,34.95,34.84,34.92,23000.0,34.85,34.95,34.84,34.92,23000.0
2013-12-06 09:30:00,35.1,35.87,35.06,35.87,51000.0,35.1,35.87,35.06,35.87,51000.0
2013-12-06 10:00:00,35.86,35.87,35.69,35.7,6100.0,35.86,35.87,35.69,35.7,6100.0
2013-12-06 10:30:00,35.68,35.71,35.56,35.69,5400.0,35.68,35.71,35.56,35.69,5400.0
2013-12-06 11:00:00,35.7,35.94,35.67,35.94,12100.0,35.7,35.94,35.67,35.94,12100.0
2013-12-06 11:30:00,35.94,36.02,35.92,35.94,15100.0,35.94,36.02,35.92,35.94,15100.0
2013-12-06 12:00:00,35.89,35.97,35.79,35.79,5200.0,35.89,35.97,35.79,35.79,5200.0
2013-12-06 12:30:00,35.8,35.94,35.8,35.94,5400.0,35.8,35.94,35.8,35.94,5400.0
2013-12-06 13:00:00,35.93,35.93,35.77,35.8,3800.0,35.93,35.93,35.77,35.8,3800.0
2013-12-06 13:30:00,35.8,35.82,35.75,35.75,7700.0,35.8,35.82,35.75,35.75,7700.0
2013-12-06 14:00:00,35.75,35.78,35.65,35.78,18400.0,35.75,35.78,35.65,35.78,18400.0
2013-12-06 14:30:00,35.78,35.79,35.71,35.74,7500.0,35.78,35.79,35.71,35.74,7500.0
2013-12-06 15:00:00,35.75,35.88,35.75,35.86,21800.0,35.75,35.88,35.75,35.86,21800.0
2013-12-06 15:30:00,35.86,35.92,35.76,35.78,49000.0,35.86,35.92,35.76,35.78,49000.0
2013-12-09 09:30:00,35.92,36.23,35.78,35.99,27500.0,35.92,36.23,35.78,35.99,27500.0
2013-12-09 10:00:00,35.89,35.95,35.7,35.73,90700.0,35.89,35.95,35.7,35.73,90700.0
2013-12-09 10:30:00,35.72,35.78,35.68,35.77,17700.0,35.72,35.78,35.68,35.77,17700.0
2013-12-09 11:00:00,35.77,35.85,35.67,35.67,17300.0,35.77,35.85,35.67,35.67,17300.0
2013-12-09 11:30:00,35.66,35.66,35.54,35.58,9800.0,35.66,35.66,35.54,35.58,9800.0
2013-12-09 12:00:00,35.58,35.66,35.51,35.54,20500.0,35.58,35.66,35.51,35.54,20500.0
2013-12-09 12:30:00,35.52,35.52,35.4,35.48,14400.0,35.52,35.52,35.4,35.48,14400.0
2013-12-09 13:00:00,35.47,35.48,35.28,35.28,11400.0,35.47,35.48,35.28,35.28,11400.0
2013-12-09 13:30:00,35.27,35.29,35.16,35.16,14700.0,35.27,35.29,35.16,35.16,14700.0
2013-12-09 14:00:00,35.17,35.2,35.01,35.17,17300.0,35.17,35.2,35.01,35.17,17300.0
2013-12-09 14:30:00,35.12,35.34,35.07,35.34,22600.0,35.12,35.34,35.07,35.34,22600.0
2013-12-09 15:00:00,35.35,35.35,34.99,35.05,51600.0,35.35,35.35,34.99,35.05,51600.0
2013-12-09 15:30:00,35.05,35.25,35.04,35.24,62600.0,35.05,35.25,35.04,35.24,62600.0
2013-12-10 09:30:00,35.09,35.38,34.64,34.78,18700.0,35.09,35.38,34.64,34.78,18700.0
2013-12-10 10:00:00,34.78,34.86,34.73,34.86,22800.0,34.78,34.86,34.73,34.86,22800.0
2013-12-10 10:30:00,34.85,34.89,34.76,34.76,22300.0,34.85,34.89,34.76,34.76,22300.0
2013-12-10 11:00:00,34.79,34.82,34.6,34.81,8200.0,34.79,34.82,34.6,34.81,8200.0
2013-12-10 11:30:00,34.83,34.83,34.56,34.56,5000.0,34.83,34.83,34.56,34.56,5000.0
2013-12-10 12:00:00,34.56,34.65,34.5,34.65,7300.0,34.56,34.65,34.5,34.65,7300.0
2013-12-10 12:30:00,34.69,34.77,34.68,34.75,8900.0,34.69,34.77,34.68,34.75,8900.0
2013-12-10 13:00:00,34.73,34.8,34.68,34.74,8700.0,34.73,34.8,34.68,34.74,8700.0
2013-12-10 13:30:00,34.71,34.74,34.67,34.68,22600.0,34.71,34.74,34.67,34.68,22600.0
2013-12-10 14:00:00,34.68,34.72,34.64,34.7,8300.0,34.68,34.72,34.64,34.7,8300.0
2013-12-10 14:30:00,34.7,34.8,34.7,34.78,18500.0,34.7,34.8,34.7,34.78,18500.0
2013-12-10 15:00:00,34.77,34.83,34.55,34.62,34100.0,34.77,34.83,34.55,34.62,34100.0
2013-12-10 15:30:00,34.62,34.62,34.4,34.43,79100.0,34.62,34.62,34.4,34.43,79100.0
2013-12-11 09:30:00,34.45,34.54,34.22,34.32,17700.0,34.45,34.54,34.22,34.32,17700.0
2013-12-11 10:00:00,34.31,34.31,33.95,33.95,11700.0,34.31,34.31,33.95,33.95,11700.0
2013-12-11 10:30:00,33.94,34.16,33.89,34.0,18600.0,33.94,34.16,33.89,34.0,18600.0
2013-12-11 11:00:00,34.01,34.02,33.83,33.87,9800.0,34.01,34.02,33.83,33.87,9800.0
2013-12-11 11:30:00,33.86,33.91,33.76,33.88,12600.0,33.86,33.91,33.76,33.88,12600.0
2013-12-11 12:00:00,33.9,33.9,33.79,33.8,13800.0,33.9,33.9,33.79,33.8,13800.0
2013-12-11 12:30:00,33.77,33.83,33.77,33.78,14100.0,33.77,33.83,33.77,33.78,14100.0
2013-12-11 13:00:00,33.8,33.83,33.77,33.79,12900.0,33.8,33.83,33.77,33.79,12900.0
2013-12-11 13:30:00,33.76,33.82,33.66,33.66,21300.0,33.76,33.82,33.66,33.66,21300.0
2013-12-11 14:00:00,33.66,33.71,33.62,33.68,16500.0,33.66,33.71,33.62,33.68,16500.0
2013-12-11 14:30:00,33.72,33.72,33.65,33.68,18100.0,33.72,33.72,33.65,33.68,18100.0
2013-12-11 15:00:00,33.68,33.69,33.51,33.51,33000.0,33.68,33.69,33.51,33.51,33000.0
2013-12-11 15:30:00,33.51,33.51,33.35,33.4,89600.0,33.51,33.51,33.35,33.4,89600.0
2013-12-12 09:30:00,33.32,33.5,33.2,33.41,15700.0,33.32,33.5,33.2,33.41,15700.0
2013-12-12 10:00:00,33.43,33.66,33.43,33.64,14400.0,33.43,33.66,33.43,33.64,14400.0
2013-12-12 10:30:00,33.66,33.69,33.5,33.51,26500.0,33.66,33.69,33.5,33.51,26500.0
2013-12-12 11:00:00,33.5,33.56,33.47,33.49,8900.0,33.5,33.56,33.47,33.49,8900.0
2013-12-12 11:30:00,33.52,33.53,33.45,33.49,5600.0,33.52,33.53,33.45,33.49,5600.0
2013-12-12 12:00:00,33.47,33.5,33.15,33.16,19500.0,33.47,33.5,33.15,33.16,19500.0
2013-12-12 12:30:00,33.16,33.35,33.16,33.29,6300.0,33.16,33.35,33.16,33.29,6300.0
2013-12-12 13:00:00,33.3,33.39,33.29,33.33,46700.0,33.3,33.39,33.29,33.33,46700.0
2013-12-12 13:30:00,33.32,33.36,33.25,33.35,10300.0,33.32,33.36,33.25,33.35,10300.0
2013-12-12 14:00:00,33.36,33.54,33.34,33.54,10000.0,33.36,33.54,33.34,33.54,10000.0
2013-12-12 14:30:00,33.54,33.54,33.42,33.54,9300.0,33.54,33.54,33.42,33.54,9300.0
2013-12-12 15:00:00,33.54,33.57,33.44,33.52,11400.0,33.54,33.57,33.44,33.52,11400.0
2013-12-12 15:30:00,33.5,33.52,33.31,33.33,38000.0,33.5,33.52,33.31,33.33,38000.0
2013-12-13 09:30:00,33.38,33.65,33.15,33.3,17400.0,33.38,33.65,33.15,33.3,17400.0
2013-12-13 10:00:00,33.34,33.34,32.64,32.74,52700.0,33.34,33.34,32.64,32.74,52700.0
2013-12-13 10:30:00,32.76,32.92,32.57,32.63,68000.0,32.76,32.92,32.57,32.63,68000.0
2013-12-13 11:00:00,32.62,32.68,32.46,32.57,40200.0,32.62,32.68,32.46,32.57,40200.0
2013-12-13 11:30:00,32.59,32.59,32.42,32.5,28400.0,32.59,32.59,32.42,32.5,28400.0
2013-12-13 12:00:00,32.53,32.6,32.37,32.59,71700.0,32.53,32.6,32.37,32.59,71700.0
2013-12-13 12:30:00,32.58,32.59,32.46,32.52,11000.0,32.58,32.59,32.46,32.52,11000.0
2013-12-13 13:00:00,32.53,32.56,32.46,32.46,33000.0,32.53,32.56,32.46,32.46,33000.0
2013-12-13 13:30:00,32.45,32.56,32.43,32.5,31900.0,32.45,32.56,32.43,32.5,31900.0
2013-12-13 14:00:00,32.5,32.52,32.36,32.51,100900.0,32.5,32.52,32.36,32.51,100900.0
2013-12-13 14:30:00,32.52,32.7,32.52,32.69,69300.0,32.52,32.7,32.52,32.69,69300.0
2013-12-13 15:00:00,32.69,32.73,32.59,32.59,58300.0,32.69,32.73,32.59,32.59,58300.0
2013-12-13 15:30:00,32.61,32.68,32.43,32.56,113400.0,32.61,32.68,32.43,32.56,113400.0
2013-12-16 09:30:00,32.64,33.28,32.64,33.12,19900.0,32.64,33.28,32.64,33.12,19900.0
2013-12-16 10:00:00,33.17,33.17,32.96,32.96,21300.0,33.17,33.17,32.96,32.96,21300.0
2013-12-16 10:30:00,32.96,33.17,32.8,33.17,22300.0,32.96,33.17,32.8,33.17,22300.0
2013-12-16 11:00:00,33.15,33.3,33.07,33.3,24000.0,33.15,33.3,33.07,33.3,24000.0
2013-12-16 11:30:00,33.28,33.38,33.25,33.32,12000.0,33.28,33.38,33.25,33.32,12000.0
2013-12-16 12:00:00,33.31,33.32,33.19,33.2,15400.0,33.31,33.32,33.19,33.2,15400.0
2013-12-16 12:30:00,33.2,33.5,33.2,33.38,12400.0,33.2,33.5,33.2,33.38,12400.0
2013-12-16 13:00:00,33.41,33.46,33.3,33.46,14800.0,33.41,33.46,33.3,33.46,14800.0
2013-12-16 13:30:00,33.43,33.44,33.38,33.41,10500.0,33.43,33.44,33.38,33.41,10500.0
2013-12-16 14:00:00,33.41,33.46,33.36,33.39,12500.0,33.41,33.46,33.36,33.39,12500.0
2013-12-16 14:30:00,33.39,33.54,33.35,33.54,31200.0,33.39,33.54,33.35,33.54,31200.0
2013-12-16 15:00:00,33.51,33.59,33.45,33.55,29400.0,33.51,33.59,33.45,33.55,29400.0
2013-12-16 15:30:00,33.55,33.55,33.35,33.43,58600.0,33.55,33.55,33.35,33.43,58600.0
2013-12-17 09:30:00,33.39,33.94,33.28,33.64,61100.0,33.39,33.94,33.28,33.64,61100.0
2013-12-17 10:00:00,33.57,33.97,33.54,33.9,86200.0,33.57,33.97,33.54,33.9,86200.0
2013-12-17 10:30:00,33.79,33.98,33.68,33.68,22200.0,33.79,33.98,33.68,33.68,22200.0
2013-12-17 11:00:00,33.68,33.74,33.61,33.66,31000.0,33.68,33.74,33.61,33.66,31000.0
2013-12-17 11:30:00,33.66,33.74,33.62,33.72,4800.0,33.66,33.74,33.62,33.72,4800.0
2013-12-17 12:00:00,33.68,33.93,33.64,33.82,83900.0,33.68,33.93,33.64,33.82,83900.0
2013-12-17 12:30:00,33.82,34.06,33.77,33.99,89600.0,33.82,34.06,33.77,33.99,89600.0
2013-12-17 13:00:00,33.98,34.1,33.98,34.07,7200.0,33.98,34.1,33.98,34.07,7200.0
2013-12-17 13:30:00,34.07,34.08,34.02,34.04,14100.0,34.07,34.08,34.02,34.04,14100.0
2013-12-17 14:00:00,34.05,34.08,33.98,33.99,27400.0,34.05,34.08,33.98,33.99,27400.0
2013-12-17 14:30:00,34.0,34.0,33.86,33.95,21100.0,34.0,34.0,33.86,33.95,21100.0
2013-12-17 15:00:00,33.98,34.01,33.95,33.98,17000.0,33.98,34.01,33.95,33.98,17000.0
2013-12-17 15:30:00,33.98,34.06,33.93,33.98,98600.0,33.98,34.06,33.93,33.98,98600.0
2013-12-18 09:30:00,34.1,34.13,33.92,33.92,5800.0,34.1,34.13,33.92,33.92,5800.0
2013-12-18 10:00:00,33.94,34.11,33.87,34.11,37800.0,33.94,34.11,33.87,34.11,37800.0
2013-12-18 10:30:00,34.11,34.43,34.09,34.4,77100.0,34.11,34.43,34.09,34.4,77100.0
2013-12-18 11:00:00,34.39,34.4,34.3,34.33,14800.0,34.39,34.4,34.3,34.33,14800.0
2013-12-18 11:30:00,34.32,34.37,34.25,34.32,56800.0,34.32,34.37,34.25,34.32,56800.0
2013-12-18 12:00:00,34.25,34.28,34.22,34.26,35500.0,34.25,34.28,34.22,34.26,35500.0
2013-12-18 12:30:00,34.27,34.3,34.2,34.25,40200.0,34.27,34.3,34.2,34.25,40200.0
2013-12-18 13:00:00,34.26,34.32,34.23,34.32,37700.0,34.26,34.32,34.23,34.32,37700.0
2013-12-18 13:30:00,34.27,34.37,34.23,34.27,23700.0,34.27,34.37,34.23,34.27,23700.0
2013-12-18 14:00:00,34.27,34.95,34.18,34.58,30500.0,34.27,34.95,34.18,34.58,30500.0
2013-12-18 14:30:00,34.57,34.74,34.53,34.73,19300.0,34.57,34.74,34.53,34.73,19300.0
2013-12-18 15:00:00,34.72,34.83,34.68,34.83,37800.0,34.72,34.83,34.68,34.83,37800.0
2013-12-18 15:30:00,34.83,34.9,34.65,34.81,113800.0,34.83,34.9,34.65,34.81,113800.0
2013-12-19 09:30:00,34.64,34.94,34.57,34.76,21800.0,34.64,34.94,34.57,34.76,21800.0
2013-12-19 10:00:00,34.74,34.8,34.7,34.76,43300.0,34.74,34.8,34.7,34.76,43300.0
2013-12-19 10:30:00,34.75,34.9,34.7,34.84,31800.0,34.75,34.9,34.7,34.84,31800.0
2013-12-19 11:00:00,34.83,34.85,34.75,34.85,21600.0,34.83,34.85,34.75,34.85,21600.0
2013-12-19 11:30:00,34.84,34.88,34.76,34.78,19600.0,34.84,34.88,34.76,34.78,19600.0
2013-12-19 12:00:00,34.78,34.83,34.64,34.72,20700.0,34.78,34.83,34.64,34.72,20700.0
2013-12-19 12:30:00,34.73,34.82,34.72,34.79,5100.0,34.73,34.82,34.72,34.79,5100.0
2013-12-19 13:00:00,34.78,34.85,34.76,34.84,6200.0,34.78,34.85,34.76,34.84,6200.0
2013-12-19 13:30:00,34.8,34.89,34.8,34.85,50500.0,34.8,34.89,34.8,34.85,50500.0
2013-12-19 14:00:00,34.85,34.86,34.66,34.71,25900.0,34.85,34.86,34.66,34.71,25900.0
2013-12-19 14:30:00,34.73,34.77,34.7,34.77,14600.0,34.73,34.77,34.7,34.77,14600.0
2013-12-19 15:00:00,34.76,34.82,34.73,34.75,21900.0,34.76,34.82,34.73,34.75,21900.0
2013-12-19 15:30:00,34.75,34.78,34.72,34.77,48500.0,34.75,34.78,34.72,34.77,48500.0
2013-12-20 09:30:00,34.88,35.13,34.75,34.78,52000.0,34.88,35.13,34.75,34.78,52000.0
2013-12-20 10:00:00,34.75,34.83,34.75,34.81,13400.0,34.75,34.83,34.75,34.81,13400.0
2013-12-20 10:30:00,34.82,34.86,34.79,34.8,10400.0,34.82,34.86,34.79,34.8,10400.0
2013-12-20 11:00:00,34.81,34.9,34.75,34.89,6900.0,34.81,34.9,34.75,34.89,6900.0
2013-12-20 11:30:00,34.89,35.37,34.88,35.37,16200.0,34.89,35.37,34.88,35.37,16200.0
2013-12-20 12:00:00,35.37,35.37,35.2,35.2,9900.0,35.37,35.37,35.2,35.2,9900.0
2013-12-20 12:30:00,35.18,35.21,35.05,35.09,10700.0,35.18,35.21,35.05,35.09,10700.0
2013-12-20 13:00:00,35.09,35.09,35.01,35.05,25800.0,35.09,35.09,35.01,35.05,25800.0
2013-12-20 13:30:00,35.04,35.04,34.93,35.0,15000.0,35.04,35.04,34.93,35.0,15000.0
2013-12-20 14:00:00,35.03,35.06,34.97,35.02,29100.0,35.03,35.06,34.97,35.02,29100.0
2013-12-20 14:30:00,35.02,35.14,35.02,35.05,21200.0,35.02,35.14,35.02,35.05,21200.0
2013-12-20 15:00:00,35.05,35.06,35.02,35.03,29000.0,35.05,35.06,35.02,35.03,29000.0
2013-12-20 15:30:00,35.02,35.1,34.98,35.02,66500.0,35.02,35.1,34.98,35.02,66500.0
2013-12-23 09:30:00,35.22,35.37,34.79,34.84,11500.0,35.22,35.37,34.79,34.84,11500.0
2013-12-23 10:00:00,34.92,35.11,34.91,35.05,14100.0,34.92,35.11,34.91,35.05,14100.0
2013-12-23 10:30:00,35.06,35.07,34.92,34.92,6400.0,35.06,35.07,34.92,34.92,6400.0
2013-12-23 11:00:00,34.93,34.96,34.85,34.9,9200.0,34.93,34.96,34.85,34.9,9200.0
2013-12-23 11:30:00,34.9,35.0,34.88,34.96,7700.0,34.9,35.0,34.88,34.96,7700.0
2013-12-23 12:00:00,34.96,35.13,34.95,35.08,10500.0,34.96,35.13,34.95,35.08,10500.0
2013-12-23 12:30:00,35.1,35.18,35.05,35.18,5200.0,35.1,35.18,35.05,35.18,5200.0
2013-12-23 13:00:00,35.18,35.29,35.15,35.28,13000.0,35.18,35.29,35.15,35.28,13000.0
2013-12-23 13:30:00,35.28,35.29,34.95,35.02,14300.0,35.28,35.29,34.95,35.02,14300.0
2013-12-23 14:00:00,35.03,35.03,34.87,34.87,11600.0,35.03,35.03,34.87,34.87,11600.0
2013-12-23 14:30:00,34.86,34.99,34.81,34.99,13300.0,34.86,34.99,34.81,34.99,13300.0
2013-12-23 15:00:00,34.96,34.96,34.8,34.8,19800.0,34.96,34.96,34.8,34.8,19800.0
2013-12-23 15:30:00,34.81,34.88,34.74,34.78,72900.0,34.81,34.88,34.74,34.78,72900.0
2013-12-24 09:30:00,34.74,34.91,34.74,34.84,6200.0,34.74,34.91,34.74,34.84,6200.0
2013-12-24 10:00:00,34.8,34.9,34.76,34.85,15000.0,34.8,34.9,34.76,34.85,15000.0
2013-12-24 10:30:00,34.81,34.89,34.79,34.83,7700.0,34.81,34.89,34.79,34.83,7700.0
2013-12-24 11:00:00,34.82,34.86,34.75,34.76,13100.0,34.82,34.86,34.75,34.76,13100.0
2013-12-24 11:30:00,34.75,34.83,34.75,34.76,31100.0,34.75,34.83,34.75,34.76,31100.0
2013-12-24 12:00:00,34.76,34.81,34.75,34.79,9300.0,34.76,34.81,34.75,34.79,9300.0
2013-12-24 12:30:00,34.78,34.89,34.75,34.86,43100.0,34.78,34.89,34.75,34.86,43100.0
2013-12-26 09:30:00,34.94,35.22,34.79,34.92,18300.0,34.94,35.22,34.79,34.92,18300.0
2013-12-26 10:00:00,34.9,34.91,34.77,34.86,9300.0,34.9,34.91,34.77,34.86,9300.0
2013-12-26 10:30:00,34.84,34.85,34.46,34.49,20700.0,34.84,34.85,34.46,34.49,20700.0
2013-12-26 11:00:00,34.49,34.5,34.39,34.4,56700.0,34.49,34.5,34.39,34.4,56700.0
2013-12-26 11:30:00,34.4,34.48,34.4,34.42,11700.0,34.4,34.48,34.4,34.42,11700.0
2013-12-26 12:00:00,34.42,34.62,34.42,34.48,29800.0,34.42,34.62,34.42,34.48,29800.0
2013-12-26 12:30:00,34.53,34.7,34.5,34.67,6300.0,34.53,34.7,34.5,34.67,6300.0
2013-12-26 13:00:00,34.67,34.7,34.59,34.59,5900.0,34.67,34.7,34.59,34.59,5900.0
2013-12-26 13:30:00,34.61,34.63,34.56,34.59,4800.0,34.61,34.63,34.56,34.59,4800.0
2013-12-26 14:00:00,34.6,34.62,34.51,34.58,7500.0,34.6,34.62,34.51,34.58,7500.0
2013-12-26 14:30:00,34.58,34.84,34.58,34.84,7700.0,34.58,34.84,34.58,34.84,7700.0
2013-12-26 15:00:00,34.81,35.02,34.81,34.97,20900.0,34.81,35.02,34.81,34.97,20900.0
2013-12-26 15:30:00,34.97,34.99,34.76,34.77,80800.0,34.97,34.99,34.76,34.77,80800.0
2013-12-27 09:30:00,34.93,34.98,34.79,34.83,6100.0,34.93,34.98,34.79,34.83,6100.0
2013-12-27 10:00:00,34.84,34.89,34.73,34.78,5900.0,34.84,34.89,34.73,34.78,5900.0
2013-12-27 10:30:00,34.78,34.78,34.58,34.59,4700.0,34.78,34.78,34.58,34.59,4700.0
2013-12-27 11:00:00,34.65,34.7,34.58,34.59,11500.0,34.65,34.7,34.58,34.59,11500.0
2013-12-27 11:30:00,34.6,34.83,34.55,34.76,23200.0,34.6,34.83,34.55,34.76,23200.0
2013-12-27 12:00:00,34.74,34.76,34.63,34.65,13800.0,34.74,34.76,34.63,34.65,13800.0
2013-12-27 12:30:00,34.63,34.73,34.57,34.57,8000.0,34.63,34.73,34.57,34.57,8000.0
2013-12-27 13:00:00,34.58,34.65,34.53,34.54,6100.0,34.58,34.65,34.53,34.54,6100.0
2013-12-27 13:30:00,34.51,34.57,34.47,34.57,2200.0,34.51,34.57,34.47,34.57,2200.0
2013-12-27 14:00:00,34.56,34.8,34.54,34.74,40100.0,34.56,34.8,34.54,34.74,40100.0
2013-12-27 14:30:00,34.77,34.8,34.71,34.74,6300.0,34.77,34.8,34.71,34.74,6300.0
2013-12-27 15:00:00,34.73,34.95,34.73,34.93,12600.0,34.73,34.95,34.73,34.93,12600.0
2013-12-27 15:30:00,34.93,34.96,34.89,34.9,24300.0,34.93,34.96,34.89,34.9,24300.0
2013-12-30 09:30:00,34.9,34.9,34.53,34.72,62600.0,34.9,34.9,34.53,34.72,62600.0
2013-12-30 10:00:00,34.72,34.8,34.46,34.71,11900.0,34.72,34.8,34.46,34.71,11900.0
2013-12-30 10:30:00,34.7,34.8,34.65,34.76,17300.0,34.7,34.8,34.65,34.76,17300.0
2013-12-30 11:00:00,34.77,34.81,34.67,34.7,7200.0,34.77,34.81,34.67,34.7,7200.0
2013-12-30 11:30:00,34.69,34.91,34.61,34.91,15000.0,34.69,34.91,34.61,34.91,15000.0
2013-12-30 12:00:00,34.9,35.08,34.9,35.04,13500.0,34.9,35.08,34.9,35.04,13500.0
2013-12-30 12:30:00,35.03,35.07,34.9,34.95,4500.0,35.03,35.07,34.9,34.95,4500.0
2013-12-30 13:00:00,34.93,35.01,34.86,34.9,5900.0,34.93,35.01,34.86,34.9,5900.0
2013-12-30 13:30:00,34.86,34.96,34.83,34.92,9900.0,34.86,34.96,34.83,34.92,9900.0
2013-12-30 14:00:00,34.91,34.98,34.87,34.91,6400.0,34.91,34.98,34.87,34.91,6400.0
2013-12-30 14:30:00,34.91,34.94,34.77,34.81,12000.0,34.91,34.94,34.77,34.81,12000.0
2013-12-30 15:00:00,34.79,34.81,34.7,34.76,34400.0,34.79,34.81,34.7,34.76,34400.0
2013-12-30 15:30:00,34.76,34.87,34.75,34.83,28900.0,34.76,34.87,34.75,34.83,28900.0
2013-12-31 09:30:00,34.8,35.02,34.73,34.89,3400.0,34.8,35.02,34.73,34.89,3400.0
2013-12-31 10:00:00,34.8,34.92,34.57,34.61,9700.0,34.8,34.92,34.57,34.61,9700.0
2013-12-31 10:30:00,34.63,34.77,34.59,34.76,14000.0,34.63,34.77,34.59,34.76,14000.0
2013-12-31 11:00:00,34.75,34.86,34.74,34.78,11000.0,34.75,34.86,34.74,34.78,11000.0
2013-12-31 11:30:00,34.76,34.84,34.75,34.78,5500.0,34.76,34.84,34.75,34.78,5500.0
2013-12-31 12:00:00,34.75,34.8,34.75,34.79,9800.0,34.75,34.8,34.75,34.79,9800.0
2013-12-31 12:30:00,34.8,34.88,34.79,34.86,6100.0,34.8,34.88,34.79,34.86,6100.0
2013-12-31 13:00:00,34.85,34.91,34.82,34.86,3800.0,34.85,34.91,34.82,34.86,3800.0
2013-12-31 13:30:00,34.88,34.92,34.83,34.86,4300.0,34.88,34.92,34.83,34.86,4300.0
2013-12-31 14:00:00,34.86,34.86,34.76,34.8,10500.0,34.86,34.86,34.76,34.8,10500.0
2013-12-31 14:30:00,34.78,34.83,34.77,34.79,8300.0,34.78,34.83,34.77,34.79,8300.0
2013-12-31 15:00:00,34.83,34.93,34.78,34.88,9400.0,34.83,34.93,34.78,34.88,9400.0
2013-12-31 15:30:00,34.91,35.02,34.88,34.95,40600.0,34.91,35.02,34.88,34.95,40600.0
2014-01-02 09:30:00,34.78,34.88,34.66,34.75,11200.0,34.78,34.88,34.66,34.75,11200.0
2014-01-02 10:00:00,34.73,34.97,34.73,34.92,19900.0,34.73,34.97,34.73,34.92,19900.0
2014-01-02 10:30:00,34.91,35.08,34.88,35.03,14700.0,34.91,35.08,34.88,35.03,14700.0
2014-01-02 11:00:00,35.03,35.1,34.89,34.89,5500.0,35.03,35.1,34.89,34.89,5500.0
2014-01-02 11:30:00,34.86,34.86,34.73,34.75,5100.0,34.86,34.86,34.73,34.75,5100.0
2014-01-02 12:00:00,34.71,34.98,34.71,34.95,18400.0,34.71,34.98,34.71,34.95,18400.0
2014-01-02 12:30:00,34.95,35.04,34.87,34.97,11800.0,34.95,35.04,34.87,34.97,11800.0
2014-01-02 13:00:00,34.96,34.98,34.75,34.8,8800.0,34.96,34.98,34.75,34.8,8800.0
2014-01-02 13:30:00,34.76,34.88,34.73,34.84,9800.0,34.76,34.88,34.73,34.84,9800.0
2014-01-02 14:00:00,34.84,34.88,34.75,34.8,6500.0,34.84,34.88,34.75,34.8,6500.0
2014-01-02 14:30:00,34.81,34.86,34.77,34.8,9300.0,34.81,34.86,34.77,34.8,9300.0
2014-01-02 15:00:00,34.77,34.84,34.75,34.75,42000.0,34.77,34.84,34.75,34.75,42000.0
2014-01-02 15:30:00,34.75,34.85,34.75,34.82,41900.0,34.75,34.85,34.75,34.82,41900.0
2014-01-03 09:30:00,34.8,35.17,34.78,35.17,7800.0,34.8,35.17,34.78,35.17,7800.0
2014-01-03 10:00:00,35.04,35.04,34.89,34.92,3900.0,35.04,35.04,34.89,34.92,3900.0
2014-01-03 10:30:00,34.99,35.03,34.89,35.01,2600.0,34.99,35.03,34.89,35.01,2600.0
2014-01-03 11:00:00,35.01,35.09,34.96,35.07,11200.0,35.01,35.09,34.96,35.07,11200.0
2014-01-03 11:30:00,35.03,35.03,34.76,34.8,1700.0,35.03,35.03,34.76,34.8,1700.0
2014-01-03 12:00:00,34.81,34.98,34.77,34.86,2000.0,34.81,34.98,34.77,34.86,2000.0
2014-01-03 12:30:00,34.9,35.07,34.89,34.99,11800.0,34.9,35.07,34.89,34.99,11800.0
2014-01-03 13:00:00,34.99,35.06,34.97,35.04,9100.0,34.99,35.06,34.97,35.04,9100.0
2014-01-03 13:30:00,35.06,35.06,34.84,34.95,5000.0,35.06,35.06,34.84,34.95,5000.0
2014-01-03 14:00:00,34.94,34.99,34.87,34.91,5800.0,34.94,34.99,34.87,34.91,5800.0
2014-01-03 14:30:00,34.96,35.0,34.89,34.98,2300.0,34.96,35.0,34.89,34.98,2300.0
2014-01-03 15:00:00,34.99,35.0,34.82,34.86,5400.0,34.99,35.0,34.82,34.86,5400.0
2014-01-03 15:30:00,34.94,35.01,34.85,35.0,27700.0,34.94,35.01,34.85,35.0,27700.0
2014-01-06 09:30:00,35.09,35.15,34.92,34.98,5600.0,35.09,35.15,34.92,34.98,5600.0
2014-01-06 10:00:00,34.94,35.01,34.89,35.0,4600.0,34.94,35.01,34.89,35.0,4600.0
2014-01-06 10:30:00,35.01,35.01,34.82,34.89,6000.0,35.01,35.01,34.82,34.89,6000.0
2014-01-06 11:00:00,34.92,34.96,34.87,34.96,5500.0,34.92,34.96,34.87,34.96,5500.0
2014-01-06 11:30:00,34.95,35.01,34.95,35.0,4100.0,34.95,35.01,34.95,35.0,4100.0
2014-01-06 12:00:00,34.99,35.01,34.94,34.97,3700.0,34.99,35.01,34.94,34.97,3700.0
2014-01-06 12:30:00,34.94,34.96,34.92,34.94,900.0,34.94,34.96,34.92,34.94,900.0
2014-01-06 13:00:00,34.94,34.97,34.9,34.97,3900.0,34.94,34.97,34.9,34.97,3900.0
2014-01-06 13:30:00,34.96,35.01,34.89,35.01,3000.0,34.96,35.01,34.89,35.01,3000.0
2014-01-06 14:00:00,35.01,35.02,34.98,34.99,7100.0,35.01,35.02,34.98,34.99,7100.0
2014-01-06 14:30:00,34.98,35.02,34.91,34.95,6400.0,34.98,35.02,34.91,34.95,6400.0
2014-01-06 15:00:00,34.92,35.0,34.88,34.89,4800.0,34.92,35.0,34.88,34.89,4800.0
2014-01-06 15:30:00,34.9,34.95,34.87,34.9,27500.0,34.9,34.95,34.87,34.9,27500.0
2014-01-07 09:30:00,34.96,35.46,34.92,35.2,34800.0,34.96,35.46,34.92,35.2,34800.0
2014-01-07 10:00:00,35.2,35.34,35.13,35.32,12700.0,35.2,35.34,35.13,35.32,12700.0
2014-01-07 10:30:00,35.37,35.49,35.37,35.43,12800.0,35.37,35.49,35.37,35.43,12800.0
2014-01-07 11:00:00,35.43,35.55,35.41,35.41,6500.0,35.43,35.55,35.41,35.41,6500.0
2014-01-07 11:30:00,35.38,35.38,35.19,35.25,6800.0,35.38,35.38,35.19,35.25,6800.0
2014-01-07 12:00:00,35.26,35.43,35.26,35.38,10800.0,35.26,35.43,35.26,35.38,10800.0
2014-01-07 12:30:00,35.41,35.42,35.32,35.42,3300.0,35.41,35.42,35.32,35.42,3300.0
2014-01-07 13:00:00,35.43,35.57,35.42,35.57,7600.0,35.43,35.57,35.42,35.57,7600.0
2014-01-07 13:30:00,35.55,35.61,35.41,35.47,6800.0,35.55,35.61,35.41,35.47,6800.0
2014-01-07 14:00:00,35.42,35.51,35.32,35.51,9200.0,35.42,35.51,35.32,35.51,9200.0
2014-01-07 14:30:00,35.51,35.71,35.51,35.69,22200.0,35.51,35.71,35.51,35.69,22200.0
2014-01-07 15:00:00,35.72,35.73,35.64,35.72,13900.0,35.72,35.73,35.64,35.72,13900.0
2014-01-07 15:30:00,35.71,35.83,35.71,35.78,26700.0,35.71,35.83,35.71,35.78,26700.0
2014-01-08 09:30:00,35.83,35.99,35.73,35.8,14400.0,35.83,35.99,35.73,35.8,14400.0
2014-01-08 10:00:00,35.8,35.85,35.61,35.65,14500.0,35.8,35.85,35.61,35.65,14500.0
2014-01-08 10:30:00,35.65,35.98,35.63,35.85,31700.0,35.65,35.98,35.63,35.85,31700.0
2014-01-08 11:00:00,35.85,35.86,35.72,35.85,14900.0,35.85,35.86,35.72,35.85,14900.0
2014-01-08 11:30:00,35.9,35.9,35.72,35.84,46800.0,35.9,35.9,35.72,35.84,46800.0
2014-01-08 12:00:00,35.84,35.86,35.73,35.86,12100.0,35.84,35.86,35.73,35.86,12100.0
2014-01-08 12:30:00,35.84,35.95,35.84,35.91,3900.0,35.84,35.95,35.84,35.91,3900.0
2014-01-08 13:00:00,35.92,36.03,35.9,35.96,13600.0,35.92,36.03,35.9,35.96,13600.0
2014-01-08 13:30:00,35.97,36.21,35.96,36.12,9300.0,35.97,36.21,35.96,36.12,9300.0
2014-01-08 14:00:00,36.12,36.2,36.05,36.1,21300.0,36.12,36.2,36.05,36.1,21300.0
2014-01-08 14:30:00,36.11,36.25,36.08,36.25,18900.0,36.11,36.25,36.08,36.25,18900.0
2014-01-08 15:00:00,36.24,36.29,36.07,36.17,27300.0,36.24,36.29,36.07,36.17,27300.0
2014-01-08 15:30:00,36.18,36.71,36.17,36.67,74400.0,36.18,36.71,36.17,36.67,74400.0
2014-01-09 09:30:00,36.69,37.18,36.62,37.18,35700.0,36.69,37.18,36.62,37.18,35700.0
2014-01-09 10:00:00,37.14,37.14,36.34,36.46,24300.0,37.14,37.14,36.34,36.46,24300.0
2014-01-09 10:30:00,36.42,36.79,36.41,36.79,19500.0,36.42,36.79,36.41,36.79,19500.0
2014-01-09 11:00:00,36.74,36.99,36.6,36.75,33200.0,36.74,36.99,36.6,36.75,33200.0
2014-01-09 11:30:00,36.76,36.79,36.46,36.51,23500.0,36.76,36.79,36.46,36.51,23500.0
2014-01-09 12:00:00,36.5,36.55,36.33,36.47,12100.0,36.5,36.55,36.33,36.47,12100.0
2014-01-09 12:30:00,36.49,36.65,36.49,36.52,11600.0,36.49,36.65,36.49,36.52,11600.0
2014-01-09 13:00:00,36.52,36.57,36.5,36.55,5800.0,36.52,36.57,36.5,36.55,5800.0
2014-01-09 13:30:00,36.5,36.54,36.41,36.43,4300.0,36.5,36.54,36.41,36.43,4300.0
2014-01-09 14:00:00,36.44,36.44,36.27,36.28,3900.0,36.44,36.44,36.27,36.28,3900.0
2014-01-09 14:30:00,36.26,36.33,36.16,36.33,9800.0,36.26,36.33,36.16,36.33,9800.0
2014-01-09 15:00:00,36.29,36.6,36.26,36.57,23600.0,36.29,36.6,36.26,36.57,23600.0
2014-01-09 15:30:00,36.59,36.61,36.42,36.57,20400.0,36.59,36.61,36.42,36.57,20400.0
2014-01-10 09:30:00,36.71,36.71,36.17,36.27,9400.0,36.71,36.71,36.17,36.27,9400.0
2014-01-10 10:00:00,36.25,36.33,36.08,36.28,9400.0,36.25,36.33,36.08,36.28,9400.0
2014-01-10 10:30:00,36.38,36.38,36.09,36.23,4800.0,36.38,36.38,36.09,36.23,4800.0
2014-01-10 11:00:00,36.2,36.2,35.99,35.99,4900.0,36.2,36.2,35.99,35.99,4900.0
2014-01-10 11:30:00,35.91,35.94,35.76,35.94,14200.0,35.91,35.94,35.76,35.94,14200.0
2014-01-10 12:00:00,35.91,36.09,35.91,35.97,8300.0,35.91,36.09,35.91,35.97,8300.0
2014-01-10 12:30:00,36.0,36.09,35.9,35.91,6600.0,36.0,36.09,35.9,35.91,6600.0
2014-01-10 13:00:00,35.91,36.1,35.91,36.1,4700.0,35.91,36.1,35.91,36.1,4700.0
2014-01-10 13:30:00,36.09,36.11,36.03,36.05,3700.0,36.09,36.11,36.03,36.05,3700.0
2014-01-10 14:00:00,36.09,36.15,36.08,36.08,7300.0,36.09,36.15,36.08,36.08,7300.0
2014-01-10 14:30:00,36.08,36.12,36.03,36.06,5500.0,36.08,36.12,36.03,36.06,5500.0
2014-01-10 15:00:00,36.09,36.36,36.09,36.32,14600.0,36.09,36.36,36.09,36.32,14600.0
2014-01-10 15:30:00,36.38,36.51,36.37,36.49,29200.0,36.38,36.51,36.37,36.49,29200.0
2014-01-13 09:30:00,36.52,36.52,36.19,36.2,2600.0,36.52,36.52,36.19,36.2,2600.0
2014-01-13 10:00:00,36.21,36.28,36.08,36.08,3300.0,36.21,36.28,36.08,36.08,3300.0
2014-01-13 10:30:00,36.07,36.2,36.0,36.1,8700.0,36.07,36.2,36.0,36.1,8700.0
2014-01-13 11:00:00,36.06,36.08,35.95,36.07,14800.0,36.06,36.08,35.95,36.07,14800.0
2014-01-13 11:30:00,36.06,36.23,36.06,36.19,2100.0,36.06,36.23,36.06,36.19,2100.0
2014-01-13 12:00:00,36.16,36.16,35.99,35.99,4100.0,36.16,36.16,35.99,35.99,4100.0
2014-01-13 12:30:00,35.93,35.93,35.83,35.83,1300.0,35.93,35.93,35.83,35.83,1300.0
2014-01-13 13:00:00,35.83,36.0,35.78,35.96,10100.0,35.83,36.0,35.78,35.96,10100.0
2014-01-13 13:30:00,35.95,35.96,35.86,35.88,9500.0,35.95,35.96,35.86,35.88,9500.0
2014-01-13 14:00:00,35.93,36.05,35.93,36.02,7900.0,35.93,36.05,35.93,36.02,7900.0
2014-01-13 14:30:00,36.0,36.0,35.92,35.97,22600.0,36.0,36.0,35.92,35.97,22600.0
2014-01-13 15:00:00,35.96,35.98,35.83,35.84,15400.0,35.96,35.98,35.83,35.84,15400.0
2014-01-13 15:30:00,35.83,36.01,35.68,36.0,54400.0,35.83,36.01,35.68,36.0,54400.0
2014-01-14 09:30:00,36.11,36.31,35.76,36.12,2700.0,36.11,36.31,35.76,36.12,2700.0
2014-01-14 10:00:00,36.22,36.37,36.22,36.37,4700.0,36.22,36.37,36.22,36.37,4700.0
2014-01-14 10:30:00,36.33,36.4,36.32,36.38,2600.0,36.33,36.4,36.32,36.38,2600.0
2014-01-14 11:00:00,36.4,36.61,36.39,36.41,8300.0,36.4,36.61,36.39,36.41,8300.0
2014-01-14 11:30:00,36.38,36.42,36.29,36.29,12100.0,36.38,36.42,36.29,36.29,12100.0
2014-01-14 12:00:00,36.33,36.48,36.33,36.42,3500.0,36.33,36.48,36.33,36.42,3500.0
2014-01-14 12:30:00,36.44,36.79,36.42,36.71,16100.0,36.44,36.79,36.42,36.71,16100.0
2014-01-14 13:00:00,36.69,36.85,36.66,36.81,11400.0,36.69,36.85,36.66,36.81,11400.0
2014-01-14 13:30:00,36.79,36.8,36.68,36.73,10500.0,36.79,36.8,36.68,36.73,10500.0
2014-01-14 14:00:00,36.74,36.8,36.66,36.8,4800.0,36.74,36.8,36.66,36.8,4800.0
2014-01-14 14:30:00,36.78,36.92,36.73,36.76,14200.0,36.78,36.92,36.73,36.76,14200.0
2014-01-14 15:00:00,36.78,36.81,36.7,36.75,5800.0,36.78,36.81,36.7,36.75,5800.0
2014-01-14 15:30:00,36.75,36.92,36.72,36.92,26800.0,36.75,36.92,36.72,36.92,26800.0
2014-01-15 09:30:00,36.91,37.2,36.8,37.15,16900.0,36.91,37.2,36.8,37.15,16900.0
2014-01-15 10:00:00,37.13,37.54,37.11,37.4,23200.0,37.13,37.54,37.11,37.4,23200.0
2014-01-15 10:30:00,37.38,37.43,37.23,37.26,13200.0,37.38,37.43,37.23,37.26,13200.0
2014-01-15 11:00:00,37.31,37.57,37.27,37.57,9300.0,37.31,37.57,37.27,37.57,9300.0
2014-01-15 11:30:00,37.57,37.73,37.54,37.68,15100.0,37.57,37.73,37.54,37.68,15100.0
2014-01-15 12:00:00,37.69,37.74,37.6,37.69,9300.0,37.69,37.74,37.6,37.69,9300.0
2014-01-15 12:30:00,37.65,37.74,37.61,37.74,10300.0,37.65,37.74,37.61,37.74,10300.0
2014-01-15 13:00:00,37.71,37.73,37.67,37.7,5400.0,37.71,37.73,37.67,37.7,5400.0
2014-01-15 13:30:00,37.7,37.88,37.68,37.78,14000.0,37.7,37.88,37.68,37.78,14000.0
2014-01-15 14:00:00,37.8,37.93,37.74,37.86,9500.0,37.8,37.93,37.74,37.86,9500.0
2014-01-15 14:30:00,37.85,37.87,37.78,37.84,5800.0,37.85,37.87,37.78,37.84,5800.0
2014-01-15 15:00:00,37.85,37.87,37.78,37.85,11100.0,37.85,37.87,37.78,37.85,11100.0
2014-01-15 15:30:00,37.84,37.89,37.73,37.83,32500.0,37.84,37.89,37.73,37.83,32500.0
2014-01-16 09:30:00,37.77,37.99,37.54,37.99,17800.0,37.77,37.99,37.54,37.99,17800.0
2014-01-16 10:00:00,37.95,38.12,37.92,38.12,14000.0,37.95,38.12,37.92,38.12,14000.0
2014-01-16 10:30:00,38.04,38.23,38.04,38.19,18000.0,38.04,38.23,38.04,38.19,18000.0
2014-01-16 11:00:00,38.13,38.19,38.06,38.11,6500.0,38.13,38.19,38.06,38.11,6500.0
2014-01-16 11:30:00,38.13,38.33,38.13,38.22,6700.0,38.13,38.33,38.13,38.22,6700.0
2014-01-16 12:00:00,38.22,38.31,38.18,38.19,14500.0,38.22,38.31,38.18,38.19,14500.0
2014-01-16 12:30:00,38.15,38.2,38.1,38.16,3300.0,38.15,38.2,38.1,38.16,3300.0
2014-01-16 13:00:00,38.15,38.25,38.12,38.21,5200.0,38.15,38.25,38.12,38.21,5200.0
2014-01-16 13:30:00,38.23,38.25,38.12,38.16,3500.0,38.23,38.25,38.12,38.16,3500.0
2014-01-16 14:00:00,38.18,38.21,38.12,38.12,4300.0,38.18,38.21,38.12,38.12,4300.0
2014-01-16 14:30:00,38.13,38.21,38.13,38.18,2400.0,38.13,38.21,38.13,38.18,2400.0
2014-01-16 15:00:00,38.17,38.2,38.01,38.13,14200.0,38.17,38.2,38.01,38.13,14200.0
2014-01-16 15:30:00,38.13,38.26,38.02,38.21,38600.0,38.13,38.26,38.02,38.21,38600.0
2014-01-17 09:30:00,38.08,38.43,38.08,38.42,17400.0,38.08,38.43,38.08,38.42,17400.0
2014-01-17 10:00:00,38.33,38.41,38.25,38.35,3900.0,38.33,38.41,38.25,38.35,3900.0
2014-01-17 10:30:00,38.33,38.37,38.25,38.31,2400.0,38.33,38.37,38.25,38.31,2400.0
2014-01-17 11:00:00,38.33,38.42,38.33,38.38,7300.0,38.33,38.42,38.33,38.38,7300.0
2014-01-17 11:30:00,38.39,38.46,38.37,38.43,9700.0,38.39,38.46,38.37,38.43,9700.0
2014-01-17 12:00:00,38.48,38.48,38.43,38.46,3400.0,38.48,38.48,38.43,38.46,3400.0
2014-01-17 12:30:00,38.45,38.5,38.45,38.46,4600.0,38.45,38.5,38.45,38.46,4600.0
2014-01-17 13:00:00,38.45,38.65,38.41,38.43,34000.0,38.45,38.65,38.41,38.43,34000.0
2014-01-17 13:30:00,38.43,38.45,38.29,38.45,11500.0,38.43,38.45,38.29,38.45,11500.0
2014-01-17 14:00:00,38.42,38.55,38.35,38.47,6000.0,38.42,38.55,38.35,38.47,6000.0
2014-01-17 14:30:00,38.48,38.63,38.42,38.42,8400.0,38.48,38.63,38.42,38.42,8400.0
2014-01-17 15:00:00,38.42,38.45,38.29,38.32,15600.0,38.42,38.45,38.29,38.32,15600.0
2014-01-17 15:30:00,38.31,38.38,38.13,38.33,21200.0,38.31,38.38,38.13,38.33,21200.0
2014-01-21 09:30:00,38.67,38.69,38.33,38.43,10600.0,38.67,38.69,38.33,38.43,10600.0
2014-01-21 10:00:00,38.43,38.79,38.43,38.76,21600.0,38.43,38.79,38.43,38.76,21600.0
2014-01-21 10:30:00,38.74,38.76,38.65,38.76,7200.0,38.74,38.76,38.65,38.76,7200.0
2014-01-21 11:00:00,38.77,38.78,38.53,38.6,16100.0,38.77,38.78,38.53,38.6,16100.0
2014-01-21 11:30:00,38.59,38.7,38.58,38.61,6000.0,38.59,38.7,38.58,38.61,6000.0
2014-01-21 12:00:00,38.6,38.98,38.6,38.96,15800.0,38.6,38.98,38.6,38.96,15800.0
2014-01-21 12:30:00,38.96,39.36,38.9,39.34,55500.0,38.96,39.36,38.9,39.34,55500.0
2014-01-21 13:00:00,39.32,39.88,39.24,39.68,91800.0,39.32,39.88,39.24,39.68,91800.0
2014-01-21 13:30:00,39.69,39.81,39.53,39.68,15400.0,39.69,39.81,39.53,39.68,15400.0
2014-01-21 14:00:00,39.69,39.73,39.61,39.72,14700.0,39.69,39.73,39.61,39.72,14700.0
2014-01-21 14:30:00,39.72,39.74,39.62,39.62,10500.0,39.72,39.74,39.62,39.62,10500.0
2014-01-21 15:00:00,39.6,39.63,39.38,39.48,49900.0,39.6,39.63,39.38,39.48,49900.0
2014-01-21 15:30:00,39.51,39.75,39.5,39.73,45100.0,39.51,39.75,39.5,39.73,45100.0
2014-01-22 09:30:00,39.8,40.49,39.78,40.29,74200.0,39.8,40.49,39.78,40.29,74200.0
2014-01-22 10:00:00,40.29,40.46,40.22,40.45,28200.0,40.29,40.46,40.22,40.45,28200.0
2014-01-22 10:30:00,40.44,40.66,40.39,40.4,35600.0,40.44,40.66,40.39,40.4,35600.0
2014-01-22 11:00:00,40.43,40.54,40.38,40.52,19000.0,40.43,40.54,40.38,40.52,19000.0
2014-01-22 11:30:00,40.52,40.54,40.38,40.38,6000.0,40.52,40.54,40.38,40.38,6000.0
2014-01-22 12:00:00,40.35,40.5,40.35,40.47,4400.0,40.35,40.5,40.35,40.47,4400.0
2014-01-22 12:30:00,40.47,40.58,40.46,40.53,5000.0,40.47,40.58,40.46,40.53,5000.0
2014-01-22 13:00:00,40.51,40.72,40.51,40.72,8700.0,40.51,40.72,40.51,40.72,8700.0
2014-01-22 13:30:00,40.69,40.75,40.51,40.54,21600.0,40.69,40.75,40.51,40.54,21600.0
2014-01-22 14:00:00,40.54,40.61,40.51,40.56,14700.0,40.54,40.61,40.51,40.56,14700.0
2014-01-22 14:30:00,40.53,40.55,40.41,40.46,30600.0,40.53,40.55,40.41,40.46,30600.0
2014-01-22 15:00:00,40.48,40.51,40.36,40.36,20300.0,40.48,40.51,40.36,40.36,20300.0
2014-01-22 15:30:00,40.39,40.52,40.19,40.46,39700.0,40.39,40.52,40.19,40.46,39700.0
2014-01-23 09:30:00,40.13,40.15,39.65,39.67,53200.0,40.13,40.15,39.65,39.67,53200.0
2014-01-23 10:00:00,39.72,40.04,39.61,39.94,24100.0,39.72,40.04,39.61,39.94,24100.0
2014-01-23 10:30:00,39.91,40.02,39.69,39.9,8900.0,39.91,40.02,39.69,39.9,8900.0
2014-01-23 11:00:00,39.94,40.1,39.94,39.99,9100.0,39.94,40.1,39.94,39.99,9100.0
2014-01-23 11:30:00,40.0,40.06,39.97,40.01,5400.0,40.0,40.06,39.97,40.01,5400.0
2014-01-23 12:00:00,40.03,40.03,39.93,39.97,11100.0,40.03,40.03,39.93,39.97,11100.0
2014-01-23 12:30:00,39.96,40.08,39.89,39.96,7800.0,39.96,40.08,39.89,39.96,7800.0
2014-01-23 13:00:00,40.0,40.03,39.93,39.99,7800.0,40.0,40.03,39.93,39.99,7800.0
2014-01-23 13:30:00,39.97,39.98,39.89,39.9,7400.0,39.97,39.98,39.89,39.9,7400.0
2014-01-23 14:00:00,39.89,39.96,39.84,39.94,8400.0,39.89,39.96,39.84,39.94,8400.0
2014-01-23 14:30:00,39.94,40.01,39.87,39.96,27500.0,39.94,40.01,39.87,39.96,27500.0
2014-01-23 15:00:00,39.96,39.99,39.84,39.92,21000.0,39.96,39.99,39.84,39.92,21000.0
2014-01-23 15:30:00,39.92,40.02,39.88,39.9,45800.0,39.92,40.02,39.88,39.9,45800.0
2014-01-24 09:30:00,39.63,40.0,39.47,39.83,16200.0,39.63,40.0,39.47,39.83,16200.0
2014-01-24 10:00:00,39.85,39.9,39.67,39.83,9800.0,39.85,39.9,39.67,39.83,9800.0
2014-01-24 10:30:00,39.79,39.97,39.74,39.92,10900.0,39.79,39.97,39.74,39.92,10900.0
2014-01-24 11:00:00,39.95,40.24,39.95,40.11,29100.0,39.95,40.24,39.95,40.11,29100.0
2014-01-24 11:30:00,40.11,40.19,40.02,40.17,77900.0,40.11,40.19,40.02,40.17,77900.0
2014-01-24 12:00:00,40.14,40.22,40.13,40.16,16000.0,40.14,40.22,40.13,40.16,16000.0
2014-01-24 12:30:00,40.17,40.2,40.11,40.12,15900.0,40.17,40.2,40.11,40.12,15900.0
2014-01-24 13:00:00,40.13,40.15,40.02,40.08,20100.0,40.13,40.15,40.02,40.08,20100.0
2014-01-24 13:30:00,40.09,40.09,39.99,40.05,20900.0,40.09,40.09,39.99,40.05,20900.0
2014-01-24 14:00:00,40.05,40.08,39.91,39.92,38100.0,40.05,40.08,39.91,39.92,38100.0
2014-01-24 14:30:00,39.91,40.03,39.91,39.96,36500.0,39.91,40.03,39.91,39.96,36500.0
2014-01-24 15:00:00,39.96,40.0,39.85,39.94,32400.0,39.96,40.0,39.85,39.94,32400.0
2014-01-24 15:30:00,39.91,40.04,39.86,39.87,76100.0,39.91,40.04,39.86,39.87,76100.0
2014-01-27 09:30:00,39.83,39.98,39.19,39.48,154600.0,39.83,39.98,39.19,39.48,154600.0
2014-01-27 10:00:00,39.48,39.58,39.45,39.45,42900.0,39.48,39.58,39.45,39.45,42900.0
2014-01-27 10:30:00,39.47,39.63,39.43,39.48,21900.0,39.47,39.63,39.43,39.48,21900.0
2014-01-27 11:00:00,39.43,39.62,39.43,39.6,29100.0,39.43,39.62,39.43,39.6,29100.0
2014-01-27 11:30:00,39.54,39.6,39.46,39.53,16000.0,39.54,39.6,39.46,39.53,16000.0
2014-01-27 12:00:00,39.49,39.6,39.38,39.47,59500.0,39.49,39.6,39.38,39.47,59500.0
2014-01-27 12:30:00,39.44,39.68,39.4,39.6,14000.0,39.44,39.68,39.4,39.6,14000.0
2014-01-27 13:00:00,39.6,39.72,39.52,39.52,10900.0,39.6,39.72,39.52,39.52,10900.0
2014-01-27 13:30:00,39.53,39.77,39.52,39.74,11700.0,39.53,39.77,39.52,39.74,11700.0
2014-01-27 14:00:00,39.68,39.79,39.56,39.56,19100.0,39.68,39.79,39.56,39.56,19100.0
2014-01-27 14:30:00,39.57,39.73,39.56,39.71,17900.0,39.57,39.73,39.56,39.71,17900.0
2014-01-27 15:00:00,39.75,39.75,39.52,39.52,41800.0,39.75,39.75,39.52,39.52,41800.0
2014-01-27 15:30:00,39.52,39.54,39.36,39.37,149800.0,39.52,39.54,39.36,39.37,149800.0
2014-01-28 09:30:00,39.36,39.78,39.36,39.55,45500.0,39.36,39.78,39.36,39.55,45500.0
2014-01-28 10:00:00,39.51,39.81,39.48,39.72,20800.0,39.51,39.81,39.48,39.72,20800.0
2014-01-28 10:30:00,39.74,40.74,39.74,40.72,46200.0,39.74,40.74,39.74,40.72,46200.0
2014-01-28 11:00:00,40.63,40.99,40.63,40.72,35100.0,40.63,40.99,40.63,40.72,35100.0
2014-01-28 11:30:00,40.65,40.9,40.64,40.86,48700.0,40.65,40.9,40.64,40.86,48700.0
2014-01-28 12:00:00,40.86,41.41,40.86,41.1,55800.0,40.86,41.41,40.86,41.1,55800.0
2014-01-28 12:30:00,41.16,41.16,40.91,41.03,32600.0,41.16,41.16,40.91,41.03,32600.0
2014-01-28 13:00:00,41.08,41.22,40.92,40.97,165900.0,41.08,41.22,40.92,40.97,165900.0
2014-01-28 13:30:00,40.97,41.04,40.97,41.0,26800.0,40.97,41.04,40.97,41.0,26800.0
2014-01-28 14:00:00,41.0,41.65,40.99,41.62,42300.0,41.0,41.65,40.99,41.62,42300.0
2014-01-28 14:30:00,41.69,41.95,41.61,41.9,27000.0,41.69,41.95,41.61,41.9,27000.0
2014-01-28 15:00:00,41.9,42.22,41.88,42.03,129300.0,41.9,42.22,41.88,42.03,129300.0
2014-01-28 15:30:00,42.0,42.04,41.64,41.84,99700.0,42.0,42.04,41.64,41.84,99700.0
2014-01-29 09:30:00,41.52,41.52,40.94,40.94,57000.0,41.52,41.52,40.94,40.94,57000.0
2014-01-29 10:00:00,40.93,40.96,40.71,40.82,33200.0,40.93,40.96,40.71,40.82,33200.0
2014-01-29 10:30:00,40.84,41.12,40.81,41.0,31200.0,40.84,41.12,40.81,41.0,31200.0
2014-01-29 11:00:00,40.93,41.12,40.92,41.02,22200.0,40.93,41.12,40.92,41.02,22200.0
2014-01-29 11:30:00,41.0,41.15,41.0,41.08,25900.0,41.0,41.15,41.0,41.08,25900.0
2014-01-29 12:00:00,41.19,41.2,40.93,40.95,18800.0,41.19,41.2,40.93,40.95,18800.0
2014-01-29 12:30:00,40.96,41.05,40.95,41.0,12800.0,40.96,41.05,40.95,41.0,12800.0
2014-01-29 13:00:00,41.02,41.02,40.93,40.96,17100.0,41.02,41.02,40.93,40.96,17100.0
2014-01-29 13:30:00,40.95,40.98,40.87,40.97,25000.0,40.95,40.98,40.87,40.97,25000.0
2014-01-29 14:00:00,41.03,41.08,40.83,41.02,42000.0,41.03,41.08,40.83,41.02,42000.0
2014-01-29 14:30:00,41.01,41.14,40.93,41.0,20600.0,41.01,41.14,40.93,41.0,20600.0
2014-01-29 15:00:00,40.98,41.12,40.96,41.08,34300.0,40.98,41.12,40.96,41.08,34300.0
2014-01-29 15:30:00,41.08,41.21,41.01,41.12,36300.0,41.08,41.21,41.01,41.12,36300.0
2014-01-30 09:30:00,41.56,41.72,41.41,41.5,23500.0,41.56,41.72,41.41,41.5,23500.0
2014-01-30 10:00:00,41.5,41.76,41.49,41.72,5500.0,41.5,41.76,41.49,41.72,5500.0
2014-01-30 10:30:00,41.72,41.96,41.66,41.86,5500.0,41.72,41.96,41.66,41.86,5500.0
2014-01-30 11:00:00,41.83,41.92,41.8,41.87,6600.0,41.83,41.92,41.8,41.87,6600.0
2014-01-30 11:30:00,41.88,41.92,41.72,41.9,11700.0,41.88,41.92,41.72,41.9,11700.0
2014-01-30 12:00:00,41.92,41.97,41.81,41.9,16300.0,41.92,41.97,41.81,41.9,16300.0
2014-01-30 12:30:00,41.94,42.22,41.82,42.18,21100.0,41.94,42.22,41.82,42.18,21100.0
2014-01-30 13:00:00,42.18,42.39,42.15,42.23,9600.0,42.18,42.39,42.15,42.23,9600.0
2014-01-30 13:30:00,42.19,42.2,41.94,42.02,10700.0,42.19,42.2,41.94,42.02,10700.0
2014-01-30 14:00:00,42.02,42.06,41.87,41.91,10100.0,42.02,42.06,41.87,41.91,10100.0
2014-01-30 14:30:00,41.92,41.92,41.73,41.73,7500.0,41.92,41.92,41.73,41.73,7500.0
2014-01-30 15:00:00,41.73,41.81,41.7,41.73,7200.0,41.73,41.81,41.7,41.73,7200.0
2014-01-30 15:30:00,41.72,41.76,41.56,41.59,21600.0,41.72,41.76,41.56,41.59,21600.0
2014-01-31 09:30:00,40.67,41.17,40.63,40.9,28100.0,40.67,41.17,40.63,40.9,28100.0
2014-01-31 10:00:00,40.94,40.94,40.8,40.8,20200.0,40.94,40.94,40.8,40.8,20200.0
2014-01-31 10:30:00,40.76,40.89,40.65,40.89,20400.0,40.76,40.89,40.65,40.89,20400.0
2014-01-31 11:00:00,40.85,41.17,40.85,41.08,46200.0,40.85,41.17,40.85,41.08,46200.0
2014-01-31 11:30:00,41.09,41.2,40.96,41.03,13900.0,41.09,41.2,40.96,41.03,13900.0
2014-01-31 12:00:00,41.05,41.23,41.05,41.21,12700.0,41.05,41.23,41.05,41.21,12700.0
2014-01-31 12:30:00,41.21,41.29,41.1,41.17,14100.0,41.21,41.29,41.1,41.17,14100.0
2014-01-31 13:00:00,41.17,41.17,40.9,41.0,18600.0,41.17,41.17,40.9,41.0,18600.0
2014-01-31 13:30:00,40.98,41.11,40.91,41.11,12300.0,40.98,41.11,40.91,41.11,12300.0
2014-01-31 14:00:00,41.1,41.1,40.97,41.0,11600.0,41.1,41.1,40.97,41.0,11600.0
2014-01-31 14:30:00,40.99,41.17,40.97,41.02,20500.0,40.99,41.17,40.97,41.02,20500.0
2014-01-31 15:00:00,41.01,41.07,40.96,41.05,22500.0,41.01,41.07,40.96,41.05,22500.0
2014-01-31 15:30:00,41.03,41.13,40.88,40.91,49300.0,41.03,41.13,40.88,40.91,49300.0
2014-02-03 09:30:00,40.87,41.15,40.53,40.97,19500.0,40.87,41.15,40.53,40.97,19500.0
2014-02-03 10:00:00,40.94,40.98,40.08,40.2,41700.0,40.94,40.98,40.08,40.2,41700.0
2014-02-03 10:30:00,40.18,40.4,40.17,40.36,45500.0,40.18,40.4,40.17,40.36,45500.0
2014-02-03 11:00:00,40.34,40.36,39.69,39.69,39900.0,40.34,40.36,39.69,39.69,39900.0
2014-02-03 11:30:00,39.68,39.92,39.63,39.75,30700.0,39.68,39.92,39.63,39.75,30700.0
2014-02-03 12:00:00,39.75,39.75,39.43,39.58,20600.0,39.75,39.75,39.43,39.58,20600.0
2014-02-03 12:30:00,39.59,39.73,39.57,39.7,15300.0,39.59,39.73,39.57,39.7,15300.0
2014-02-03 13:00:00,39.7,39.71,39.63,39.66,34900.0,39.7,39.71,39.63,39.66,34900.0
2014-02-03 13:30:00,39.66,39.66,39.46,39.51,37300.0,39.66,39.66,39.46,39.51,37300.0
2014-02-03 14:00:00,39.51,39.62,39.49,39.5,26200.0,39.51,39.62,39.49,39.5,26200.0
2014-02-03 14:30:00,39.5,39.62,39.48,39.59,23500.0,39.5,39.62,39.48,39.59,23500.0
2014-02-03 15:00:00,39.59,39.82,39.54,39.77,38100.0,39.59,39.82,39.54,39.77,38100.0
2014-02-03 15:30:00,39.77,39.83,39.63,39.71,98700.0,39.77,39.83,39.63,39.71,98700.0
2014-02-04 09:30:00,39.7,39.99,39.6,39.95,30000.0,39.7,39.99,39.6,39.95,30000.0
2014-02-04 10:00:00,39.99,40.23,39.94,39.94,11000.0,39.99,40.23,39.94,39.94,11000.0
2014-02-04 10:30:00,39.9,40.0,39.87,40.0,11900.0,39.9,40.0,39.87,40.0,11900.0
2014-02-04 11:00:00,39.9,40.05,39.9,39.98,15800.0,39.9,40.05,39.9,39.98,15800.0
2014-02-04 11:30:00,40.0,40.03,39.94,40.01,15100.0,40.0,40.03,39.94,40.01,15100.0
2014-02-04 12:00:00,40.03,40.05,39.95,39.97,3400.0,40.03,40.05,39.95,39.97,3400.0
2014-02-04 12:30:00,39.98,40.16,39.98,40.01,8200.0,39.98,40.16,39.98,40.01,8200.0
2014-02-04 13:00:00,40.0,40.02,39.88,40.0,4700.0,40.0,40.02,39.88,40.0,4700.0
2014-02-04 13:30:00,40.0,40.01,39.93,40.01,18800.0,40.0,40.01,39.93,40.01,18800.0
2014-02-04 14:00:00,40.02,40.29,39.96,40.23,14500.0,40.02,40.29,39.96,40.23,14500.0
2014-02-04 14:30:00,40.16,40.46,40.16,40.43,6700.0,40.16,40.46,40.16,40.43,6700.0
2014-02-04 15:00:00,40.48,40.48,40.2,40.25,40300.0,40.48,40.48,40.2,40.25,40300.0
2014-02-04 15:30:00,40.23,40.5,40.21,40.44,17600.0,40.23,40.5,40.21,40.44,17600.0
2014-02-05 09:30:00,40.2,40.23,39.92,39.95,9500.0,40.2,40.23,39.92,39.95,9500.0
2014-02-05 10:00:00,40.0,40.0,39.47,39.63,24500.0,40.0,40.0,39.47,39.63,24500.0
2014-02-05 10:30:00,39.69,39.9,39.68,39.81,10200.0,39.69,39.9,39.68,39.81,10200.0
2014-02-05 11:00:00,39.78,40.03,39.68,40.01,6800.0,39.78,40.03,39.68,40.01,6800.0
2014-02-05 11:30:00,40.0,40.42,40.0,40.28,13200.0,40.0,40.42,40.0,40.28,13200.0
2014-02-05 12:00:00,40.27,40.37,40.05,40.11,18900.0,40.27,40.37,40.05,40.11,18900.0
2014-02-05 12:30:00,40.1,40.3,40.09,40.29,2700.0,40.1,40.3,40.09,40.29,2700.0
2014-02-05 13:00:00,40.33,40.42,40.33,40.37,6000.0,40.33,40.42,40.33,40.37,6000.0
2014-02-05 13:30:00,40.38,40.47,40.32,40.38,9500.0,40.38,40.47,40.32,40.38,9500.0
2014-02-05 14:00:00,40.39,40.39,40.23,40.34,10300.0,40.39,40.39,40.23,40.34,10300.0
2014-02-05 14:30:00,40.35,40.35,40.21,40.23,10400.0,40.35,40.35,40.21,40.23,10400.0
2014-02-05 15:00:00,40.24,40.62,40.22,40.58,18700.0,40.24,40.62,40.22,40.58,18700.0
2014-02-05 15:30:00,40.57,40.62,40.42,40.42,38100.0,40.57,40.62,40.42,40.42,38100.0
2014-02-06 09:30:00,40.6,41.55,40.58,40.98,39100.0,40.6,41.55,40.58,40.98,39100.0
2014-02-06 10:00:00,40.94,41.07,40.74,40.99,34700.0,40.94,41.07,40.74,40.99,34700.0
2014-02-06 10:30:00,41.02,41.49,41.02,41.25,25300.0,41.02,41.49,41.02,41.25,25300.0
2014-02-06 11:00:00,41.21,41.3,40.86,40.96,10300.0,41.21,41.3,40.86,40.96,10300.0
2014-02-06 11:30:00,40.92,40.98,40.82,40.89,14800.0,40.92,40.98,40.82,40.89,14800.0
2014-02-06 12:00:00,40.91,40.96,40.8,40.94,17900.0,40.91,40.96,40.8,40.94,17900.0
2014-02-06 12:30:00,40.94,41.0,40.87,40.93,13300.0,40.94,41.0,40.87,40.93,13300.0
2014-02-06 13:00:00,40.95,41.05,40.9,40.98,35700.0,40.95,41.05,40.9,40.98,35700.0
2014-02-06 13:30:00,40.99,41.05,40.87,40.87,28800.0,40.99,41.05,40.87,40.87,28800.0
2014-02-06 14:00:00,40.87,41.16,40.83,41.06,19200.0,40.87,41.16,40.83,41.06,19200.0
2014-02-06 14:30:00,41.07,41.19,40.92,40.95,16000.0,41.07,41.19,40.92,40.95,16000.0
2014-02-06 15:00:00,40.97,40.98,40.81,40.89,21700.0,40.97,40.98,40.81,40.89,21700.0
2014-02-06 15:30:00,40.9,40.91,40.76,40.84,27700.0,40.9,40.91,40.76,40.84,27700.0
2014-02-07 09:30:00,41.11,41.64,41.11,41.62,19700.0,41.11,41.64,41.11,41.62,19700.0
2014-02-07 10:00:00,41.61,41.78,41.46,41.65,18200.0,41.61,41.78,41.46,41.65,18200.0
2014-02-07 10:30:00,41.65,42.16,41.51,42.16,85400.0,41.65,42.16,41.51,42.16,85400.0
2014-02-07 11:00:00,42.17,42.46,42.17,42.22,9200.0,42.17,42.46,42.17,42.22,9200.0
2014-02-07 11:30:00,42.22,42.6,42.22,42.57,10300.0,42.22,42.6,42.22,42.57,10300.0
2014-02-07 12:00:00,42.53,42.66,42.48,42.58,26200.0,42.53,42.66,42.48,42.58,26200.0
2014-02-07 12:30:00,42.6,42.79,42.49,42.51,29100.0,42.6,42.79,42.49,42.51,29100.0
2014-02-07 13:00:00,42.51,42.51,42.3,42.46,24000.0,42.51,42.51,42.3,42.46,24000.0
2014-02-07 13:30:00,42.46,42.73,42.46,42.72,12100.0,42.46,42.73,42.46,42.72,12100.0
2014-02-07 14:00:00,42.67,42.79,42.48,42.49,86300.0,42.67,42.79,42.48,42.49,86300.0
2014-02-07 14:30:00,42.46,42.5,42.36,42.44,6200.0,42.46,42.5,42.36,42.44,6200.0
2014-02-07 15:00:00,42.43,43.12,42.43,43.11,52500.0,42.43,43.12,42.43,43.11,52500.0
2014-02-07 15:30:00,43.07,43.43,42.94,43.4,93700.0,43.07,43.43,42.94,43.4,93700.0
2014-02-10 09:30:00,43.37,44.26,43.11,44.26,74100.0,43.37,44.26,43.11,44.26,74100.0
2014-02-10 10:00:00,44.28,44.28,43.92,44.21,36900.0,44.28,44.28,43.92,44.21,36900.0
2014-02-10 10:30:00,44.25,44.3,43.95,44.1,30500.0,44.25,44.3,43.95,44.1,30500.0
2014-02-10 11:00:00,44.08,44.12,43.62,43.79,50400.0,44.08,44.12,43.62,43.79,50400.0
2014-02-10 11:30:00,43.75,43.75,43.31,43.47,68400.0,43.75,43.75,43.31,43.47,68400.0
2014-02-10 12:00:00,43.47,43.51,43.01,43.18,41700.0,43.47,43.51,43.01,43.18,41700.0
2014-02-10 12:30:00,43.17,43.26,43.12,43.16,29800.0,43.17,43.26,43.12,43.16,29800.0
2014-02-10 13:00:00,43.15,43.15,42.97,43.04,30700.0,43.15,43.15,42.97,43.04,30700.0
2014-02-10 13:30:00,43.04,43.13,42.99,43.09,15900.0,43.04,43.13,42.99,43.09,15900.0
2014-02-10 14:00:00,43.1,43.1,42.6,42.62,32300.0,43.1,43.1,42.6,42.62,32300.0
2014-02-10 14:30:00,42.61,42.71,42.57,42.62,22900.0,42.61,42.71,42.57,42.62,22900.0
2014-02-10 15:00:00,42.61,42.7,42.56,42.56,16200.0,42.61,42.7,42.56,42.56,16200.0
2014-02-10 15:30:00,42.59,43.06,42.54,43.03,51400.0,42.59,43.06,42.54,43.03,51400.0
2014-02-11 09:30:00,43.16,43.31,42.61,42.76,29600.0,43.16,43.31,42.61,42.76,29600.0
2014-02-11 10:00:00,42.82,42.97,42.57,42.94,12300.0,42.82,42.97,42.57,42.94,12300.0
2014-02-11 10:30:00,42.92,43.04,42.48,42.54,13600.0,42.92,43.04,42.48,42.54,13600.0
2014-02-11 11:00:00,42.58,42.73,42.44,42.67,34300.0,42.58,42.73,42.44,42.67,34300.0
2014-02-11 11:30:00,42.69,42.97,42.62,42.89,40300.0,42.69,42.97,42.62,42.89,40300.0
2014-02-11 12:00:00,42.87,42.87,42.59,42.72,15500.0,42.87,42.87,42.59,42.72,15500.0
2014-02-11 12:30:00,42.75,42.86,42.7,42.86,18900.0,42.75,42.86,42.7,42.86,18900.0
2014-02-11 13:00:00,42.88,42.97,42.8,42.96,13100.0,42.88,42.97,42.8,42.96,13100.0
2014-02-11 13:30:00,42.96,42.99,42.84,42.97,13000.0,42.96,42.99,42.84,42.97,13000.0
2014-02-11 14:00:00,42.97,43.05,42.93,43.05,7600.0,42.97,43.05,42.93,43.05,7600.0
2014-02-11 14:30:00,43.05,43.38,43.04,43.22,25500.0,43.05,43.38,43.04,43.22,25500.0
2014-02-11 15:00:00,43.23,43.45,43.22,43.26,22500.0,43.23,43.45,43.22,43.26,22500.0
2014-02-11 15:30:00,43.26,43.41,43.24,43.35,26500.0,43.26,43.41,43.24,43.35,26500.0
2014-02-12 09:30:00,43.29,43.46,43.11,43.22,12200.0,43.29,43.46,43.11,43.22,12200.0
2014-02-12 10:00:00,43.28,43.35,43.09,43.29,19600.0,43.28,43.35,43.09,43.29,19600.0
2014-02-12 10:30:00,43.29,43.3,43.04,43.04,36600.0,43.29,43.3,43.04,43.04,36600.0
2014-02-12 11:00:00,43.05,43.05,42.86,42.93,27000.0,43.05,43.05,42.86,42.93,27000.0
2014-02-12 11:30:00,42.93,43.0,42.85,42.97,34000.0,42.93,43.0,42.85,42.97,34000.0
2014-02-12 12:00:00,42.98,43.0,42.87,42.88,19200.0,42.98,43.0,42.87,42.88,19200.0
2014-02-12 12:30:00,42.89,42.91,42.85,42.86,9900.0,42.89,42.91,42.85,42.86,9900.0
2014-02-12 13:00:00,42.84,42.95,42.75,42.92,4000.0,42.84,42.95,42.75,42.92,4000.0
2014-02-12 13:30:00,42.91,42.95,42.83,42.93,5600.0,42.91,42.95,42.83,42.93,5600.0
2014-02-12 14:00:00,42.93,43.0,42.9,42.99,9300.0,42.93,43.0,42.9,42.99,9300.0
2014-02-12 14:30:00,42.97,43.48,42.91,43.45,35700.0,42.97,43.48,42.91,43.45,35700.0
2014-02-12 15:00:00,43.39,43.64,43.07,43.12,29800.0,43.39,43.64,43.07,43.12,29800.0
2014-02-12 15:30:00,43.13,43.28,43.1,43.25,28200.0,43.13,43.28,43.1,43.25,28200.0
2014-02-13 09:30:00,42.74,43.11,42.68,42.88,25300.0,42.74,43.11,42.68,42.88,25300.0
2014-02-13 10:00:00,42.96,43.09,42.76,42.83,32500.0,42.96,43.09,42.76,42.83,32500.0
2014-02-13 10:30:00,42.82,43.01,42.73,42.95,17600.0,42.82,43.01,42.73,42.95,17600.0
2014-02-13 11:00:00,43.03,43.03,42.77,42.8,40500.0,43.03,43.03,42.77,42.8,40500.0
2014-02-13 11:30:00,42.81,43.12,42.67,43.12,25100.0,42.81,43.12,42.67,43.12,25100.0
2014-02-13 12:00:00,43.07,43.29,43.07,43.2,16100.0,43.07,43.29,43.07,43.2,16100.0
2014-02-13 12:30:00,43.2,43.22,43.02,43.04,20000.0,43.2,43.22,43.02,43.04,20000.0
2014-02-13 13:00:00,43.04,43.15,43.02,43.05,22700.0,43.04,43.15,43.02,43.05,22700.0
2014-02-13 13:30:00,43.06,43.49,43.05,43.46,20300.0,43.06,43.49,43.05,43.46,20300.0
2014-02-13 14:00:00,43.5,44.18,43.5,43.95,38700.0,43.5,44.18,43.5,43.95,38700.0
2014-02-13 14:30:00,43.88,44.38,43.88,44.33,16100.0,43.88,44.38,43.88,44.33,16100.0
2014-02-13 15:00:00,44.33,44.5,44.31,44.43,22400.0,44.33,44.5,44.31,44.43,22400.0
2014-02-13 15:30:00,44.43,44.45,44.2,44.27,44400.0,44.43,44.45,44.2,44.27,44400.0
2014-02-14 09:30:00,44.04,44.13,43.57,43.76,8400.0,44.04,44.13,43.57,43.76,8400.0
2014-02-14 10:00:00,43.62,43.75,43.55,43.73,11800.0,43.62,43.75,43.55,43.73,11800.0
2014-02-14 10:30:00,43.93,44.06,43.68,43.71,8700.0,43.93,44.06,43.68,43.71,8700.0
2014-02-14 11:00:00,43.74,44.08,43.66,44.08,22100.0,43.74,44.08,43.66,44.08,22100.0
2014-02-14 11:30:00,44.12,44.48,44.12,44.43,19000.0,44.12,44.48,44.12,44.43,19000.0
2014-02-14 12:00:00,44.42,44.49,44.0,44.01,14600.0,44.42,44.49,44.0,44.01,14600.0
2014-02-14 12:30:00,44.0,44.21,43.97,44.05,15100.0,44.0,44.21,43.97,44.05,15100.0
2014-02-14 13:00:00,44.12,44.17,44.06,44.1,6700.0,44.12,44.17,44.06,44.1,6700.0
2014-02-14 13:30:00,44.13,44.25,44.11,44.25,7100.0,44.13,44.25,44.11,44.25,7100.0
2014-02-14 14:00:00,44.2,44.23,44.06,44.06,10100.0,44.2,44.23,44.06,44.06,10100.0
2014-02-14 14:30:00,44.07,44.28,44.04,44.21,8400.0,44.07,44.28,44.04,44.21,8400.0
2014-02-14 15:00:00,44.3,44.3,44.11,44.12,13500.0,44.3,44.3,44.11,44.12,13500.0
2014-02-14 15:30:00,44.1,44.39,44.06,44.35,41400.0,44.1,44.39,44.06,44.35,41400.0
2014-02-18 09:30:00,44.5,45.5,44.5,45.39,35900.0,44.5,45.5,44.5,45.39,35900.0
2014-02-18 10:00:00,45.38,45.41,45.21,45.33,29800.0,45.38,45.41,45.21,45.33,29800.0
2014-02-18 10:30:00,45.3,45.69,45.27,45.64,23100.0,45.3,45.69,45.27,45.64,23100.0
2014-02-18 11:00:00,45.65,46.35,45.65,46.29,38900.0,45.65,46.35,45.65,46.29,38900.0
2014-02-18 11:30:00,46.3,46.47,46.24,46.31,32800.0,46.3,46.47,46.24,46.31,32800.0
2014-02-18 12:00:00,46.34,46.47,46.29,46.42,20600.0,46.34,46.47,46.29,46.42,20600.0
2014-02-18 12:30:00,46.46,46.7,46.21,46.39,24400.0,46.46,46.7,46.21,46.39,24400.0
2014-02-18 13:00:00,46.43,46.61,46.19,46.35,41200.0,46.43,46.61,46.19,46.35,41200.0
2014-02-18 13:30:00,46.37,46.42,46.05,46.1,20900.0,46.37,46.42,46.05,46.1,20900.0
2014-02-18 14:00:00,46.1,46.22,45.9,45.96,36600.0,46.1,46.22,45.9,45.96,36600.0
2014-02-18 14:30:00,45.95,45.95,45.48,45.5,29100.0,45.95,45.95,45.48,45.5,29100.0
2014-02-18 15:00:00,45.46,45.46,44.55,44.72,69600.0,45.46,45.46,44.55,44.72,69600.0
2014-02-18 15:30:00,44.71,44.92,44.57,44.62,90400.0,44.71,44.92,44.57,44.62,90400.0
2014-02-19 09:30:00,44.4,44.54,44.0,44.21,64700.0,44.4,44.54,44.0,44.21,64700.0
2014-02-19 10:00:00,44.23,44.25,43.93,44.11,104300.0,44.23,44.25,43.93,44.11,104300.0
2014-02-19 10:30:00,44.17,44.36,43.81,43.81,105800.0,44.17,44.36,43.81,43.81,105800.0
2014-02-19 11:00:00,43.89,44.0,43.8,43.9,37000.0,43.89,44.0,43.8,43.9,37000.0
2014-02-19 11:30:00,43.89,43.95,43.04,43.24,79900.0,43.89,43.95,43.04,43.24,79900.0
2014-02-19 12:00:00,43.22,43.24,42.42,42.81,81700.0,43.22,43.24,42.42,42.81,81700.0
2014-02-19 12:30:00,42.79,42.97,42.58,42.95,49500.0,42.79,42.97,42.58,42.95,49500.0
2014-02-19 13:00:00,42.97,43.09,42.73,42.89,53700.0,42.97,43.09,42.73,42.89,53700.0
2014-02-19 13:30:00,42.93,43.04,42.74,42.97,31800.0,42.93,43.04,42.74,42.97,31800.0
2014-02-19 14:00:00,43.0,43.0,41.56,42.16,138300.0,43.0,43.0,41.56,42.16,138300.0
2014-02-19 14:30:00,42.19,42.76,42.17,42.76,105900.0,42.19,42.76,42.17,42.76,105900.0
2014-02-19 15:00:00,42.76,42.91,42.51,42.62,52000.0,42.76,42.91,42.51,42.62,52000.0
2014-02-19 15:30:00,42.65,43.04,42.64,42.82,64400.0,42.65,43.04,42.64,42.82,64400.0
2014-02-20 09:30:00,43.2,43.65,41.34,41.92,110800.0,43.2,43.65,41.34,41.92,110800.0
2014-02-20 10:00:00,41.85,41.9,41.02,41.34,72600.0,41.85,41.9,41.02,41.34,72600.0
2014-02-20 10:30:00,41.39,41.76,41.26,41.44,63200.0,41.39,41.76,41.26,41.44,63200.0
2014-02-20 11:00:00,41.49,41.73,41.12,41.2,35000.0,41.49,41.73,41.12,41.2,35000.0
2014-02-20 11:30:00,41.21,41.5,41.21,41.28,22000.0,41.21,41.5,41.21,41.28,22000.0
2014-02-20 12:00:00,41.25,41.52,41.14,41.37,25500.0,41.25,41.52,41.14,41.37,25500.0
2014-02-20 12:30:00,41.48,41.53,41.23,41.3,42200.0,41.48,41.53,41.23,41.3,42200.0
2014-02-20 13:00:00,41.33,41.51,41.14,41.42,25200.0,41.33,41.51,41.14,41.42,25200.0
2014-02-20 13:30:00,41.43,41.58,41.28,41.5,50000.0,41.43,41.58,41.28,41.5,50000.0
2014-02-20 14:00:00,41.46,41.52,41.38,41.49,37500.0,41.46,41.52,41.38,41.49,37500.0
2014-02-20 14:30:00,41.5,41.5,41.31,41.36,24500.0,41.5,41.5,41.31,41.36,24500.0
2014-02-20 15:00:00,41.35,41.5,41.35,41.48,45100.0,41.35,41.5,41.35,41.48,45100.0
2014-02-20 15:30:00,41.47,41.53,41.17,41.18,93100.0,41.47,41.53,41.17,41.18,93100.0
2014-02-21 09:30:00,41.95,42.1,41.39,41.59,53600.0,41.95,42.1,41.39,41.59,53600.0
2014-02-21 10:00:00,41.61,42.0,41.6,41.72,57700.0,41.61,42.0,41.6,41.72,57700.0
2014-02-21 10:30:00,41.71,41.75,41.55,41.75,25900.0,41.71,41.75,41.55,41.75,25900.0
2014-02-21 11:00:00,41.75,42.16,41.73,42.15,26600.0,41.75,42.16,41.73,42.15,26600.0
2014-02-21 11:30:00,42.15,42.2,41.84,42.0,30000.0,42.15,42.2,41.84,42.0,30000.0
2014-02-21 12:00:00,42.0,42.26,41.98,42.21,100300.0,42.0,42.26,41.98,42.21,100300.0
2014-02-21 12:30:00,42.19,42.2,41.92,41.97,30300.0,42.19,42.2,41.92,41.97,30300.0
2014-02-21 13:00:00,41.99,41.99,41.83,41.89,32200.0,41.99,41.99,41.83,41.89,32200.0
2014-02-21 13:30:00,41.88,42.0,41.8,41.98,23800.0,41.88,42.0,41.8,41.98,23800.0
2014-02-21 14:00:00,42.0,42.0,41.85,41.91,20700.0,42.0,42.0,41.85,41.91,20700.0
2014-02-21 14:30:00,41.91,41.92,41.8,41.85,30400.0,41.91,41.92,41.8,41.85,30400.0
2014-02-21 15:00:00,41.85,41.91,41.73,41.91,42000.0,41.85,41.91,41.73,41.91,42000.0
2014-02-21 15:30:00,41.93,41.96,41.81,41.91,54300.0,41.93,41.96,41.81,41.91,54300.0
2014-02-24 09:30:00,41.99,42.55,41.99,42.27,15800.0,41.99,42.55,41.99,42.27,15800.0
2014-02-24 10:00:00,42.31,42.34,42.05,42.08,12200.0,42.31,42.34,42.05,42.08,12200.0
2014-02-24 10:30:00,42.11,42.26,42.1,42.14,13100.0,42.11,42.26,42.1,42.14,13100.0
2014-02-24 11:00:00,42.11,42.17,42.07,42.11,8200.0,42.11,42.17,42.07,42.11,8200.0
2014-02-24 11:30:00,42.16,42.44,42.1,42.37,18200.0,42.16,42.44,42.1,42.37,18200.0
2014-02-24 12:00:00,42.37,42.43,42.23,42.43,32800.0,42.37,42.43,42.23,42.43,32800.0
2014-02-24 12:30:00,42.43,42.58,42.39,42.55,20200.0,42.43,42.58,42.39,42.55,20200.0
2014-02-24 13:00:00,42.59,42.63,42.52,42.53,28200.0,42.59,42.63,42.52,42.53,28200.0
2014-02-24 13:30:00,42.55,42.58,42.41,42.48,23200.0,42.55,42.58,42.41,42.48,23200.0
2014-02-24 14:00:00,42.47,42.73,42.43,42.72,11100.0,42.47,42.73,42.43,42.72,11100.0
2014-02-24 14:30:00,42.75,42.95,42.71,42.8,25400.0,42.75,42.95,42.71,42.8,25400.0
2014-02-24 15:00:00,42.83,43.06,42.81,42.91,32000.0,42.83,43.06,42.81,42.91,32000.0
2014-02-24 15:30:00,42.88,43.03,42.82,42.87,38400.0,42.88,43.03,42.82,42.87,38400.0
2014-02-25 09:30:00,42.85,43.05,42.68,42.87,9200.0,42.85,43.05,42.68,42.87,9200.0
2014-02-25 10:00:00,42.87,43.0,42.72,42.93,13700.0,42.87,43.0,42.72,42.93,13700.0
2014-02-25 10:30:00,42.93,43.08,42.83,42.86,30100.0,42.93,43.08,42.83,42.86,30100.0
2014-02-25 11:00:00,42.86,43.03,42.83,42.89,16300.0,42.86,43.03,42.83,42.89,16300.0
2014-02-25 11:30:00,42.94,43.0,42.77,42.77,77300.0,42.94,43.0,42.77,42.77,77300.0
2014-02-25 12:00:00,42.73,42.73,42.17,42.18,12000.0,42.73,42.73,42.17,42.18,12000.0
2014-02-25 12:30:00,42.19,42.32,42.13,42.3,8200.0,42.19,42.32,42.13,42.3,8200.0
2014-02-25 13:00:00,42.31,42.33,42.24,42.3,6000.0,42.31,42.33,42.24,42.3,6000.0
2014-02-25 13:30:00,42.33,42.33,42.21,42.21,4200.0,42.33,42.33,42.21,42.21,4200.0
2014-02-25 14:00:00,42.2,42.23,42.12,42.17,8600.0,42.2,42.23,42.12,42.17,8600.0
2014-02-25 14:30:00,42.16,42.19,42.02,42.08,14200.0,42.16,42.19,42.02,42.08,14200.0
2014-02-25 15:00:00,42.04,42.15,41.9,41.95,15800.0,42.04,42.15,41.9,41.95,15800.0
2014-02-25 15:30:00,41.94,42.03,41.83,41.91,44200.0,41.94,42.03,41.83,41.91,44200.0
2014-02-26 09:30:00,42.0,42.26,41.79,42.01,13500.0,42.0,42.26,41.79,42.01,13500.0
2014-02-26 10:00:00,42.03,42.13,41.96,42.11,9100.0,42.03,42.13,41.96,42.11,9100.0
2014-02-26 10:30:00,42.15,42.46,42.15,42.26,11600.0,42.15,42.46,42.15,42.26,11600.0
2014-02-26 11:00:00,42.21,42.37,42.17,42.21,8100.0,42.21,42.37,42.17,42.21,8100.0
2014-02-26 11:30:00,42.23,42.27,42.02,42.07,12800.0,42.23,42.27,42.02,42.07,12800.0
2014-02-26 12:00:00,42.09,42.2,42.03,42.04,13400.0,42.09,42.2,42.03,42.04,13400.0
2014-02-26 12:30:00,42.11,42.19,42.09,42.13,5600.0,42.11,42.19,42.09,42.13,5600.0
2014-02-26 13:00:00,42.14,42.18,42.08,42.17,6600.0,42.14,42.18,42.08,42.17,6600.0
2014-02-26 13:30:00,42.17,42.28,42.1,42.1,5200.0,42.17,42.28,42.1,42.1,5200.0
2014-02-26 14:00:00,42.12,42.15,41.68,41.7,13800.0,42.12,42.15,41.68,41.7,13800.0
2014-02-26 14:30:00,41.64,41.91,41.63,41.82,6300.0,41.64,41.91,41.63,41.82,6300.0
2014-02-26 15:00:00,41.82,42.05,41.82,42.01,7700.0,41.82,42.05,41.82,42.01,7700.0
2014-02-26 15:30:00,42.01,42.18,41.97,42.14,34200.0,42.01,42.18,41.97,42.14,34200.0
2014-02-27 09:30:00,41.93,42.18,41.8,41.91,8700.0,41.93,42.18,41.8,41.91,8700.0
2014-02-27 10:00:00,41.91,41.92,41.64,41.9,4200.0,41.91,41.92,41.64,41.9,4200.0
2014-02-27 10:30:00,41.86,42.1,41.86,42.0,3200.0,41.86,42.1,41.86,42.0,3200.0
2014-02-27 11:00:00,42.06,42.21,42.05,42.18,2300.0,42.06,42.21,42.05,42.18,2300.0
2014-02-27 11:30:00,42.1,42.14,41.87,41.97,12100.0,42.1,42.14,41.87,41.97,12100.0
2014-02-27 12:00:00,42.01,42.9,41.95,42.69,67800.0,42.01,42.9,41.95,42.69,67800.0
2014-02-27 12:30:00,42.69,42.82,42.41,42.82,12900.0,42.69,42.82,42.41,42.82,12900.0
2014-02-27 13:00:00,42.85,42.85,42.58,42.7,18600.0,42.85,42.85,42.58,42.7,18600.0
2014-02-27 13:30:00,42.7,42.78,42.55,42.64,10100.0,42.7,42.78,42.55,42.64,10100.0
2014-02-27 14:00:00,42.64,42.72,42.47,42.47,24100.0,42.64,42.72,42.47,42.47,24100.0
2014-02-27 14:30:00,42.51,42.59,42.5,42.59,8700.0,42.51,42.59,42.5,42.59,8700.0
2014-02-27 15:00:00,42.54,42.59,42.26,42.27,16400.0,42.54,42.59,42.26,42.27,16400.0
2014-02-27 15:30:00,42.26,42.27,42.11,42.23,35900.0,42.26,42.27,42.11,42.23,35900.0
2014-02-28 09:30:00,42.35,42.68,42.2,42.24,11700.0,42.35,42.68,42.2,42.24,11700.0
2014-02-28 10:00:00,42.26,42.3,42.0,42.0,10100.0,42.26,42.3,42.0,42.0,10100.0
2014-02-28 10:30:00,42.0,42.0,41.8,41.83,54400.0,42.0,42.0,41.8,41.83,54400.0
2014-02-28 11:00:00,41.83,42.11,41.81,42.04,4600.0,41.83,42.11,41.81,42.04,4600.0
2014-02-28 11:30:00,42.15,42.28,42.05,42.15,8400.0,42.15,42.28,42.05,42.15,8400.0
2014-02-28 12:00:00,42.15,42.19,42.11,42.11,3800.0,42.15,42.19,42.11,42.11,3800.0
2014-02-28 12:30:00,42.14,42.24,42.09,42.15,5800.0,42.14,42.24,42.09,42.15,5800.0
2014-02-28 13:00:00,42.15,42.18,42.0,42.0,7600.0,42.15,42.18,42.0,42.0,7600.0
2014-02-28 13:30:00,42.01,42.03,41.91,41.97,3400.0,42.01,42.03,41.91,41.97,3400.0
2014-02-28 14:00:00,41.9,42.04,41.88,42.01,5300.0,41.9,42.04,41.88,42.01,5300.0
2014-02-28 14:30:00,41.97,41.97,41.52,41.65,25200.0,41.97,41.97,41.52,41.65,25200.0
2014-02-28 15:00:00,41.66,41.93,41.57,41.93,119000.0,41.66,41.93,41.57,41.93,119000.0
2014-02-28 15:30:00,41.92,42.05,41.91,41.92,30600.0,41.92,42.05,41.91,41.92,30600.0
2014-03-03 09:30:00,40.22,40.22,36.83,37.48,383600.0,40.22,40.22,36.83,37.48,383600.0
2014-03-03 10:00:00,37.48,37.48,36.41,36.79,274000.0,37.48,37.48,36.41,36.79,274000.0
2014-03-03 10:30:00,36.79,37.2,36.33,36.44,201700.0,36.79,37.2,36.33,36.44,201700.0
2014-03-03 11:00:00,36.44,36.73,36.14,36.57,153800.0,36.44,36.73,36.14,36.57,153800.0
2014-03-03 11:30:00,36.55,36.67,35.29,35.29,132800.0,36.55,36.67,35.29,35.29,132800.0
2014-03-03 12:00:00,35.32,36.06,35.22,35.97,131200.0,35.32,36.06,35.22,35.97,131200.0
2014-03-03 12:30:00,35.96,36.19,35.77,35.94,78800.0,35.96,36.19,35.77,35.94,78800.0
2014-03-03 13:00:00,35.95,36.06,35.0,35.06,153100.0,35.95,36.06,35.0,35.06,153100.0
2014-03-03 13:30:00,35.06,35.14,33.81,34.76,413000.0,35.06,35.14,33.81,34.76,413000.0
2014-03-03 14:00:00,34.72,34.83,33.6,34.02,182200.0,34.72,34.83,33.6,34.02,182200.0
2014-03-03 14:30:00,34.05,34.27,33.5,33.91,391400.0,34.05,34.27,33.5,33.91,391400.0
2014-03-03 15:00:00,33.9,34.0,32.83,33.31,250300.0,33.9,34.0,32.83,33.31,250300.0
2014-03-03 15:30:00,33.3,33.48,31.76,32.32,628500.0,33.3,33.48,31.76,32.32,628500.0
2014-03-04 09:30:00,35.28,36.25,34.8,36.22,1083000.0,35.28,36.25,34.8,36.22,1083000.0
2014-03-04 10:00:00,36.22,37.42,36.12,37.4,437900.0,36.22,37.42,36.12,37.4,437900.0
2014-03-04 10:30:00,37.42,37.94,36.81,37.13,361900.0,37.42,37.94,36.81,37.13,361900.0
2014-03-04 11:00:00,37.15,37.2,36.12,37.02,204800.0,37.15,37.2,36.12,37.02,204800.0
2014-03-04 11:30:00,36.99,37.56,36.89,37.56,217700.0,36.99,37.56,36.89,37.56,217700.0
2014-03-04 12:00:00,37.53,37.87,37.32,37.37,167800.0,37.53,37.87,37.32,37.37,167800.0
2014-03-04 12:30:00,37.37,38.28,37.23,38.24,142200.0,37.37,38.28,37.23,38.24,142200.0
2014-03-04 13:00:00,38.25,38.43,37.63,37.92,133800.0,38.25,38.43,37.63,37.92,133800.0
2014-03-04 13:30:00,37.91,37.93,37.3,37.68,110000.0,37.91,37.93,37.3,37.68,110000.0
2014-03-04 14:00:00,37.68,38.25,37.54,38.21,115000.0,37.68,38.25,37.54,38.21,115000.0
2014-03-04 14:30:00,38.2,38.23,37.37,37.4,109100.0,38.2,38.23,37.37,37.4,109100.0
2014-03-04 15:00:00,37.43,37.68,37.22,37.31,104500.0,37.43,37.68,37.22,37.31,104500.0
2014-03-04 15:30:00,37.31,37.53,37.15,37.17,132200.0,37.31,37.53,37.15,37.17,132200.0
2014-03-05 09:30:00,37.24,37.42,36.21,36.54,110200.0,37.24,37.42,36.21,36.54,110200.0
2014-03-05 10:00:00,36.44,37.16,36.43,37.13,42000.0,36.44,37.16,36.43,37.13,42000.0
2014-03-05 10:30:00,37.13,37.47,37.07,37.07,68600.0,37.13,37.47,37.07,37.07,68600.0
2014-03-05 11:00:00,37.06,37.18,36.82,36.92,66000.0,37.06,37.18,36.82,36.92,66000.0
2014-03-05 11:30:00,36.91,37.05,36.86,36.88,21000.0,36.91,37.05,36.86,36.88,21000.0
2014-03-05 12:00:00,36.83,36.93,36.75,36.8,18900.0,36.83,36.93,36.75,36.8,18900.0
2014-03-05 12:30:00,36.76,36.8,36.58,36.58,27800.0,36.76,36.8,36.58,36.58,27800.0
2014-03-05 13:00:00,36.6,36.62,36.42,36.48,31300.0,36.6,36.62,36.42,36.48,31300.0
2014-03-05 13:30:00,36.48,36.64,36.4,36.45,24900.0,36.48,36.64,36.4,36.45,24900.0
2014-03-05 14:00:00,36.49,36.56,36.05,36.19,34100.0,36.49,36.56,36.05,36.19,34100.0
2014-03-05 14:30:00,36.19,36.51,36.11,36.37,29500.0,36.19,36.51,36.11,36.37,29500.0
2014-03-05 15:00:00,36.38,36.41,36.22,36.34,48700.0,36.38,36.41,36.22,36.34,48700.0
2014-03-05 15:30:00,36.35,36.59,36.31,36.57,85100.0,36.35,36.59,36.31,36.57,85100.0
2014-03-06 09:30:00,36.27,36.52,35.91,36.26,48000.0,36.27,36.52,35.91,36.26,48000.0
2014-03-06 10:00:00,36.17,36.24,35.99,36.07,40500.0,36.17,36.24,35.99,36.07,40500.0
2014-03-06 10:30:00,36.13,36.18,35.96,36.16,24700.0,36.13,36.18,35.96,36.16,24700.0
2014-03-06 11:00:00,36.17,36.18,35.98,36.01,25900.0,36.17,36.18,35.98,36.01,25900.0
2014-03-06 11:30:00,36.02,36.14,35.95,36.01,24300.0,36.02,36.14,35.95,36.01,24300.0
2014-03-06 12:00:00,36.0,36.06,35.83,35.94,25300.0,36.0,36.06,35.83,35.94,25300.0
2014-03-06 12:30:00,35.95,36.07,35.92,35.96,20500.0,35.95,36.07,35.92,35.96,20500.0
2014-03-06 13:00:00,35.93,36.0,35.9,35.9,8700.0,35.93,36.0,35.9,35.9,8700.0
2014-03-06 13:30:00,35.89,35.92,35.7,35.73,18500.0,35.89,35.92,35.7,35.73,18500.0
2014-03-06 14:00:00,35.73,35.83,35.45,35.47,32400.0,35.73,35.83,35.45,35.47,32400.0
2014-03-06 14:30:00,35.5,35.52,34.95,35.13,77400.0,35.5,35.52,34.95,35.13,77400.0
2014-03-06 15:00:00,35.13,35.47,34.95,35.17,60900.0,35.13,35.47,34.95,35.17,60900.0
2014-03-06 15:30:00,35.17,35.2,34.81,34.92,136000.0,35.17,35.2,34.81,34.92,136000.0
2014-03-07 09:30:00,36.2,36.44,35.31,35.48,302900.0,36.2,36.44,35.31,35.48,302900.0
2014-03-07 10:00:00,35.49,35.51,35.11,35.13,64800.0,35.49,35.51,35.11,35.13,64800.0
2014-03-07 10:30:00,35.12,35.43,34.71,35.04,116400.0,35.12,35.43,34.71,35.04,116400.0
2014-03-07 11:00:00,35.05,35.33,34.87,35.29,35800.0,35.05,35.33,34.87,35.29,35800.0
2014-03-07 11:30:00,35.27,35.59,35.15,35.49,31100.0,35.27,35.59,35.15,35.49,31100.0
2014-03-07 12:00:00,35.47,35.6,35.43,35.59,12300.0,35.47,35.6,35.43,35.59,12300.0
2014-03-07 12:30:00,35.56,35.91,35.54,35.8,32000.0,35.56,35.91,35.54,35.8,32000.0
2014-03-07 13:00:00,35.8,35.8,35.51,35.6,33000.0,35.8,35.8,35.51,35.6,33000.0
2014-03-07 13:30:00,35.6,35.66,35.56,35.66,37900.0,35.6,35.66,35.56,35.66,37900.0
2014-03-07 14:00:00,35.65,35.72,35.5,35.72,47200.0,35.65,35.72,35.5,35.72,47200.0
2014-03-07 14:30:00,35.76,36.48,35.72,36.45,79100.0,35.76,36.48,35.72,36.45,79100.0
2014-03-07 15:00:00,36.42,36.47,36.31,36.33,63800.0,36.42,36.47,36.31,36.33,63800.0
2014-03-07 15:30:00,36.34,36.46,36.3,36.43,134600.0,36.34,36.46,36.3,36.43,134600.0
2014-03-10 09:30:00,36.34,36.65,35.85,36.54,46400.0,36.34,36.65,35.85,36.54,46400.0
2014-03-10 10:00:00,36.51,36.53,36.23,36.27,34200.0,36.51,36.53,36.23,36.27,34200.0
2014-03-10 10:30:00,36.27,36.27,35.8,35.82,57200.0,36.27,36.27,35.8,35.82,57200.0
2014-03-10 11:00:00,35.8,36.23,35.8,36.22,40200.0,35.8,36.23,35.8,36.22,40200.0
2014-03-10 11:30:00,36.22,36.23,35.89,36.13,35700.0,36.22,36.23,35.89,36.13,35700.0
2014-03-10 12:00:00,36.14,36.25,35.97,36.16,26900.0,36.14,36.25,35.97,36.16,26900.0
2014-03-10 12:30:00,36.17,36.22,36.08,36.14,24500.0,36.17,36.22,36.08,36.14,24500.0
2014-03-10 13:00:00,36.14,36.16,36.09,36.09,20400.0,36.14,36.16,36.09,36.09,20400.0
2014-03-10 13:30:00,36.1,36.1,35.68,35.68,15000.0,36.1,36.1,35.68,35.68,15000.0
2014-03-10 14:00:00,35.66,35.83,35.61,35.61,17500.0,35.66,35.83,35.61,35.61,17500.0
2014-03-10 14:30:00,35.58,35.58,35.44,35.5,11900.0,35.58,35.58,35.44,35.5,11900.0
2014-03-10 15:00:00,35.49,35.54,35.27,35.41,22900.0,35.49,35.54,35.27,35.41,22900.0
2014-03-10 15:30:00,35.43,35.55,35.36,35.55,45100.0,35.43,35.55,35.36,35.55,45100.0
2014-03-11 09:30:00,35.47,35.56,35.1,35.46,20000.0,35.47,35.56,35.1,35.46,20000.0
2014-03-11 10:00:00,35.41,35.64,35.27,35.62,13500.0,35.41,35.64,35.27,35.62,13500.0
2014-03-11 10:30:00,35.7,35.83,35.61,35.66,23800.0,35.7,35.83,35.61,35.66,23800.0
2014-03-11 11:00:00,35.62,35.66,35.18,35.29,67500.0,35.62,35.66,35.18,35.29,67500.0
2014-03-11 11:30:00,35.28,35.72,35.28,35.67,58100.0,35.28,35.72,35.28,35.67,58100.0
2014-03-11 12:00:00,35.7,35.73,35.42,35.53,13800.0,35.7,35.73,35.42,35.53,13800.0
2014-03-11 12:30:00,35.59,35.77,35.56,35.74,10900.0,35.59,35.77,35.56,35.74,10900.0
2014-03-11 13:00:00,35.72,35.73,35.59,35.62,11600.0,35.72,35.73,35.59,35.62,11600.0
2014-03-11 13:30:00,35.62,35.83,35.62,35.8,15400.0,35.62,35.83,35.62,35.8,15400.0
2014-03-11 14:00:00,35.84,35.86,35.66,35.75,17800.0,35.84,35.86,35.66,35.75,17800.0
2014-03-11 14:30:00,35.74,35.81,35.71,35.72,21400.0,35.74,35.81,35.71,35.72,21400.0
2014-03-11 15:00:00,35.72,35.74,35.56,35.7,32700.0,35.72,35.74,35.56,35.7,32700.0
2014-03-11 15:30:00,35.69,35.8,35.69,35.74,108200.0,35.69,35.8,35.69,35.74,108200.0
2014-03-12 09:30:00,35.51,35.75,34.98,35.15,27500.0,35.51,35.75,34.98,35.15,27500.0
2014-03-12 10:00:00,35.26,35.7,35.15,35.6,27700.0,35.26,35.7,35.15,35.6,27700.0
2014-03-12 10:30:00,35.65,35.72,35.06,35.39,12700.0,35.65,35.72,35.06,35.39,12700.0
2014-03-12 11:00:00,35.39,35.4,35.2,35.2,28300.0,35.39,35.4,35.2,35.2,28300.0
2014-03-12 11:30:00,35.19,35.24,35.18,35.19,12700.0,35.19,35.24,35.18,35.19,12700.0
2014-03-12 12:00:00,35.19,35.34,35.17,35.24,16100.0,35.19,35.34,35.17,35.24,16100.0
2014-03-12 12:30:00,35.2,35.25,35.14,35.2,48000.0,35.2,35.25,35.14,35.2,48000.0
2014-03-12 13:00:00,35.2,35.2,34.94,35.0,12800.0,35.2,35.2,34.94,35.0,12800.0
2014-03-12 13:30:00,34.98,35.1,34.98,35.08,29600.0,34.98,35.1,34.98,35.08,29600.0
2014-03-12 14:00:00,35.08,35.17,35.03,35.07,43600.0,35.08,35.17,35.03,35.07,43600.0
2014-03-12 14:30:00,35.12,35.17,35.03,35.16,34300.0,35.12,35.17,35.03,35.16,34300.0
2014-03-12 15:00:00,35.15,35.26,35.14,35.22,17700.0,35.15,35.26,35.14,35.22,17700.0
2014-03-12 15:30:00,35.22,35.24,35.02,35.2,40100.0,35.22,35.24,35.02,35.2,40100.0
2014-03-13 09:30:00,35.38,35.38,35.02,35.05,18200.0,35.38,35.38,35.02,35.05,18200.0
2014-03-13 10:00:00,35.1,35.18,34.84,34.92,12800.0,35.1,35.18,34.84,34.92,12800.0
2014-03-13 10:30:00,34.94,34.96,34.45,34.54,23500.0,34.94,34.96,34.45,34.54,23500.0
2014-03-13 11:00:00,34.54,34.6,34.18,34.23,37300.0,34.54,34.6,34.18,34.23,37300.0
2014-03-13 11:30:00,34.22,34.36,34.01,34.32,30300.0,34.22,34.36,34.01,34.32,30300.0
2014-03-13 12:00:00,34.3,34.3,33.69,33.88,28800.0,34.3,34.3,33.69,33.88,28800.0
2014-03-13 12:30:00,33.88,33.96,33.5,33.55,132400.0,33.88,33.96,33.5,33.55,132400.0
2014-03-13 13:00:00,33.53,33.79,33.46,33.79,15500.0,33.53,33.79,33.46,33.79,15500.0
2014-03-13 13:30:00,33.8,33.82,33.38,33.47,28800.0,33.8,33.82,33.38,33.47,28800.0
2014-03-13 14:00:00,33.47,33.56,33.18,33.18,27600.0,33.47,33.56,33.18,33.18,27600.0
2014-03-13 14:30:00,33.18,33.28,33.05,33.08,25200.0,33.18,33.28,33.05,33.08,25200.0
2014-03-13 15:00:00,33.08,33.18,32.83,32.88,70000.0,33.08,33.18,32.83,32.88,70000.0
2014-03-13 15:30:00,32.86,33.01,32.81,32.98,98600.0,32.86,33.01,32.81,32.98,98600.0
2014-03-14 09:30:00,32.83,33.24,32.07,32.41,46300.0,32.83,33.24,32.07,32.41,46300.0
2014-03-14 10:00:00,32.51,32.73,32.48,32.53,47800.0,32.51,32.73,32.48,32.53,47800.0
2014-03-14 10:30:00,32.5,32.62,32.39,32.46,33800.0,32.5,32.62,32.39,32.46,33800.0
2014-03-14 11:00:00,32.46,32.6,32.45,32.47,61200.0,32.46,32.6,32.45,32.47,61200.0
2014-03-14 11:30:00,32.49,32.51,32.19,32.27,89700.0,32.49,32.51,32.19,32.27,89700.0
2014-03-14 12:00:00,32.27,32.3,31.9,32.0,55700.0,32.27,32.3,31.9,32.0,55700.0
2014-03-14 12:30:00,32.0,32.02,31.71,31.86,30100.0,32.0,32.02,31.71,31.86,30100.0
2014-03-14 13:00:00,31.93,32.2,31.85,32.06,114000.0,31.93,32.2,31.85,32.06,114000.0
2014-03-14 13:30:00,32.2,32.26,32.0,32.19,51300.0,32.2,32.26,32.0,32.19,51300.0
2014-03-14 14:00:00,32.18,32.26,31.98,32.25,73200.0,32.18,32.26,31.98,32.25,73200.0
2014-03-14 14:30:00,32.25,32.39,32.0,32.2,42800.0,32.25,32.39,32.0,32.2,42800.0
2014-03-14 15:00:00,32.19,32.22,32.0,32.21,72500.0,32.19,32.22,32.0,32.21,72500.0
2014-03-14 15:30:00,32.22,32.22,31.87,32.07,104700.0,32.22,32.22,31.87,32.07,104700.0
2014-03-17 09:30:00,32.38,32.91,32.35,32.58,177800.0,32.38,32.91,32.35,32.58,177800.0
2014-03-17 10:00:00,32.6,33.07,32.58,32.79,133100.0,32.6,33.07,32.58,32.79,133100.0
2014-03-17 10:30:00,32.76,32.85,32.27,32.37,42900.0,32.76,32.85,32.27,32.37,42900.0
2014-03-17 11:00:00,32.37,32.42,32.08,32.39,63900.0,32.37,32.42,32.08,32.39,63900.0
2014-03-17 11:30:00,32.4,32.93,32.39,32.93,42400.0,32.4,32.93,32.39,32.93,42400.0
2014-03-17 12:00:00,32.96,33.01,32.81,32.87,37700.0,32.96,33.01,32.81,32.87,37700.0
2014-03-17 12:30:00,32.89,32.99,32.77,32.99,30900.0,32.89,32.99,32.77,32.99,30900.0
2014-03-17 13:00:00,32.98,33.0,32.87,32.99,24000.0,32.98,33.0,32.87,32.99,24000.0
2014-03-17 13:30:00,33.0,33.0,32.88,33.0,35800.0,33.0,33.0,32.88,33.0,35800.0
2014-03-17 14:00:00,32.98,33.0,32.75,32.91,37100.0,32.98,33.0,32.75,32.91,37100.0
2014-03-17 14:30:00,32.91,33.18,32.88,33.08,43600.0,32.91,33.18,32.88,33.08,43600.0
2014-03-17 15:00:00,33.06,33.1,32.87,33.02,54800.0,33.06,33.1,32.87,33.02,54800.0
2014-03-17 15:30:00,33.01,33.37,33.01,33.35,153900.0,33.01,33.37,33.01,33.35,153900.0
2014-03-18 09:30:00,33.5,34.13,33.5,33.91,58900.0,33.5,34.13,33.5,33.91,58900.0
2014-03-18 10:00:00,33.96,34.47,33.96,34.42,35100.0,33.96,34.47,33.96,34.42,35100.0
2014-03-18 10:30:00,34.47,34.69,34.47,34.6,67800.0,34.47,34.69,34.47,34.6,67800.0
2014-03-18 11:00:00,34.57,35.14,34.45,35.03,48700.0,34.57,35.14,34.45,35.03,48700.0
2014-03-18 11:30:00,35.03,35.5,35.03,35.14,80100.0,35.03,35.5,35.03,35.14,80100.0
2014-03-18 12:00:00,35.16,35.16,34.88,35.02,65700.0,35.16,35.16,34.88,35.02,65700.0
2014-03-18 12:30:00,34.97,35.03,34.15,34.16,39000.0,34.97,35.03,34.15,34.16,39000.0
2014-03-18 13:00:00,34.16,34.49,34.14,34.39,25900.0,34.16,34.49,34.14,34.39,25900.0
2014-03-18 13:30:00,34.38,34.38,34.2,34.2,37200.0,34.38,34.38,34.2,34.2,37200.0
2014-03-18 14:00:00,34.24,34.36,34.21,34.27,21400.0,34.24,34.36,34.21,34.27,21400.0
2014-03-18 14:30:00,34.25,34.29,34.24,34.24,27300.0,34.25,34.29,34.24,34.24,27300.0
2014-03-18 15:00:00,34.25,34.31,34.15,34.24,30600.0,34.25,34.31,34.15,34.24,30600.0
2014-03-18 15:30:00,34.22,34.27,34.16,34.18,76300.0,34.22,34.27,34.16,34.18,76300.0
2014-03-19 09:30:00,34.42,34.67,33.41,33.52,38800.0,34.42,34.67,33.41,33.52,38800.0
2014-03-19 10:00:00,33.51,33.77,33.42,33.75,17100.0,33.51,33.77,33.42,33.75,17100.0
2014-03-19 10:30:00,33.77,33.91,33.57,33.91,18400.0,33.77,33.91,33.57,33.91,18400.0
2014-03-19 11:00:00,33.88,33.9,33.72,33.83,46000.0,33.88,33.9,33.72,33.83,46000.0
2014-03-19 11:30:00,33.85,33.9,33.72,33.72,14500.0,33.85,33.9,33.72,33.72,14500.0
2014-03-19 12:00:00,33.73,33.76,33.65,33.69,6600.0,33.73,33.76,33.65,33.69,6600.0
2014-03-19 12:30:00,33.7,33.73,33.63,33.7,21800.0,33.7,33.73,33.63,33.7,21800.0
2014-03-19 13:00:00,33.69,33.77,33.65,33.69,23300.0,33.69,33.77,33.65,33.69,23300.0
2014-03-19 13:30:00,33.69,33.69,33.6,33.68,10600.0,33.69,33.69,33.6,33.68,10600.0
2014-03-19 14:00:00,33.66,33.85,33.57,33.74,42900.0,33.66,33.85,33.57,33.74,42900.0
2014-03-19 14:30:00,33.74,33.78,33.62,33.64,24000.0,33.74,33.78,33.62,33.64,24000.0
2014-03-19 15:00:00,33.64,33.68,33.2,33.5,29100.0,33.64,33.68,33.2,33.5,29100.0
2014-03-19 15:30:00,33.51,33.83,33.47,33.78,126000.0,33.51,33.83,33.47,33.78,126000.0
2014-03-20 09:30:00,33.75,33.9,32.93,33.58,62000.0,33.75,33.9,32.93,33.58,62000.0
2014-03-20 10:00:00,33.58,33.8,33.58,33.77,28100.0,33.58,33.8,33.58,33.77,28100.0
2014-03-20 10:30:00,33.77,33.89,33.71,33.79,50500.0,33.77,33.89,33.71,33.79,50500.0
2014-03-20 11:00:00,33.75,33.75,33.22,33.24,44300.0,33.75,33.75,33.22,33.24,44300.0
2014-03-20 11:30:00,33.25,33.32,33.04,33.15,33100.0,33.25,33.32,33.04,33.15,33100.0
2014-03-20 12:00:00,33.17,33.39,33.09,33.39,19700.0,33.17,33.39,33.09,33.39,19700.0
2014-03-20 12:30:00,33.36,33.48,33.21,33.48,23500.0,33.36,33.48,33.21,33.48,23500.0
2014-03-20 13:00:00,33.46,33.5,33.31,33.48,46200.0,33.46,33.5,33.31,33.48,46200.0
2014-03-20 13:30:00,33.44,33.53,33.35,33.39,35700.0,33.44,33.53,33.35,33.39,35700.0
2014-03-20 14:00:00,33.35,33.52,33.35,33.43,18900.0,33.35,33.52,33.35,33.43,18900.0
2014-03-20 14:30:00,33.41,33.54,33.39,33.5,49500.0,33.41,33.54,33.39,33.5,49500.0
2014-03-20 15:00:00,33.5,33.52,33.31,33.31,40100.0,33.5,33.52,33.31,33.31,40100.0
2014-03-20 15:30:00,33.3,33.44,33.18,33.39,146200.0,33.3,33.44,33.18,33.39,146200.0
2014-03-21 09:30:00,33.55,33.65,32.78,33.11,47700.0,33.55,33.65,32.78,33.11,47700.0
2014-03-21 10:00:00,33.04,33.1,32.86,33.03,14000.0,33.04,33.1,32.86,33.03,14000.0
2014-03-21 10:30:00,33.0,33.05,32.95,32.98,13700.0,33.0,33.05,32.95,32.98,13700.0
2014-03-21 11:00:00,32.99,33.2,32.96,33.12,23700.0,32.99,33.2,32.96,33.12,23700.0
2014-03-21 11:30:00,33.14,33.18,33.05,33.13,12700.0,33.14,33.18,33.05,33.13,12700.0
2014-03-21 12:00:00,33.12,33.13,32.98,33.12,14000.0,33.12,33.13,32.98,33.12,14000.0
2014-03-21 12:30:00,33.12,33.16,33.02,33.02,9500.0,33.12,33.16,33.02,33.02,9500.0
2014-03-21 13:00:00,33.04,33.05,32.75,32.82,8100.0,33.04,33.05,32.75,32.82,8100.0
2014-03-21 13:30:00,32.81,32.9,32.75,32.75,12800.0,32.81,32.9,32.75,32.75,12800.0
2014-03-21 14:00:00,32.73,32.91,32.72,32.72,9000.0,32.73,32.91,32.72,32.72,9000.0
2014-03-21 14:30:00,32.7,32.8,32.63,32.66,17300.0,32.7,32.8,32.63,32.66,17300.0
2014-03-21 15:00:00,32.66,32.69,32.52,32.59,19600.0,32.66,32.69,32.52,32.59,19600.0
2014-03-21 15:30:00,32.59,32.59,32.41,32.45,71200.0,32.59,32.59,32.41,32.45,71200.0
2014-03-24 09:30:00,32.58,32.7,31.95,32.1,16500.0,32.58,32.7,31.95,32.1,16500.0
2014-03-24 10:00:00,32.05,32.05,31.34,31.46,102500.0,32.05,32.05,31.34,31.46,102500.0
2014-03-24 10:30:00,31.45,31.88,31.45,31.82,130100.0,31.45,31.88,31.45,31.82,130100.0
2014-03-24 11:00:00,31.79,31.79,31.69,31.71,52000.0,31.79,31.79,31.69,31.71,52000.0
2014-03-24 11:30:00,31.7,31.8,31.65,31.71,70800.0,31.7,31.8,31.65,31.71,70800.0
2014-03-24 12:00:00,31.71,31.86,31.7,31.71,11700.0,31.71,31.86,31.7,31.71,11700.0
2014-03-24 12:30:00,31.7,31.8,31.7,31.72,9900.0,31.7,31.8,31.7,31.72,9900.0
2014-03-24 13:00:00,31.72,31.78,31.71,31.78,21900.0,31.72,31.78,31.71,31.78,21900.0
2014-03-24 13:30:00,31.77,32.03,31.77,32.03,23800.0,31.77,32.03,31.77,32.03,23800.0
2014-03-24 14:00:00,32.02,32.08,32.0,32.07,31200.0,32.02,32.08,32.0,32.07,31200.0
2014-03-24 14:30:00,32.09,32.17,32.0,32.13,23500.0,32.09,32.17,32.0,32.13,23500.0
2014-03-24 15:00:00,32.12,32.12,32.01,32.07,33300.0,32.12,32.12,32.01,32.07,33300.0
2014-03-24 15:30:00,32.07,32.14,31.97,32.11,104700.0,32.07,32.14,31.97,32.11,104700.0
2014-03-25 09:30:00,32.24,32.8,32.0,32.79,136200.0,32.24,32.8,32.0,32.79,136200.0
2014-03-25 10:00:00,32.8,33.08,32.74,33.04,24900.0,32.8,33.08,32.74,33.04,24900.0
2014-03-25 10:30:00,33.03,33.07,32.72,32.8,47100.0,33.03,33.07,32.72,32.8,47100.0
2014-03-25 11:00:00,32.82,33.0,32.77,32.98,36400.0,32.82,33.0,32.77,32.98,36400.0
2014-03-25 11:30:00,32.96,32.96,32.48,32.62,27100.0,32.96,32.96,32.48,32.62,27100.0
2014-03-25 12:00:00,32.62,32.8,32.56,32.7,21000.0,32.62,32.8,32.56,32.7,21000.0
2014-03-25 12:30:00,32.7,32.81,32.67,32.76,26600.0,32.7,32.81,32.67,32.76,26600.0
2014-03-25 13:00:00,32.75,32.75,32.62,32.7,21000.0,32.75,32.75,32.62,32.7,21000.0
2014-03-25 13:30:00,32.71,32.72,32.57,32.57,13600.0,32.71,32.72,32.57,32.57,13600.0
2014-03-25 14:00:00,32.58,32.64,32.54,32.55,13400.0,32.58,32.64,32.54,32.55,13400.0
2014-03-25 14:30:00,32.53,32.57,32.45,32.55,22900.0,32.53,32.57,32.45,32.55,22900.0
2014-03-25 15:00:00,32.55,32.6,32.48,32.5,37700.0,32.55,32.6,32.48,32.5,37700.0
2014-03-25 15:30:00,32.53,32.67,32.5,32.64,67400.0,32.53,32.67,32.5,32.64,67400.0
2014-03-26 09:30:00,32.97,33.16,32.5,32.58,58000.0,32.97,33.16,32.5,32.58,58000.0
2014-03-26 10:00:00,32.56,32.78,32.51,32.67,139100.0,32.56,32.78,32.51,32.67,139100.0
2014-03-26 10:30:00,32.7,32.91,32.67,32.7,64700.0,32.7,32.91,32.67,32.7,64700.0
2014-03-26 11:00:00,32.73,33.13,32.7,33.04,138800.0,32.73,33.13,32.7,33.04,138800.0
2014-03-26 11:30:00,33.02,33.09,32.9,33.06,89200.0,33.02,33.09,32.9,33.06,89200.0
2014-03-26 12:00:00,33.03,33.11,33.0,33.07,29800.0,33.03,33.11,33.0,33.07,29800.0
2014-03-26 12:30:00,33.04,33.28,33.02,33.28,14300.0,33.04,33.28,33.02,33.28,14300.0
2014-03-26 13:00:00,33.28,33.36,33.03,33.03,16700.0,33.28,33.36,33.03,33.03,16700.0
2014-03-26 13:30:00,33.02,33.2,32.89,33.11,82400.0,33.02,33.2,32.89,33.11,82400.0
2014-03-26 14:00:00,33.11,33.28,33.08,33.25,35300.0,33.11,33.28,33.08,33.25,35300.0
2014-03-26 14:30:00,33.25,33.38,33.2,33.35,37100.0,33.25,33.38,33.2,33.35,37100.0
2014-03-26 15:00:00,33.37,33.4,33.17,33.24,72800.0,33.37,33.4,33.17,33.24,72800.0
2014-03-26 15:30:00,33.24,33.27,33.0,33.15,151000.0,33.24,33.27,33.0,33.15,151000.0
2014-03-27 09:30:00,33.09,33.09,32.68,32.79,38300.0,33.09,33.09,32.68,32.79,38300.0
2014-03-27 10:00:00,32.77,33.35,32.66,33.06,16600.0,32.77,33.35,32.66,33.06,16600.0
2014-03-27 10:30:00,33.05,33.15,32.93,33.15,17100.0,33.05,33.15,32.93,33.15,17100.0
2014-03-27 11:00:00,33.13,33.16,33.06,33.15,28100.0,33.13,33.16,33.06,33.15,28100.0
2014-03-27 11:30:00,33.1,33.2,33.07,33.18,36000.0,33.1,33.2,33.07,33.18,36000.0
2014-03-27 12:00:00,33.15,33.35,33.12,33.3,24100.0,33.15,33.35,33.12,33.3,24100.0
2014-03-27 12:30:00,33.32,33.35,33.16,33.2,25300.0,33.32,33.35,33.16,33.2,25300.0
2014-03-27 13:00:00,33.22,33.32,33.21,33.24,12600.0,33.22,33.32,33.21,33.24,12600.0
2014-03-27 13:30:00,33.25,33.27,33.2,33.22,12300.0,33.25,33.27,33.2,33.22,12300.0
2014-03-27 14:00:00,33.22,33.31,33.03,33.27,20000.0,33.22,33.31,33.03,33.27,20000.0
2014-03-27 14:30:00,33.27,33.28,33.15,33.2,17200.0,33.27,33.28,33.15,33.2,17200.0
2014-03-27 15:00:00,33.2,33.2,32.95,33.01,22700.0,33.2,33.2,32.95,33.01,22700.0
2014-03-27 15:30:00,33.0,33.05,32.96,33.0,44900.0,33.0,33.05,32.96,33.0,44900.0
2014-03-28 09:30:00,33.1,33.1,32.81,32.81,55200.0,33.1,33.1,32.81,32.81,55200.0
2014-03-28 10:00:00,32.87,33.02,32.5,32.55,28500.0,32.87,33.02,32.5,32.55,28500.0
2014-03-28 10:30:00,32.55,32.75,32.5,32.67,25100.0,32.55,32.75,32.5,32.67,25100.0
2014-03-28 11:00:00,32.68,32.68,32.11,32.22,94300.0,32.68,32.68,32.11,32.22,94300.0
2014-03-28 11:30:00,32.23,32.5,32.23,32.5,20700.0,32.23,32.5,32.23,32.5,20700.0
2014-03-28 12:00:00,32.49,32.51,32.25,32.25,23800.0,32.49,32.51,32.25,32.25,23800.0
2014-03-28 12:30:00,32.25,32.35,32.22,32.24,19600.0,32.25,32.35,32.22,32.24,19600.0
2014-03-28 13:00:00,32.24,32.31,32.22,32.31,19100.0,32.24,32.31,32.22,32.31,19100.0
2014-03-28 13:30:00,32.31,32.36,32.26,32.31,12800.0,32.31,32.36,32.26,32.31,12800.0
2014-03-28 14:00:00,32.29,32.45,32.13,32.45,45800.0,32.29,32.45,32.13,32.45,45800.0
2014-03-28 14:30:00,32.42,32.51,32.12,32.12,38300.0,32.42,32.51,32.12,32.12,38300.0
2014-03-28 15:00:00,32.13,32.18,31.98,32.04,36700.0,32.13,32.18,31.98,32.04,36700.0
2014-03-28 15:30:00,32.04,32.15,31.94,32.08,73200.0,32.04,32.15,31.94,32.08,73200.0
2014-03-31 09:30:00,32.36,32.48,32.08,32.21,18900.0,32.36,32.48,32.08,32.21,18900.0
2014-03-31 10:00:00,32.21,32.41,32.14,32.22,26000.0,32.21,32.41,32.14,32.22,26000.0
2014-03-31 10:30:00,32.22,32.61,32.21,32.51,109700.0,32.22,32.61,32.21,32.51,109700.0
2014-03-31 11:00:00,32.5,32.76,32.47,32.5,61800.0,32.5,32.76,32.47,32.5,61800.0
2014-03-31 11:30:00,32.5,32.51,32.32,32.47,20000.0,32.5,32.51,32.32,32.47,20000.0
2014-03-31 12:00:00,32.47,32.82,32.47,32.8,23700.0,32.47,32.82,32.47,32.8,23700.0
2014-03-31 12:30:00,32.8,32.88,32.65,32.65,14600.0,32.8,32.88,32.65,32.65,14600.0
2014-03-31 13:00:00,32.65,32.68,32.59,32.62,10900.0,32.65,32.68,32.59,32.62,10900.0
2014-03-31 13:30:00,32.62,32.65,32.48,32.48,22800.0,32.62,32.65,32.48,32.48,22800.0
2014-03-31 14:00:00,32.5,32.64,32.49,32.55,19300.0,32.5,32.64,32.49,32.55,19300.0
2014-03-31 14:30:00,32.55,32.68,32.48,32.63,36000.0,32.55,32.68,32.48,32.63,36000.0
2014-03-31 15:00:00,32.67,32.87,32.6,32.87,27800.0,32.67,32.87,32.6,32.87,27800.0
2014-03-31 15:30:00,32.87,33.05,32.81,32.9,118400.0,32.87,33.05,32.81,32.9,118400.0
2014-04-01 09:30:00,33.06,34.45,32.74,34.26,85300.0,33.06,34.45,32.74,34.26,85300.0
2014-04-01 10:00:00,34.3,34.97,34.22,34.83,98100.0,34.3,34.97,34.22,34.83,98100.0
2014-04-01 10:30:00,34.84,35.4,34.81,35.37,125000.0,34.84,35.4,34.81,35.37,125000.0
2014-04-01 11:00:00,35.39,35.59,35.24,35.58,234700.0,35.39,35.59,35.24,35.58,234700.0
2014-04-01 11:30:00,35.57,35.57,34.87,34.91,95400.0,35.57,35.57,34.87,34.91,95400.0
2014-04-01 12:00:00,34.87,35.05,34.83,35.01,57700.0,34.87,35.05,34.83,35.01,57700.0
2014-04-01 12:30:00,35.02,35.17,35.01,35.08,36200.0,35.02,35.17,35.01,35.08,36200.0
2014-04-01 13:00:00,35.04,35.15,34.93,35.12,63500.0,35.04,35.15,34.93,35.12,63500.0
2014-04-01 13:30:00,35.13,35.25,35.08,35.24,61500.0,35.13,35.25,35.08,35.24,61500.0
2014-04-01 14:00:00,35.24,35.58,35.21,35.55,56000.0,35.24,35.58,35.21,35.55,56000.0
2014-04-01 14:30:00,35.55,36.11,35.47,36.04,82800.0,35.55,36.11,35.47,36.04,82800.0
2014-04-01 15:00:00,36.06,36.44,35.98,36.38,94600.0,36.06,36.44,35.98,36.38,94600.0
2014-04-01 15:30:00,36.4,36.56,36.27,36.35,280400.0,36.4,36.56,36.27,36.35,280400.0
2014-04-02 09:30:00,36.47,36.58,35.69,35.76,46400.0,36.47,36.58,35.69,35.76,46400.0
2014-04-02 10:00:00,35.7,35.75,35.43,35.59,35500.0,35.7,35.75,35.43,35.59,35500.0
2014-04-02 10:30:00,35.55,35.57,35.18,35.26,44200.0,35.55,35.57,35.18,35.26,44200.0
2014-04-02 11:00:00,35.26,35.38,35.02,35.27,23700.0,35.26,35.38,35.02,35.27,23700.0
2014-04-02 11:30:00,35.28,35.32,35.04,35.3,22400.0,35.28,35.32,35.04,35.3,22400.0
2014-04-02 12:00:00,35.24,35.31,35.2,35.3,19200.0,35.24,35.31,35.2,35.3,19200.0
2014-04-02 12:30:00,35.3,35.34,35.22,35.29,19200.0,35.3,35.34,35.22,35.29,19200.0
2014-04-02 13:00:00,35.29,35.32,35.01,35.07,16600.0,35.29,35.32,35.01,35.07,16600.0
2014-04-02 13:30:00,35.07,35.19,35.02,35.08,15000.0,35.07,35.19,35.02,35.08,15000.0
2014-04-02 14:00:00,35.09,35.14,35.02,35.11,14300.0,35.09,35.14,35.02,35.11,14300.0
2014-04-02 14:30:00,35.1,35.25,35.07,35.14,19400.0,35.1,35.25,35.07,35.14,19400.0
2014-04-02 15:00:00,35.19,35.19,35.06,35.15,23000.0,35.19,35.19,35.06,35.15,23000.0
2014-04-02 15:30:00,35.18,35.29,35.11,35.14,90100.0,35.18,35.29,35.11,35.14,90100.0
2014-04-03 09:30:00,35.24,35.24,34.68,34.75,14400.0,35.24,35.24,34.68,34.75,14400.0
2014-04-03 10:00:00,34.78,34.8,34.55,34.55,32100.0,34.78,34.8,34.55,34.55,32100.0
2014-04-03 10:30:00,34.55,34.72,34.53,34.59,23100.0,34.55,34.72,34.53,34.59,23100.0
2014-04-03 11:00:00,34.6,34.62,34.51,34.55,39400.0,34.6,34.62,34.51,34.55,39400.0
2014-04-03 11:30:00,34.57,34.58,34.33,34.36,15000.0,34.57,34.58,34.33,34.36,15000.0
2014-04-03 12:00:00,34.36,34.39,34.03,34.18,13200.0,34.36,34.39,34.03,34.18,13200.0
2014-04-03 12:30:00,34.24,34.24,34.01,34.05,6700.0,34.24,34.24,34.01,34.05,6700.0
2014-04-03 13:00:00,34.02,34.19,34.0,34.17,8600.0,34.02,34.19,34.0,34.17,8600.0
2014-04-03 13:30:00,34.13,34.13,33.86,33.87,10200.0,34.13,34.13,33.86,33.87,10200.0
2014-04-03 14:00:00,33.87,34.06,33.87,33.9,16200.0,33.87,34.06,33.87,33.9,16200.0
2014-04-03 14:30:00,33.87,33.9,33.64,33.83,10900.0,33.87,33.9,33.64,33.83,10900.0
2014-04-03 15:00:00,33.87,34.14,33.79,34.14,16500.0,33.87,34.14,33.79,34.14,16500.0
2014-04-03 15:30:00,34.1,34.2,33.92,33.99,75900.0,34.1,34.2,33.92,33.99,75900.0
2014-04-04 09:30:00,34.28,34.28,33.7,33.83,54200.0,34.28,34.28,33.7,33.83,54200.0
2014-04-04 10:00:00,33.83,34.0,33.65,33.85,16800.0,33.83,34.0,33.65,33.85,16800.0
2014-04-04 10:30:00,33.98,34.0,33.57,33.57,22900.0,33.98,34.0,33.57,33.57,22900.0
2014-04-04 11:00:00,33.58,33.62,33.16,33.18,15400.0,33.58,33.62,33.16,33.18,15400.0
2014-04-04 11:30:00,33.22,33.33,32.72,32.88,19900.0,33.22,33.33,32.72,32.88,19900.0
2014-04-04 12:00:00,32.84,32.88,32.47,32.67,25500.0,32.84,32.88,32.47,32.67,25500.0
2014-04-04 12:30:00,32.7,32.77,32.6,32.62,14300.0,32.7,32.77,32.6,32.62,14300.0
2014-04-04 13:00:00,32.66,33.09,32.54,32.8,32800.0,32.66,33.09,32.54,32.8,32800.0
2014-04-04 13:30:00,32.8,32.91,32.63,32.84,18900.0,32.8,32.91,32.63,32.84,18900.0
2014-04-04 14:00:00,32.86,33.01,32.75,32.91,10800.0,32.86,33.01,32.75,32.91,10800.0
2014-04-04 14:30:00,32.91,32.96,32.76,32.87,33300.0,32.91,32.96,32.76,32.87,33300.0
2014-04-04 15:00:00,32.89,33.19,32.82,33.16,35600.0,32.89,33.19,32.82,33.16,35600.0
2014-04-04 15:30:00,33.16,33.19,33.01,33.02,73300.0,33.16,33.19,33.01,33.02,73300.0
2014-04-07 09:30:00,32.86,32.86,31.26,31.65,68200.0,32.86,32.86,31.26,31.65,68200.0
2014-04-07 10:00:00,31.63,31.63,31.03,31.48,63700.0,31.63,31.63,31.03,31.48,63700.0
2014-04-07 10:30:00,31.45,31.47,31.02,31.14,57100.0,31.45,31.47,31.02,31.14,57100.0
2014-04-07 11:00:00,31.09,31.23,31.01,31.19,29500.0,31.09,31.23,31.01,31.19,29500.0
2014-04-07 11:30:00,31.17,31.32,30.75,30.75,58200.0,31.17,31.32,30.75,30.75,58200.0
2014-04-07 12:00:00,30.75,30.89,30.55,30.63,79000.0,30.75,30.89,30.55,30.63,79000.0
2014-04-07 12:30:00,30.64,30.76,30.54,30.68,90700.0,30.64,30.76,30.54,30.68,90700.0
2014-04-07 13:00:00,30.69,30.69,30.43,30.46,34200.0,30.69,30.69,30.43,30.46,34200.0
2014-04-07 13:30:00,30.44,30.59,30.34,30.42,52800.0,30.44,30.59,30.34,30.42,52800.0
2014-04-07 14:00:00,30.41,30.43,29.92,30.01,81000.0,30.41,30.43,29.92,30.01,81000.0
2014-04-07 14:30:00,30.01,30.15,29.94,30.15,85600.0,30.01,30.15,29.94,30.15,85600.0
2014-04-07 15:00:00,30.13,30.55,29.86,30.5,123600.0,30.13,30.55,29.86,30.5,123600.0
2014-04-07 15:30:00,30.5,30.56,30.17,30.2,129700.0,30.5,30.56,30.17,30.2,129700.0
2014-04-08 09:30:00,30.21,30.71,29.44,30.13,59000.0,30.21,30.71,29.44,30.13,59000.0
2014-04-08 10:00:00,30.13,30.49,30.12,30.4,299400.0,30.13,30.49,30.12,30.4,299400.0
2014-04-08 10:30:00,30.39,30.98,30.34,30.85,60400.0,30.39,30.98,30.34,30.85,60400.0
2014-04-08 11:00:00,30.86,31.02,30.66,30.73,45100.0,30.86,31.02,30.66,30.73,45100.0
2014-04-08 11:30:00,30.7,30.73,30.5,30.68,28600.0,30.7,30.73,30.5,30.68,28600.0
2014-04-08 12:00:00,30.68,30.82,30.55,30.82,23400.0,30.68,30.82,30.55,30.82,23400.0
2014-04-08 12:30:00,30.82,30.92,30.76,30.91,31700.0,30.82,30.92,30.76,30.91,31700.0
2014-04-08 13:00:00,30.91,31.16,30.8,31.08,154500.0,30.91,31.16,30.8,31.08,154500.0
2014-04-08 13:30:00,31.07,31.27,30.9,31.24,29000.0,31.07,31.27,30.9,31.24,29000.0
2014-04-08 14:00:00,31.3,31.3,30.95,31.0,80800.0,31.3,31.3,30.95,31.0,80800.0
2014-04-08 14:30:00,31.05,31.34,30.93,31.32,53100.0,31.05,31.34,30.93,31.32,53100.0
2014-04-08 15:00:00,31.33,31.45,31.2,31.41,66200.0,31.33,31.45,31.2,31.41,66200.0
2014-04-08 15:30:00,31.4,31.54,31.33,31.45,110500.0,31.4,31.54,31.33,31.45,110500.0
2014-04-09 09:30:00,31.58,31.72,31.24,31.37,34700.0,31.58,31.72,31.24,31.37,34700.0
2014-04-09 10:00:00,31.45,31.5,30.86,30.97,66000.0,31.45,31.5,30.86,30.97,66000.0
2014-04-09 10:30:00,30.99,31.14,30.75,31.01,46400.0,30.99,31.14,30.75,31.01,46400.0
2014-04-09 11:00:00,30.96,31.04,30.77,30.92,68300.0,30.96,31.04,30.77,30.92,68300.0
2014-04-09 11:30:00,30.89,31.26,30.6,31.25,67800.0,30.89,31.26,30.6,31.25,67800.0
2014-04-09 12:00:00,31.19,31.32,31.15,31.31,5600.0,31.19,31.32,31.15,31.31,5600.0
2014-04-09 12:30:00,31.32,31.35,31.24,31.24,5800.0,31.32,31.35,31.24,31.24,5800.0
2014-04-09 13:00:00,31.24,31.29,31.17,31.23,6200.0,31.24,31.29,31.17,31.23,6200.0
2014-04-09 13:30:00,31.18,31.35,31.18,31.34,22700.0,31.18,31.35,31.18,31.34,22700.0
2014-04-09 14:00:00,31.36,31.85,31.36,31.81,20300.0,31.36,31.85,31.36,31.81,20300.0
2014-04-09 14:30:00,31.77,31.87,31.76,31.76,16000.0,31.77,31.87,31.76,31.76,16000.0
2014-04-09 15:00:00,31.78,31.98,31.69,31.9,21700.0,31.78,31.98,31.69,31.9,21700.0
2014-04-09 15:30:00,31.91,32.06,31.82,32.02,65400.0,31.91,32.06,31.82,32.02,65400.0
2014-04-10 09:30:00,32.08,32.08,31.6,31.71,17400.0,32.08,32.08,31.6,31.71,17400.0
2014-04-10 10:00:00,31.67,31.91,31.62,31.82,18600.0,31.67,31.91,31.62,31.82,18600.0
2014-04-10 10:30:00,31.78,31.79,31.41,31.41,24700.0,31.78,31.79,31.41,31.41,24700.0
2014-04-10 11:00:00,31.39,31.51,31.07,31.07,11600.0,31.39,31.51,31.07,31.07,11600.0
2014-04-10 11:30:00,31.12,31.25,31.05,31.18,27000.0,31.12,31.25,31.05,31.18,27000.0
2014-04-10 12:00:00,31.16,31.3,31.09,31.3,45400.0,31.16,31.3,31.09,31.3,45400.0
2014-04-10 12:30:00,31.31,31.31,31.04,31.05,30500.0,31.31,31.31,31.04,31.05,30500.0
2014-04-10 13:00:00,31.03,31.09,30.96,30.97,35500.0,31.03,31.09,30.96,30.97,35500.0
2014-04-10 13:30:00,30.99,31.05,30.94,31.05,7700.0,30.99,31.05,30.94,31.05,7700.0
2014-04-10 14:00:00,31.07,31.23,31.05,31.18,78300.0,31.07,31.23,31.05,31.18,78300.0
2014-04-10 14:30:00,31.18,31.27,30.96,30.98,78200.0,31.18,31.27,30.96,30.98,78200.0
2014-04-10 15:00:00,30.96,30.97,30.76,30.87,57600.0,30.96,30.97,30.76,30.87,57600.0
2014-04-10 15:30:00,30.89,31.03,30.84,30.84,81200.0,30.89,31.03,30.84,30.84,81200.0
2014-04-11 09:30:00,31.55,32.95,31.47,32.47,232600.0,31.55,32.95,31.47,32.47,232600.0
2014-04-11 10:00:00,32.51,32.59,31.94,32.48,79700.0,32.51,32.59,31.94,32.48,79700.0
2014-04-11 10:30:00,32.45,32.94,32.37,32.8,37900.0,32.45,32.94,32.37,32.8,37900.0
2014-04-11 11:00:00,32.79,32.79,32.54,32.72,156300.0,32.79,32.79,32.54,32.72,156300.0
2014-04-11 11:30:00,32.73,32.83,32.63,32.68,94300.0,32.73,32.83,32.63,32.68,94300.0
2014-04-11 12:00:00,32.71,33.39,32.71,33.27,115600.0,32.71,33.39,32.71,33.27,115600.0
2014-04-11 12:30:00,33.27,33.47,33.14,33.44,28600.0,33.27,33.47,33.14,33.44,28600.0
2014-04-11 13:00:00,33.44,33.64,33.36,33.59,42800.0,33.44,33.64,33.36,33.59,42800.0
2014-04-11 13:30:00,33.58,33.72,33.31,33.53,57000.0,33.58,33.72,33.31,33.53,57000.0
2014-04-11 14:00:00,33.52,33.67,33.51,33.66,123100.0,33.52,33.67,33.51,33.66,123100.0
2014-04-11 14:30:00,33.63,33.71,33.15,33.15,118200.0,33.63,33.71,33.15,33.15,118200.0
2014-04-11 15:00:00,33.13,33.15,33.07,33.14,105500.0,33.13,33.15,33.07,33.14,105500.0
2014-04-11 15:30:00,33.14,33.86,33.12,33.45,229500.0,33.14,33.86,33.12,33.45,229500.0
2014-04-14 09:30:00,33.63,33.84,33.14,33.39,46300.0,33.63,33.84,33.14,33.39,46300.0
2014-04-14 10:00:00,33.39,33.47,33.29,33.35,70200.0,33.39,33.47,33.29,33.35,70200.0
2014-04-14 10:30:00,33.4,33.41,33.09,33.23,181700.0,33.4,33.41,33.09,33.23,181700.0
2014-04-14 11:00:00,33.23,33.32,33.11,33.11,85200.0,33.23,33.32,33.11,33.11,85200.0
2014-04-14 11:30:00,33.02,33.06,31.55,31.55,134400.0,33.02,33.06,31.55,31.55,134400.0
2014-04-14 12:00:00,31.57,32.12,31.23,32.1,160800.0,31.57,32.12,31.23,32.1,160800.0
2014-04-14 12:30:00,32.08,32.25,31.96,32.03,113800.0,32.08,32.25,31.96,32.03,113800.0
2014-04-14 13:00:00,32.03,32.19,31.94,32.16,71700.0,32.03,32.19,31.94,32.16,71700.0
2014-04-14 13:30:00,32.09,32.5,32.09,32.43,51200.0,32.09,32.5,32.09,32.43,51200.0
2014-04-14 14:00:00,32.42,32.59,32.34,32.38,48500.0,32.42,32.59,32.34,32.38,48500.0
2014-04-14 14:30:00,32.4,32.41,32.13,32.15,50300.0,32.4,32.41,32.13,32.15,50300.0
2014-04-14 15:00:00,32.14,32.2,31.93,32.16,71000.0,32.14,32.2,31.93,32.16,71000.0
2014-04-14 15:30:00,32.2,32.34,32.18,32.31,89200.0,32.2,32.34,32.18,32.31,89200.0
2014-04-15 09:30:00,32.43,33.28,32.27,33.03,26200.0,32.43,33.28,32.27,33.03,26200.0
2014-04-15 10:00:00,32.99,32.99,32.21,32.3,41200.0,32.99,32.99,32.21,32.3,41200.0
2014-04-15 10:30:00,32.11,32.32,31.85,31.85,34600.0,32.11,32.32,31.85,31.85,34600.0
2014-04-15 11:00:00,31.85,32.03,31.62,31.85,74500.0,31.85,32.03,31.62,31.85,74500.0
2014-04-15 11:30:00,31.85,31.94,31.45,31.58,47500.0,31.85,31.94,31.45,31.58,47500.0
2014-04-15 12:00:00,31.52,31.6,31.28,31.51,21300.0,31.52,31.6,31.28,31.51,21300.0
2014-04-15 12:30:00,31.46,31.59,31.44,31.53,36500.0,31.46,31.59,31.44,31.53,36500.0
2014-04-15 13:00:00,31.5,31.61,31.47,31.6,15300.0,31.5,31.61,31.47,31.6,15300.0
2014-04-15 13:30:00,31.7,31.95,31.62,31.92,15900.0,31.7,31.95,31.62,31.92,15900.0
2014-04-15 14:00:00,31.93,32.26,31.9,32.25,84000.0,31.93,32.26,31.9,32.25,84000.0
2014-04-15 14:30:00,32.28,32.72,32.17,32.55,23900.0,32.28,32.72,32.17,32.55,23900.0
2014-04-15 15:00:00,32.57,32.71,32.31,32.71,19600.0,32.57,32.71,32.31,32.71,19600.0
2014-04-15 15:30:00,32.72,32.72,32.37,32.41,31900.0,32.72,32.72,32.37,32.41,31900.0
2014-04-16 09:30:00,32.7,32.8,32.26,32.35,12500.0,32.7,32.8,32.26,32.35,12500.0
2014-04-16 10:00:00,32.32,32.35,32.1,32.24,10800.0,32.32,32.35,32.1,32.24,10800.0
2014-04-16 10:30:00,32.2,32.37,32.03,32.12,8900.0,32.2,32.37,32.03,32.12,8900.0
2014-04-16 11:00:00,32.08,32.42,32.01,32.42,42500.0,32.08,32.42,32.01,32.42,42500.0
2014-04-16 11:30:00,32.45,32.56,32.34,32.39,8000.0,32.45,32.56,32.34,32.39,8000.0
2014-04-16 12:00:00,32.42,32.57,32.37,32.51,15000.0,32.42,32.57,32.37,32.51,15000.0
2014-04-16 12:30:00,32.45,32.46,32.27,32.27,10000.0,32.45,32.46,32.27,32.27,10000.0
2014-04-16 13:00:00,32.28,32.4,32.24,32.38,10500.0,32.28,32.4,32.24,32.38,10500.0
2014-04-16 13:30:00,32.38,32.4,32.29,32.34,6000.0,32.38,32.4,32.29,32.34,6000.0
2014-04-16 14:00:00,32.35,32.41,32.3,32.34,9400.0,32.35,32.41,32.3,32.34,9400.0
2014-04-16 14:30:00,32.35,32.49,32.31,32.45,15100.0,32.35,32.49,32.31,32.45,15100.0
2014-04-16 15:00:00,32.46,32.57,32.46,32.51,4300.0,32.46,32.57,32.46,32.51,4300.0
2014-04-16 15:30:00,32.51,32.69,32.49,32.62,32600.0,32.51,32.69,32.49,32.62,32600.0
2014-04-17 09:30:00,32.57,32.73,32.32,32.65,13000.0,32.57,32.73,32.32,32.65,13000.0
2014-04-17 10:00:00,32.59,32.88,32.55,32.88,8800.0,32.59,32.88,32.55,32.88,8800.0
2014-04-17 10:30:00,32.94,33.08,32.63,32.74,11200.0,32.94,33.08,32.63,32.74,11200.0
2014-04-17 11:00:00,32.8,32.82,32.42,32.43,10100.0,32.8,32.82,32.42,32.43,10100.0
2014-04-17 11:30:00,32.45,32.54,32.3,32.4,33100.0,32.45,32.54,32.3,32.4,33100.0
2014-04-17 12:00:00,32.48,32.7,32.46,32.69,25400.0,32.48,32.7,32.46,32.69,25400.0
2014-04-17 12:30:00,32.66,33.22,32.6,33.07,19900.0,32.66,33.22,32.6,33.07,19900.0
2014-04-17 13:00:00,33.07,33.15,32.93,33.02,56200.0,33.07,33.15,32.93,33.02,56200.0
2014-04-17 13:30:00,33.01,33.16,33.0,33.15,24100.0,33.01,33.16,33.0,33.15,24100.0
2014-04-17 14:00:00,33.12,33.33,33.09,33.3,43800.0,33.12,33.33,33.09,33.3,43800.0
2014-04-17 14:30:00,33.31,33.37,33.24,33.35,42100.0,33.31,33.37,33.24,33.35,42100.0
2014-04-17 15:00:00,33.34,33.47,33.27,33.35,27700.0,33.34,33.47,33.27,33.35,27700.0
2014-04-17 15:30:00,33.33,33.34,33.1,33.13,115700.0,33.33,33.34,33.1,33.13,115700.0
2014-04-21 09:30:00,33.13,33.38,33.01,33.3,15000.0,33.13,33.38,33.01,33.3,15000.0
2014-04-21 10:00:00,33.3,33.46,33.01,33.05,57500.0,33.3,33.46,33.01,33.05,57500.0
2014-04-21 10:30:00,33.05,33.17,32.8,33.17,24200.0,33.05,33.17,32.8,33.17,24200.0
2014-04-21 11:00:00,33.17,33.27,33.1,33.13,12300.0,33.17,33.27,33.1,33.13,12300.0
2014-04-21 11:30:00,33.11,33.2,33.0,33.02,47400.0,33.11,33.2,33.0,33.02,47400.0
2014-04-21 12:00:00,33.02,33.14,32.98,33.02,24000.0,33.02,33.14,32.98,33.02,24000.0
2014-04-21 12:30:00,33.0,33.0,32.7,32.72,16800.0,33.0,33.0,32.7,32.72,16800.0
2014-04-21 13:00:00,32.73,32.85,32.62,32.84,22200.0,32.73,32.85,32.62,32.84,22200.0
2014-04-21 13:30:00,32.83,32.96,32.78,32.94,27000.0,32.83,32.96,32.78,32.94,27000.0
2014-04-21 14:00:00,32.92,32.98,32.78,32.95,25700.0,32.92,32.98,32.78,32.95,25700.0
2014-04-21 14:30:00,32.93,32.96,32.8,32.87,19700.0,32.93,32.96,32.8,32.87,19700.0
2014-04-21 15:00:00,32.84,32.88,32.65,32.68,27500.0,32.84,32.88,32.65,32.68,27500.0
2014-04-21 15:30:00,32.66,32.76,32.58,32.72,83000.0,32.66,32.76,32.58,32.72,83000.0
2014-04-22 09:30:00,32.7,32.7,32.35,32.44,23100.0,32.7,32.7,32.35,32.44,23100.0
2014-04-22 10:00:00,32.45,32.66,32.24,32.52,26300.0,32.45,32.66,32.24,32.52,26300.0
2014-04-22 10:30:00,32.53,32.73,32.48,32.69,15300.0,32.53,32.73,32.48,32.69,15300.0
2014-04-22 11:00:00,32.73,32.98,32.7,32.95,9300.0,32.73,32.98,32.7,32.95,9300.0
2014-04-22 11:30:00,32.97,32.98,32.68,32.78,8400.0,32.97,32.98,32.68,32.78,8400.0
2014-04-22 12:00:00,32.79,32.92,32.75,32.87,10900.0,32.79,32.92,32.75,32.87,10900.0
2014-04-22 12:30:00,32.86,32.87,32.79,32.8,6700.0,32.86,32.87,32.79,32.8,6700.0
2014-04-22 13:00:00,32.87,32.87,32.79,32.82,6000.0,32.87,32.87,32.79,32.82,6000.0
2014-04-22 13:30:00,32.83,32.94,32.79,32.9,4900.0,32.83,32.94,32.79,32.9,4900.0
2014-04-22 14:00:00,32.91,32.91,32.83,32.84,18900.0,32.91,32.91,32.83,32.84,18900.0
2014-04-22 14:30:00,32.83,33.0,32.82,33.0,55300.0,32.83,33.0,32.82,33.0,55300.0
2014-04-22 15:00:00,32.99,33.03,32.72,32.72,37500.0,32.99,33.03,32.72,32.72,37500.0
2014-04-22 15:30:00,32.73,32.9,32.7,32.88,53200.0,32.73,32.9,32.7,32.88,53200.0
2014-04-23 09:30:00,32.8,33.19,32.58,32.88,16100.0,32.8,33.19,32.58,32.88,16100.0
2014-04-23 10:00:00,32.88,33.76,32.82,33.66,57100.0,32.88,33.76,32.82,33.66,57100.0
2014-04-23 10:30:00,33.61,33.79,33.32,33.67,25800.0,33.61,33.79,33.32,33.67,25800.0
2014-04-23 11:00:00,33.61,33.75,33.58,33.74,14100.0,33.61,33.75,33.58,33.74,14100.0
2014-04-23 11:30:00,33.67,33.77,33.63,33.68,14500.0,33.67,33.77,33.63,33.68,14500.0
2014-04-23 12:00:00,33.68,33.68,33.08,33.11,25800.0,33.68,33.68,33.08,33.11,25800.0
2014-04-23 12:30:00,33.04,33.1,33.03,33.04,7700.0,33.04,33.1,33.03,33.04,7700.0
2014-04-23 13:00:00,33.07,33.2,33.01,33.1,51500.0,33.07,33.2,33.01,33.1,51500.0
2014-04-23 13:30:00,33.1,33.16,33.02,33.02,28000.0,33.1,33.16,33.02,33.02,28000.0
2014-04-23 14:00:00,33.02,33.07,32.92,32.99,37300.0,33.02,33.07,32.92,32.99,37300.0
2014-04-23 14:30:00,33.05,33.11,32.96,32.96,26800.0,33.05,33.11,32.96,32.96,26800.0
2014-04-23 15:00:00,32.95,32.95,32.71,32.84,26000.0,32.95,32.95,32.71,32.84,26000.0
2014-04-23 15:30:00,32.85,32.86,32.64,32.65,75900.0,32.85,32.86,32.64,32.65,75900.0
2014-04-24 09:30:00,32.86,32.86,31.65,31.95,90700.0,32.86,32.86,31.65,31.95,90700.0
2014-04-24 10:00:00,31.89,32.19,31.43,32.13,156700.0,31.89,32.19,31.43,32.13,156700.0
2014-04-24 10:30:00,32.12,32.19,31.84,32.17,87700.0,32.12,32.19,31.84,32.17,87700.0
2014-04-24 11:00:00,32.19,32.2,31.98,32.11,28800.0,32.19,32.2,31.98,32.11,28800.0
2014-04-24 11:30:00,32.12,32.13,31.87,32.04,38400.0,32.12,32.13,31.87,32.04,38400.0
2014-04-24 12:00:00,32.05,32.09,31.95,31.95,16700.0,32.05,32.09,31.95,31.95,16700.0
2014-04-24 12:30:00,31.96,32.04,31.92,31.98,20100.0,31.96,32.04,31.92,31.98,20100.0
2014-04-24 13:00:00,31.99,31.99,31.75,31.78,21900.0,31.99,31.99,31.75,31.78,21900.0
2014-04-24 13:30:00,31.8,31.84,31.46,31.67,45200.0,31.8,31.84,31.46,31.67,45200.0
2014-04-24 14:00:00,31.67,31.91,31.67,31.78,27800.0,31.67,31.91,31.67,31.78,27800.0
2014-04-24 14:30:00,31.77,31.91,31.73,31.91,33300.0,31.77,31.91,31.73,31.91,33300.0
2014-04-24 15:00:00,31.91,31.96,31.85,31.87,19300.0,31.91,31.96,31.85,31.87,19300.0
2014-04-24 15:30:00,31.89,32.05,31.85,32.02,125400.0,31.89,32.05,31.85,32.02,125400.0
2014-04-25 09:30:00,31.84,31.87,31.25,31.69,49000.0,31.84,31.87,31.25,31.69,49000.0
2014-04-25 10:00:00,31.64,32.13,31.54,32.05,83400.0,31.64,32.13,31.54,32.05,83400.0
2014-04-25 10:30:00,32.05,32.05,31.67,31.67,10900.0,32.05,32.05,31.67,31.67,10900.0
2014-04-25 11:00:00,31.72,31.93,31.51,31.9,7400.0,31.72,31.93,31.51,31.9,7400.0
2014-04-25 11:30:00,31.95,32.09,31.74,31.85,7900.0,31.95,32.09,31.74,31.85,7900.0
2014-04-25 12:00:00,31.85,31.91,31.76,31.89,8600.0,31.85,31.91,31.76,31.89,8600.0
2014-04-25 12:30:00,31.9,31.9,31.36,31.39,54300.0,31.9,31.9,31.36,31.39,54300.0
2014-04-25 13:00:00,31.41,31.45,31.22,31.39,12500.0,31.41,31.45,31.22,31.39,12500.0
2014-04-25 13:30:00,31.37,31.48,31.3,31.4,24300.0,31.37,31.48,31.3,31.4,24300.0
2014-04-25 14:00:00,31.37,31.44,31.3,31.38,23900.0,31.37,31.44,31.3,31.38,23900.0
2014-04-25 14:30:00,31.4,31.44,31.25,31.41,22400.0,31.4,31.44,31.25,31.41,22400.0
2014-04-25 15:00:00,31.4,31.54,31.4,31.5,22400.0,31.4,31.54,31.4,31.5,22400.0
2014-04-25 15:30:00,31.52,31.59,31.39,31.42,79200.0,31.52,31.59,31.39,31.42,79200.0
2014-04-28 09:30:00,31.7,31.71,31.25,31.38,10700.0,31.7,31.71,31.25,31.38,10700.0
2014-04-28 10:00:00,31.68,31.89,31.51,31.58,55300.0,31.68,31.89,31.51,31.58,55300.0
2014-04-28 10:30:00,31.6,31.68,31.3,31.33,31600.0,31.6,31.68,31.3,31.33,31600.0
2014-04-28 11:00:00,31.35,31.4,30.81,30.9,12200.0,31.35,31.4,30.81,30.9,12200.0
2014-04-28 11:30:00,30.87,30.95,30.47,30.52,70400.0,30.87,30.95,30.47,30.52,70400.0
2014-04-28 12:00:00,30.53,30.83,30.4,30.76,89600.0,30.53,30.83,30.4,30.76,89600.0
2014-04-28 12:30:00,30.79,31.08,30.79,31.0,22900.0,30.79,31.08,30.79,31.0,22900.0
2014-04-28 13:00:00,31.02,31.02,30.75,30.84,18200.0,31.02,31.02,30.75,30.84,18200.0
2014-04-28 13:30:00,30.85,31.05,30.81,30.9,20500.0,30.85,31.05,30.81,30.9,20500.0
2014-04-28 14:00:00,30.91,31.1,30.85,31.01,16600.0,30.91,31.1,30.85,31.01,16600.0
2014-04-28 14:30:00,31.01,31.15,31.01,31.06,25800.0,31.01,31.15,31.01,31.06,25800.0
2014-04-28 15:00:00,31.06,31.14,31.06,31.07,49900.0,31.06,31.14,31.06,31.07,49900.0
2014-04-28 15:30:00,31.09,31.12,30.93,30.98,57400.0,31.09,31.12,30.93,30.98,57400.0
2014-04-29 09:30:00,31.22,31.35,30.82,30.82,35200.0,31.22,31.35,30.82,30.82,35200.0
2014-04-29 10:00:00,30.87,31.08,30.62,30.68,33000.0,30.87,31.08,30.62,30.68,33000.0
2014-04-29 10:30:00,30.74,30.93,30.7,30.76,59100.0,30.74,30.93,30.7,30.76,59100.0
2014-04-29 11:00:00,30.76,30.95,30.72,30.8,114000.0,30.76,30.95,30.72,30.8,114000.0
2014-04-29 11:30:00,30.77,30.8,30.52,30.57,93100.0,30.77,30.8,30.52,30.57,93100.0
2014-04-29 12:00:00,30.57,30.79,30.54,30.64,52300.0,30.57,30.79,30.54,30.64,52300.0
2014-04-29 12:30:00,30.67,30.82,30.61,30.75,65500.0,30.67,30.82,30.61,30.75,65500.0
2014-04-29 13:00:00,30.76,30.77,30.62,30.75,45500.0,30.76,30.77,30.62,30.75,45500.0
2014-04-29 13:30:00,30.73,31.08,30.72,30.99,60900.0,30.73,31.08,30.72,30.99,60900.0
2014-04-29 14:00:00,31.01,31.04,30.93,30.97,22800.0,31.01,31.04,30.93,30.97,22800.0
2014-04-29 14:30:00,30.98,31.01,30.93,30.95,23900.0,30.98,31.01,30.93,30.95,23900.0
2014-04-29 15:00:00,30.99,30.99,30.93,30.97,49500.0,30.99,30.99,30.93,30.97,49500.0
2014-04-29 15:30:00,30.97,30.98,30.84,30.84,123400.0,30.97,30.98,30.84,30.84,123400.0
2014-04-30 09:30:00,30.64,31.01,30.61,30.93,21400.0,30.64,31.01,30.61,30.93,21400.0
2014-04-30 10:00:00,30.93,31.03,30.77,31.03,160400.0,30.93,31.03,30.77,31.03,160400.0
2014-04-30 10:30:00,31.03,31.23,31.0,31.21,85900.0,31.03,31.23,31.0,31.21,85900.0
2014-04-30 11:00:00,31.21,31.35,31.13,31.23,64000.0,31.21,31.35,31.13,31.23,64000.0
2014-04-30 11:30:00,31.21,31.26,31.07,31.09,58700.0,31.21,31.26,31.07,31.09,58700.0
2014-04-30 12:00:00,31.08,31.17,31.01,31.04,24700.0,31.08,31.17,31.01,31.04,24700.0
2014-04-30 12:30:00,31.04,31.24,30.97,31.0,19200.0,31.04,31.24,30.97,31.0,19200.0
2014-04-30 13:00:00,31.0,31.15,30.92,31.11,40200.0,31.0,31.15,30.92,31.11,40200.0
2014-04-30 13:30:00,31.09,31.18,31.01,31.09,12800.0,31.09,31.18,31.01,31.09,12800.0
2014-04-30 14:00:00,31.05,31.15,30.92,31.07,28600.0,31.05,31.15,30.92,31.07,28600.0
2014-04-30 14:30:00,31.1,31.19,31.04,31.14,27700.0,31.1,31.19,31.04,31.14,27700.0
2014-04-30 15:00:00,31.15,31.2,31.08,31.19,41100.0,31.15,31.2,31.08,31.19,41100.0
2014-04-30 15:30:00,31.19,31.27,31.08,31.1,115300.0,31.19,31.27,31.08,31.1,115300.0
2014-05-01 09:30:00,32.22,33.03,31.3,32.54,83600.0,32.22,33.03,31.3,32.54,83600.0
2014-05-01 10:00:00,32.61,33.35,32.46,33.24,69600.0,32.61,33.35,32.46,33.24,69600.0
2014-05-01 10:30:00,33.37,34.17,33.37,34.17,71300.0,33.37,34.17,33.37,34.17,71300.0
2014-05-01 11:00:00,34.15,34.48,34.05,34.43,58200.0,34.15,34.48,34.05,34.43,58200.0
2014-05-01 11:30:00,34.36,34.5,32.98,33.58,70800.0,34.36,34.5,32.98,33.58,70800.0
2014-05-01 12:00:00,33.56,33.65,33.34,33.41,32000.0,33.56,33.65,33.34,33.41,32000.0
2014-05-01 12:30:00,33.41,33.47,33.04,33.12,30000.0,33.41,33.47,33.04,33.12,30000.0
2014-05-01 13:00:00,33.13,33.16,32.81,32.81,33000.0,33.13,33.16,32.81,32.81,33000.0
2014-05-01 13:30:00,32.81,32.81,32.46,32.5,36300.0,32.81,32.81,32.46,32.5,36300.0
2014-05-01 14:00:00,32.49,33.03,32.48,33.02,31600.0,32.49,33.03,32.48,33.02,31600.0
2014-05-01 14:30:00,33.0,33.07,32.96,33.02,35400.0,33.0,33.07,32.96,33.02,35400.0
2014-05-01 15:00:00,33.0,33.07,32.96,33.01,112100.0,33.0,33.07,32.96,33.01,112100.0
2014-05-01 15:30:00,33.01,33.14,32.78,32.8,188600.0,33.01,33.14,32.78,32.8,188600.0
2014-05-02 09:30:00,32.83,32.84,32.05,32.1,70100.0,32.83,32.84,32.05,32.1,70100.0
2014-05-02 10:00:00,32.1,32.99,32.1,32.8,62400.0,32.1,32.99,32.1,32.8,62400.0
2014-05-02 10:30:00,32.81,32.97,32.53,32.64,54600.0,32.81,32.97,32.53,32.64,54600.0
2014-05-02 11:00:00,32.61,32.91,32.61,32.8,77300.0,32.61,32.91,32.61,32.8,77300.0
2014-05-02 11:30:00,32.8,32.89,32.66,32.74,23000.0,32.8,32.89,32.66,32.74,23000.0
2014-05-02 12:00:00,32.75,32.76,32.64,32.67,12700.0,32.75,32.76,32.64,32.67,12700.0
2014-05-02 12:30:00,32.67,32.83,32.65,32.81,29300.0,32.67,32.83,32.65,32.81,29300.0
2014-05-02 13:00:00,32.81,32.92,32.63,32.67,28300.0,32.81,32.92,32.63,32.67,28300.0
2014-05-02 13:30:00,32.66,32.83,32.65,32.81,35500.0,32.66,32.83,32.65,32.81,35500.0
2014-05-02 14:00:00,32.78,32.9,32.72,32.8,32600.0,32.78,32.9,32.72,32.8,32600.0
2014-05-02 14:30:00,32.8,32.8,32.63,32.72,83100.0,32.8,32.8,32.63,32.72,83100.0
2014-05-02 15:00:00,32.72,32.74,32.57,32.6,49000.0,32.72,32.74,32.57,32.6,49000.0
2014-05-02 15:30:00,32.6,32.72,32.48,32.69,122600.0,32.6,32.72,32.48,32.69,122600.0
2014-05-05 09:30:00,32.46,32.93,31.79,32.91,33900.0,32.46,32.93,31.79,32.91,33900.0
2014-05-05 10:00:00,32.99,33.24,32.83,33.18,31500.0,32.99,33.24,32.83,33.18,31500.0
2014-05-05 10:30:00,33.17,33.52,33.17,33.28,25000.0,33.17,33.52,33.17,33.28,25000.0
2014-05-05 11:00:00,33.27,33.27,33.07,33.2,15900.0,33.27,33.27,33.07,33.2,15900.0
2014-05-05 11:30:00,33.23,33.32,33.07,33.2,64700.0,33.23,33.32,33.07,33.2,64700.0
2014-05-05 12:00:00,33.2,33.31,33.05,33.31,35200.0,33.2,33.31,33.05,33.31,35200.0
2014-05-05 12:30:00,33.26,33.26,33.1,33.1,8500.0,33.26,33.26,33.1,33.1,8500.0
2014-05-05 13:00:00,33.1,33.15,32.95,33.01,12100.0,33.1,33.15,32.95,33.01,12100.0
2014-05-05 13:30:00,33.0,33.22,33.0,33.13,12000.0,33.0,33.22,33.0,33.13,12000.0
2014-05-05 14:00:00,33.13,33.21,33.04,33.06,23400.0,33.13,33.21,33.04,33.06,23400.0
2014-05-05 14:30:00,33.04,33.13,32.97,33.06,30000.0,33.04,33.13,32.97,33.06,30000.0
2014-05-05 15:00:00,33.04,33.05,32.9,32.95,33400.0,33.04,33.05,32.9,32.95,33400.0
2014-05-05 15:30:00,32.93,33.13,32.92,33.12,83900.0,32.93,33.13,32.92,33.12,83900.0
2014-05-06 09:30:00,33.12,33.23,32.74,32.97,5100.0,33.12,33.23,32.74,32.97,5100.0
2014-05-06 10:00:00,33.04,33.32,32.86,33.3,17700.0,33.04,33.32,32.86,33.3,17700.0
2014-05-06 10:30:00,33.29,33.4,33.03,33.1,23600.0,33.29,33.4,33.03,33.1,23600.0
2014-05-06 11:00:00,33.01,33.06,32.82,32.87,13200.0,33.01,33.06,32.82,32.87,13200.0
2014-05-06 11:30:00,32.84,32.91,32.71,32.83,22800.0,32.84,32.91,32.71,32.83,22800.0
2014-05-06 12:00:00,32.83,32.84,32.42,32.56,45300.0,32.83,32.84,32.42,32.56,45300.0
2014-05-06 12:30:00,32.54,32.67,32.41,32.58,60100.0,32.54,32.67,32.41,32.58,60100.0
2014-05-06 13:00:00,32.56,32.61,32.45,32.5,32300.0,32.56,32.61,32.45,32.5,32300.0
2014-05-06 13:30:00,32.53,32.6,32.31,32.42,49500.0,32.53,32.6,32.31,32.42,49500.0
2014-05-06 14:00:00,32.41,32.44,32.17,32.32,33100.0,32.41,32.44,32.17,32.32,33100.0
2014-05-06 14:30:00,32.31,32.49,32.27,32.37,15200.0,32.31,32.49,32.27,32.37,15200.0
2014-05-06 15:00:00,32.37,32.51,32.34,32.43,15100.0,32.37,32.51,32.34,32.43,15100.0
2014-05-06 15:30:00,32.43,32.5,32.29,32.33,57700.0,32.43,32.5,32.29,32.33,57700.0
2014-05-07 09:30:00,32.51,32.99,32.26,32.7,60600.0,32.51,32.99,32.26,32.7,60600.0
2014-05-07 10:00:00,32.69,32.89,32.66,32.89,81000.0,32.69,32.89,32.66,32.89,81000.0
2014-05-07 10:30:00,32.9,33.38,32.8,33.06,94800.0,32.9,33.38,32.8,33.06,94800.0
2014-05-07 11:00:00,33.04,33.13,32.94,33.05,34600.0,33.04,33.13,32.94,33.05,34600.0
2014-05-07 11:30:00,33.05,33.72,33.04,33.58,45400.0,33.05,33.72,33.04,33.58,45400.0
2014-05-07 12:00:00,33.53,33.61,33.3,33.6,48000.0,33.53,33.61,33.3,33.6,48000.0
2014-05-07 12:30:00,33.6,33.71,33.57,33.7,46300.0,33.6,33.71,33.57,33.7,46300.0
2014-05-07 13:00:00,33.7,33.8,33.61,33.71,41100.0,33.7,33.8,33.61,33.71,41100.0
2014-05-07 13:30:00,33.71,33.89,33.71,33.71,23300.0,33.71,33.89,33.71,33.71,23300.0
2014-05-07 14:00:00,33.69,34.12,33.65,34.12,39000.0,33.69,34.12,33.65,34.12,39000.0
2014-05-07 14:30:00,34.14,34.5,34.1,34.5,48200.0,34.14,34.5,34.1,34.5,48200.0
2014-05-07 15:00:00,34.49,34.52,34.35,34.36,38000.0,34.49,34.52,34.35,34.36,38000.0
2014-05-07 15:30:00,34.35,34.61,34.32,34.57,147300.0,34.35,34.61,34.32,34.57,147300.0
2014-05-08 09:30:00,34.5,34.84,34.34,34.58,38800.0,34.5,34.84,34.34,34.58,38800.0
2014-05-08 10:00:00,34.58,35.17,34.58,35.0,53400.0,34.58,35.17,34.58,35.0,53400.0
2014-05-08 10:30:00,35.02,35.48,35.0,35.43,49800.0,35.02,35.48,35.0,35.43,49800.0
2014-05-08 11:00:00,35.37,35.49,34.95,34.97,28100.0,35.37,35.49,34.95,34.97,28100.0
2014-05-08 11:30:00,34.93,35.03,34.83,34.86,21300.0,34.93,35.03,34.83,34.86,21300.0
2014-05-08 12:00:00,34.84,34.91,34.51,34.55,15400.0,34.84,34.91,34.51,34.55,15400.0
2014-05-08 12:30:00,34.55,34.67,34.45,34.58,21300.0,34.55,34.67,34.45,34.58,21300.0
2014-05-08 13:00:00,34.55,34.73,34.45,34.6,13500.0,34.55,34.73,34.45,34.6,13500.0
2014-05-08 13:30:00,34.59,34.73,34.49,34.56,18500.0,34.59,34.73,34.49,34.56,18500.0
2014-05-08 14:00:00,34.54,34.64,34.41,34.63,8300.0,34.54,34.64,34.41,34.63,8300.0
2014-05-08 14:30:00,34.58,34.61,34.32,34.45,23800.0,34.58,34.61,34.32,34.45,23800.0
2014-05-08 15:00:00,34.36,34.51,34.21,34.5,52500.0,34.36,34.51,34.21,34.5,52500.0
2014-05-08 15:30:00,34.47,34.53,34.27,34.53,126600.0,34.47,34.53,34.27,34.53,126600.0
2014-05-09 09:30:00,34.47,34.72,34.26,34.62,19700.0,34.47,34.72,34.26,34.62,19700.0
2014-05-09 10:00:00,34.65,34.9,34.51,34.7,19600.0,34.65,34.9,34.51,34.7,19600.0
2014-05-09 10:30:00,34.7,34.81,34.55,34.78,60000.0,34.7,34.81,34.55,34.78,60000.0
2014-05-09 11:00:00,34.76,34.84,34.48,34.69,17400.0,34.76,34.84,34.48,34.69,17400.0
2014-05-09 11:30:00,34.72,35.11,34.69,34.88,37200.0,34.72,35.11,34.69,34.88,37200.0
2014-05-09 12:00:00,34.81,35.13,34.66,34.95,22800.0,34.81,35.13,34.66,34.95,22800.0
2014-05-09 12:30:00,34.91,35.31,34.91,35.18,20900.0,34.91,35.31,34.91,35.18,20900.0
2014-05-09 13:00:00,35.17,35.23,35.01,35.06,11200.0,35.17,35.23,35.01,35.06,11200.0
2014-05-09 13:30:00,35.06,35.13,34.87,34.95,5900.0,35.06,35.13,34.87,34.95,5900.0
2014-05-09 14:00:00,34.9,34.99,34.67,34.69,15600.0,34.9,34.99,34.67,34.69,15600.0
2014-05-09 14:30:00,34.69,34.76,34.58,34.75,52200.0,34.69,34.76,34.58,34.75,52200.0
2014-05-09 15:00:00,34.78,34.82,34.62,34.69,12200.0,34.78,34.82,34.62,34.69,12200.0
2014-05-09 15:30:00,34.69,34.84,34.68,34.81,38200.0,34.69,34.84,34.68,34.81,38200.0
2014-05-12 09:30:00,34.97,35.77,34.72,35.68,47100.0,34.97,35.77,34.72,35.68,47100.0
2014-05-12 10:00:00,35.65,35.75,35.5,35.6,29900.0,35.65,35.75,35.5,35.6,29900.0
2014-05-12 10:30:00,35.6,35.68,35.41,35.6,31100.0,35.6,35.68,35.41,35.6,31100.0
2014-05-12 11:00:00,35.58,35.63,35.32,35.33,40900.0,35.58,35.63,35.32,35.33,40900.0
2014-05-12 11:30:00,35.35,35.49,35.32,35.38,18200.0,35.35,35.49,35.32,35.38,18200.0
2014-05-12 12:00:00,35.38,35.6,35.38,35.49,17900.0,35.38,35.6,35.38,35.49,17900.0
2014-05-12 12:30:00,35.48,35.58,35.44,35.52,28700.0,35.48,35.58,35.44,35.52,28700.0
2014-05-12 13:00:00,35.53,35.56,35.48,35.5,29900.0,35.53,35.56,35.48,35.5,29900.0
2014-05-12 13:30:00,35.49,35.76,35.47,35.74,20200.0,35.49,35.76,35.47,35.74,20200.0
2014-05-12 14:00:00,35.76,35.94,35.68,35.92,30700.0,35.76,35.94,35.68,35.92,30700.0
2014-05-12 14:30:00,35.92,36.16,35.92,36.08,22500.0,35.92,36.16,35.92,36.08,22500.0
2014-05-12 15:00:00,36.1,36.24,36.08,36.08,35600.0,36.1,36.24,36.08,36.08,35600.0
2014-05-12 15:30:00,36.08,36.11,35.82,35.86,90100.0,36.08,36.11,35.82,35.86,90100.0
2014-05-13 09:30:00,35.93,36.07,35.61,35.97,23000.0,35.93,36.07,35.61,35.97,23000.0
2014-05-13 10:00:00,35.96,36.15,35.87,36.13,18800.0,35.96,36.15,35.87,36.13,18800.0
2014-05-13 10:30:00,36.15,36.3,36.0,36.05,19000.0,36.15,36.3,36.0,36.05,19000.0
2014-05-13 11:00:00,36.1,36.1,35.68,35.98,21100.0,36.1,36.1,35.68,35.98,21100.0
2014-05-13 11:30:00,35.92,35.98,35.44,35.51,19500.0,35.92,35.98,35.44,35.51,19500.0
2014-05-13 12:00:00,35.44,35.67,35.44,35.58,13000.0,35.44,35.67,35.44,35.58,13000.0
2014-05-13 12:30:00,35.55,36.01,35.48,35.9,37100.0,35.55,36.01,35.48,35.9,37100.0
2014-05-13 13:00:00,35.9,35.95,35.8,35.89,21100.0,35.9,35.95,35.8,35.89,21100.0
2014-05-13 13:30:00,35.91,35.98,35.87,35.98,15700.0,35.91,35.98,35.87,35.98,15700.0
2014-05-13 14:00:00,35.97,36.14,35.97,36.05,11600.0,35.97,36.14,35.97,36.05,11600.0
2014-05-13 14:30:00,36.11,36.16,36.03,36.06,11600.0,36.11,36.16,36.03,36.06,11600.0
2014-05-13 15:00:00,36.03,36.05,35.93,35.95,19900.0,36.03,36.05,35.93,35.95,19900.0
2014-05-13 15:30:00,35.95,36.0,35.77,35.81,56500.0,35.95,36.0,35.77,35.81,56500.0
2014-05-14 09:30:00,35.72,35.79,35.42,35.54,8400.0,35.72,35.79,35.42,35.54,8400.0
2014-05-14 10:00:00,35.72,35.82,35.43,35.72,19700.0,35.72,35.82,35.43,35.72,19700.0
2014-05-14 10:30:00,35.78,35.87,35.59,35.69,29600.0,35.78,35.87,35.59,35.69,29600.0
2014-05-14 11:00:00,35.69,35.71,35.56,35.62,17000.0,35.69,35.71,35.56,35.62,17000.0
2014-05-14 11:30:00,35.67,35.72,35.63,35.63,6100.0,35.67,35.72,35.63,35.63,6100.0
2014-05-14 12:00:00,35.7,35.75,35.65,35.72,5400.0,35.7,35.75,35.65,35.72,5400.0
2014-05-14 12:30:00,35.72,35.78,35.71,35.75,4800.0,35.72,35.78,35.71,35.75,4800.0
2014-05-14 13:00:00,35.77,35.93,35.75,35.91,8400.0,35.77,35.93,35.75,35.91,8400.0
2014-05-14 13:30:00,35.91,35.95,35.87,35.89,7300.0,35.91,35.95,35.87,35.89,7300.0
2014-05-14 14:00:00,35.91,36.0,35.89,36.0,16300.0,35.91,36.0,35.89,36.0,16300.0
2014-05-14 14:30:00,36.02,36.05,35.89,35.93,14300.0,36.02,36.05,35.89,35.93,14300.0
2014-05-14 15:00:00,35.91,36.08,35.87,36.02,17000.0,35.91,36.08,35.87,36.02,17000.0
2014-05-14 15:30:00,35.99,35.99,35.73,35.86,56000.0,35.99,35.99,35.73,35.86,56000.0
2014-05-15 09:30:00,35.61,35.78,35.45,35.64,37700.0,35.61,35.78,35.45,35.64,37700.0
2014-05-15 10:00:00,35.64,35.7,35.27,35.55,30900.0,35.64,35.7,35.27,35.55,30900.0
2014-05-15 10:30:00,35.51,35.64,35.4,35.59,78200.0,35.51,35.64,35.4,35.59,78200.0
2014-05-15 11:00:00,35.59,35.7,35.44,35.67,25900.0,35.59,35.7,35.44,35.67,25900.0
2014-05-15 11:30:00,35.68,35.82,35.56,35.66,17900.0,35.68,35.82,35.56,35.66,17900.0
2014-05-15 12:00:00,35.7,35.75,35.55,35.66,7200.0,35.7,35.75,35.55,35.66,7200.0
2014-05-15 12:30:00,35.73,35.82,35.61,35.7,9500.0,35.73,35.82,35.61,35.7,9500.0
2014-05-15 13:00:00,35.67,35.72,35.58,35.61,8000.0,35.67,35.72,35.58,35.61,8000.0
2014-05-15 13:30:00,35.61,35.66,35.58,35.66,4100.0,35.61,35.66,35.58,35.66,4100.0
2014-05-15 14:00:00,35.8,35.93,35.69,35.85,24800.0,35.8,35.93,35.69,35.85,24800.0
2014-05-15 14:30:00,35.89,36.0,35.85,35.99,18500.0,35.89,36.0,35.85,35.99,18500.0
2014-05-15 15:00:00,35.99,36.03,35.88,35.9,24200.0,35.99,36.03,35.88,35.9,24200.0
2014-05-15 15:30:00,35.93,36.15,35.92,36.02,86200.0,35.93,36.15,35.92,36.02,86200.0
2014-05-16 09:30:00,35.86,36.16,35.63,35.7,38900.0,35.86,36.16,35.63,35.7,38900.0
2014-05-16 10:00:00,35.76,35.99,35.59,35.59,57600.0,35.76,35.99,35.59,35.59,57600.0
2014-05-16 10:30:00,35.58,35.66,35.5,35.55,27800.0,35.58,35.66,35.5,35.55,27800.0
2014-05-16 11:00:00,35.48,35.73,35.48,35.7,11700.0,35.48,35.73,35.48,35.7,11700.0
2014-05-16 11:30:00,35.7,35.82,35.65,35.79,14300.0,35.7,35.82,35.65,35.79,14300.0
2014-05-16 12:00:00,35.75,35.92,35.75,35.9,13200.0,35.75,35.92,35.75,35.9,13200.0
2014-05-16 12:30:00,35.9,36.09,35.89,36.09,11600.0,35.9,36.09,35.89,36.09,11600.0
2014-05-16 13:00:00,36.06,36.24,35.87,36.23,21900.0,36.06,36.24,35.87,36.23,21900.0
2014-05-16 13:30:00,36.21,36.35,36.18,36.29,18500.0,36.21,36.35,36.18,36.29,18500.0
2014-05-16 14:00:00,36.29,36.43,36.24,36.41,11200.0,36.29,36.43,36.24,36.41,11200.0
2014-05-16 14:30:00,36.45,36.51,36.38,36.5,22000.0,36.45,36.51,36.38,36.5,22000.0
2014-05-16 15:00:00,36.55,36.8,36.52,36.73,64100.0,36.55,36.8,36.52,36.73,64100.0
2014-05-16 15:30:00,36.73,36.77,36.45,36.62,75500.0,36.73,36.77,36.45,36.62,75500.0
2014-05-19 09:30:00,36.78,37.36,36.51,37.36,35700.0,36.78,37.36,36.51,37.36,35700.0
2014-05-19 10:00:00,37.26,37.83,37.2,37.83,34500.0,37.26,37.83,37.2,37.83,34500.0
2014-05-19 10:30:00,37.83,38.07,37.73,38.05,42000.0,37.83,38.07,37.73,38.05,42000.0
2014-05-19 11:00:00,38.0,38.14,37.84,37.89,50900.0,38.0,38.14,37.84,37.89,50900.0
2014-05-19 11:30:00,37.86,37.94,37.74,37.9,24400.0,37.86,37.94,37.74,37.9,24400.0
2014-05-19 12:00:00,37.86,37.87,37.71,37.78,24500.0,37.86,37.87,37.71,37.78,24500.0
2014-05-19 12:30:00,37.77,37.87,37.7,37.82,50600.0,37.77,37.87,37.7,37.82,50600.0
2014-05-19 13:00:00,37.84,38.13,37.79,38.03,23500.0,37.84,38.13,37.79,38.03,23500.0
2014-05-19 13:30:00,38.03,38.21,38.02,38.14,32600.0,38.03,38.21,38.02,38.14,32600.0
2014-05-19 14:00:00,38.11,38.17,38.08,38.13,14400.0,38.11,38.17,38.08,38.13,14400.0
2014-05-19 14:30:00,38.12,38.23,38.06,38.2,33700.0,38.12,38.23,38.06,38.2,33700.0
2014-05-19 15:00:00,38.2,38.28,38.11,38.16,48100.0,38.2,38.28,38.11,38.16,48100.0
2014-05-19 15:30:00,38.19,38.34,38.17,38.32,112200.0,38.19,38.34,38.17,38.32,112200.0
2014-05-20 09:30:00,38.13,38.14,37.43,37.47,42400.0,38.13,38.14,37.43,37.47,42400.0
2014-05-20 10:00:00,37.52,38.06,37.45,37.94,33300.0,37.52,38.06,37.45,37.94,33300.0
2014-05-20 10:30:00,37.92,38.34,37.87,38.34,38800.0,37.92,38.34,37.87,38.34,38800.0
2014-05-20 11:00:00,38.34,38.34,38.12,38.32,36700.0,38.34,38.34,38.12,38.32,36700.0
2014-05-20 11:30:00,38.33,38.82,38.33,38.59,29900.0,38.33,38.82,38.33,38.59,29900.0
2014-05-20 12:00:00,38.57,38.66,38.4,38.5,45200.0,38.57,38.66,38.4,38.5,45200.0
2014-05-20 12:30:00,38.52,38.71,38.44,38.64,58200.0,38.52,38.71,38.44,38.64,58200.0
2014-05-20 13:00:00,38.64,38.74,38.46,38.55,35200.0,38.64,38.74,38.46,38.55,35200.0
2014-05-20 13:30:00,38.55,38.69,38.48,38.63,45600.0,38.55,38.69,38.48,38.63,45600.0
2014-05-20 14:00:00,38.61,38.82,38.59,38.76,73200.0,38.61,38.82,38.59,38.76,73200.0
2014-05-20 14:30:00,38.74,38.77,38.43,38.57,33100.0,38.74,38.77,38.43,38.57,33100.0
2014-05-20 15:00:00,38.52,38.66,38.49,38.5,20300.0,38.52,38.66,38.49,38.5,20300.0
2014-05-20 15:30:00,38.5,38.72,38.46,38.58,67400.0,38.5,38.72,38.46,38.58,67400.0
2014-05-21 09:30:00,38.71,39.08,38.61,38.99,30000.0,38.71,39.08,38.61,38.99,30000.0
2014-05-21 10:00:00,38.99,39.43,38.95,39.16,39300.0,38.99,39.43,38.95,39.16,39300.0
2014-05-21 10:30:00,39.16,39.29,39.05,39.11,41500.0,39.16,39.29,39.05,39.11,41500.0
2014-05-21 11:00:00,39.12,39.12,38.9,39.02,26300.0,39.12,39.12,38.9,39.02,26300.0
2014-05-21 11:30:00,39.03,39.19,38.98,39.19,35400.0,39.03,39.19,38.98,39.19,35400.0
2014-05-21 12:00:00,39.2,39.37,39.17,39.37,22700.0,39.2,39.37,39.17,39.37,22700.0
2014-05-21 12:30:00,39.39,39.49,39.26,39.45,22800.0,39.39,39.49,39.26,39.45,22800.0
2014-05-21 13:00:00,39.44,39.51,39.36,39.4,10600.0,39.44,39.51,39.36,39.4,10600.0
2014-05-21 13:30:00,39.4,39.5,39.37,39.38,17700.0,39.4,39.5,39.37,39.38,17700.0
2014-05-21 14:00:00,39.34,39.59,39.25,39.31,28500.0,39.34,39.59,39.25,39.31,28500.0
2014-05-21 14:30:00,39.32,39.35,39.07,39.09,7500.0,39.32,39.35,39.07,39.09,7500.0
2014-05-21 15:00:00,39.07,39.19,38.97,39.19,19700.0,39.07,39.19,38.97,39.19,19700.0
2014-05-21 15:30:00,39.18,39.31,39.05,39.26,70900.0,39.18,39.31,39.05,39.26,70900.0
2014-05-22 09:30:00,39.13,40.1,39.09,40.06,49100.0,39.13,40.1,39.09,40.06,49100.0
2014-05-22 10:00:00,40.07,40.5,39.94,40.47,54600.0,40.07,40.5,39.94,40.47,54600.0
2014-05-22 10:30:00,40.48,40.75,40.46,40.73,31600.0,40.48,40.75,40.46,40.73,31600.0
2014-05-22 11:00:00,40.73,40.85,40.53,40.79,29300.0,40.73,40.85,40.53,40.79,29300.0
2014-05-22 11:30:00,40.78,40.93,40.7,40.76,35700.0,40.78,40.93,40.7,40.76,35700.0
2014-05-22 12:00:00,40.78,40.78,40.47,40.48,27300.0,40.78,40.78,40.47,40.48,27300.0
2014-05-22 12:30:00,40.47,40.52,40.09,40.1,19900.0,40.47,40.52,40.09,40.1,19900.0
2014-05-22 13:00:00,40.09,40.28,40.09,40.19,25100.0,40.09,40.28,40.09,40.19,25100.0
2014-05-22 13:30:00,40.23,40.23,39.84,39.92,23900.0,40.23,40.23,39.84,39.92,23900.0
2014-05-22 14:00:00,39.98,40.0,39.71,39.72,19100.0,39.98,40.0,39.71,39.72,19100.0
2014-05-22 14:30:00,39.72,40.01,39.72,39.93,22700.0,39.72,40.01,39.72,39.93,22700.0
2014-05-22 15:00:00,39.93,39.98,39.9,39.96,40600.0,39.93,39.98,39.9,39.96,40600.0
2014-05-22 15:30:00,39.95,39.96,39.77,39.86,79900.0,39.95,39.96,39.77,39.86,79900.0
2014-05-23 09:30:00,39.85,40.43,39.85,40.43,32600.0,39.85,40.43,39.85,40.43,32600.0
2014-05-23 10:00:00,40.33,40.46,40.23,40.4,17800.0,40.33,40.46,40.23,40.4,17800.0
2014-05-23 10:30:00,40.37,40.62,40.35,40.56,36700.0,40.37,40.62,40.35,40.56,36700.0
2014-05-23 11:00:00,40.56,40.95,40.53,40.93,8300.0,40.56,40.95,40.53,40.93,8300.0
2014-05-23 11:30:00,40.91,40.91,40.69,40.8,19100.0,40.91,40.91,40.69,40.8,19100.0
2014-05-23 12:00:00,40.77,41.09,40.77,41.09,26300.0,40.77,41.09,40.77,41.09,26300.0
2014-05-23 12:30:00,41.07,41.11,40.82,40.82,8800.0,41.07,41.11,40.82,40.82,8800.0
2014-05-23 13:00:00,40.82,40.86,40.75,40.84,16100.0,40.82,40.86,40.75,40.84,16100.0
2014-05-23 13:30:00,40.87,41.0,40.75,41.0,40300.0,40.87,41.0,40.75,41.0,40300.0
2014-05-23 14:00:00,41.03,41.09,40.96,40.98,8100.0,41.03,41.09,40.96,40.98,8100.0
2014-05-23 14:30:00,40.95,41.07,40.91,41.02,11200.0,40.95,41.07,40.91,41.02,11200.0
2014-05-23 15:00:00,41.03,41.06,40.85,40.9,15200.0,41.03,41.06,40.85,40.9,15200.0
2014-05-23 15:30:00,40.86,41.21,40.72,41.2,118800.0,40.86,41.21,40.72,41.2,118800.0
2014-05-27 09:30:00,41.76,42.36,41.55,42.07,99100.0,41.76,42.36,41.55,42.07,99100.0
2014-05-27 10:00:00,42.11,42.21,41.94,42.12,20500.0,42.11,42.21,41.94,42.12,20500.0
2014-05-27 10:30:00,42.11,42.12,41.76,41.96,38500.0,42.11,42.12,41.76,41.96,38500.0
2014-05-27 11:00:00,41.96,41.96,41.69,41.69,44000.0,41.96,41.96,41.69,41.69,44000.0
2014-05-27 11:30:00,41.69,41.69,41.2,41.3,27900.0,41.69,41.69,41.2,41.3,27900.0
2014-05-27 12:00:00,41.3,41.39,41.17,41.24,19900.0,41.3,41.39,41.17,41.24,19900.0
2014-05-27 12:30:00,41.24,41.39,41.23,41.3,23800.0,41.24,41.39,41.23,41.3,23800.0
2014-05-27 13:00:00,41.31,41.32,41.25,41.3,15700.0,41.31,41.32,41.25,41.3,15700.0
2014-05-27 13:30:00,41.29,41.29,41.13,41.14,14200.0,41.29,41.29,41.13,41.14,14200.0
2014-05-27 14:00:00,41.13,41.22,40.9,41.21,38200.0,41.13,41.22,40.9,41.21,38200.0
2014-05-27 14:30:00,41.19,41.37,41.18,41.34,48100.0,41.19,41.37,41.18,41.34,48100.0
2014-05-27 15:00:00,41.33,41.36,41.29,41.35,58600.0,41.33,41.36,41.29,41.35,58600.0
2014-05-27 15:30:00,41.35,41.47,41.22,41.41,120600.0,41.35,41.47,41.22,41.41,120600.0
2014-05-28 09:30:00,41.76,42.0,41.33,41.89,93400.0,41.76,42.0,41.33,41.89,93400.0
2014-05-28 10:00:00,41.75,42.11,41.51,41.7,95600.0,41.75,42.11,41.51,41.7,95600.0
2014-05-28 10:30:00,41.71,41.76,41.51,41.76,43000.0,41.71,41.76,41.51,41.76,43000.0
2014-05-28 11:00:00,41.74,41.93,41.67,41.89,132400.0,41.74,41.93,41.67,41.89,132400.0
2014-05-28 11:30:00,41.88,42.29,41.8,41.93,110200.0,41.88,42.29,41.8,41.93,110200.0
2014-05-28 12:00:00,41.97,41.99,41.77,41.77,7500.0,41.97,41.99,41.77,41.77,7500.0
2014-05-28 12:30:00,41.78,41.78,41.53,41.57,19500.0,41.78,41.78,41.53,41.57,19500.0
2014-05-28 13:00:00,41.6,41.61,41.47,41.57,24300.0,41.6,41.61,41.47,41.57,24300.0
2014-05-28 13:30:00,41.57,41.62,41.48,41.6,14700.0,41.57,41.62,41.48,41.6,14700.0
2014-05-28 14:00:00,41.57,41.68,41.5,41.63,7800.0,41.57,41.68,41.5,41.63,7800.0
2014-05-28 14:30:00,41.67,41.95,41.62,41.92,18700.0,41.67,41.95,41.62,41.92,18700.0
2014-05-28 15:00:00,41.91,41.97,41.82,41.91,17500.0,41.91,41.97,41.82,41.91,17500.0
2014-05-28 15:30:00,41.89,41.93,41.79,41.81,36100.0,41.89,41.93,41.79,41.81,36100.0
2014-05-29 09:30:00,41.94,41.96,41.77,41.93,43100.0,41.94,41.96,41.77,41.93,43100.0
2014-05-29 10:00:00,41.88,42.0,41.77,42.0,58700.0,41.88,42.0,41.77,42.0,58700.0
2014-05-29 10:30:00,41.99,42.05,41.85,42.02,115100.0,41.99,42.05,41.85,42.02,115100.0
2014-05-29 11:00:00,42.07,42.6,42.04,42.56,87200.0,42.07,42.6,42.04,42.56,87200.0
2014-05-29 11:30:00,42.58,42.82,42.55,42.73,117100.0,42.58,42.82,42.55,42.73,117100.0
2014-05-29 12:00:00,42.73,42.79,42.67,42.75,65900.0,42.73,42.79,42.67,42.75,65900.0
2014-05-29 12:30:00,42.73,42.96,42.71,42.92,18100.0,42.73,42.96,42.71,42.92,18100.0
2014-05-29 13:00:00,42.92,42.92,42.77,42.84,12400.0,42.92,42.92,42.77,42.84,12400.0
2014-05-29 13:30:00,42.81,42.81,42.67,42.69,16200.0,42.81,42.81,42.67,42.69,16200.0
2014-05-29 14:00:00,42.68,42.71,42.43,42.51,20200.0,42.68,42.71,42.43,42.51,20200.0
2014-05-29 14:30:00,42.51,42.68,42.42,42.64,61000.0,42.51,42.68,42.42,42.64,61000.0
2014-05-29 15:00:00,42.66,42.76,42.55,42.66,26000.0,42.66,42.76,42.55,42.66,26000.0
2014-05-29 15:30:00,42.66,42.67,42.49,42.5,78800.0,42.66,42.67,42.49,42.5,78800.0
2014-05-30 09:30:00,42.36,42.7,42.06,42.37,22100.0,42.36,42.7,42.06,42.37,22100.0
2014-05-30 10:00:00,42.34,42.36,41.79,41.85,27700.0,42.34,42.36,41.79,41.85,27700.0
2014-05-30 10:30:00,41.83,41.98,41.77,41.82,17800.0,41.83,41.98,41.77,41.82,17800.0
2014-05-30 11:00:00,41.83,41.87,41.71,41.79,17400.0,41.83,41.87,41.71,41.79,17400.0
2014-05-30 11:30:00,41.78,41.96,41.78,41.96,29700.0,41.78,41.96,41.78,41.96,29700.0
2014-05-30 12:00:00,41.97,42.04,41.91,41.98,12200.0,41.97,42.04,41.91,41.98,12200.0
2014-05-30 12:30:00,41.98,42.0,41.73,41.96,17000.0,41.98,42.0,41.73,41.96,17000.0
2014-05-30 13:00:00,41.94,42.05,41.89,41.98,18700.0,41.94,42.05,41.89,41.98,18700.0
2014-05-30 13:30:00,41.98,42.0,41.69,41.93,41600.0,41.98,42.0,41.69,41.93,41600.0
2014-05-30 14:00:00,41.93,42.07,41.88,41.91,23300.0,41.93,42.07,41.88,41.91,23300.0
2014-05-30 14:30:00,41.91,41.96,41.79,41.81,10500.0,41.91,41.96,41.79,41.81,10500.0
2014-05-30 15:00:00,41.82,41.85,41.72,41.82,26800.0,41.82,41.85,41.72,41.82,26800.0
2014-05-30 15:30:00,41.8,42.08,41.8,42.07,92700.0,41.8,42.08,41.8,42.07,92700.0
2014-06-02 09:30:00,42.1,42.16,41.48,41.66,36000.0,42.1,42.16,41.48,41.66,36000.0
2014-06-02 10:00:00,41.64,42.01,41.44,41.87,13200.0,41.64,42.01,41.44,41.87,13200.0
2014-06-02 10:30:00,41.86,42.02,41.66,41.93,8600.0,41.86,42.02,41.66,41.93,8600.0
2014-06-02 11:00:00,41.9,42.18,41.83,42.18,21700.0,41.9,42.18,41.83,42.18,21700.0
2014-06-02 11:30:00,42.17,42.18,41.91,42.08,53500.0,42.17,42.18,41.91,42.08,53500.0
2014-06-02 12:00:00,42.07,42.07,41.9,41.94,11800.0,42.07,42.07,41.9,41.94,11800.0
2014-06-02 12:30:00,41.89,41.91,41.77,41.8,6000.0,41.89,41.91,41.77,41.8,6000.0
2014-06-02 13:00:00,41.8,42.06,41.78,42.0,35900.0,41.8,42.06,41.78,42.0,35900.0
2014-06-02 13:30:00,42.0,42.07,41.93,41.94,6900.0,42.0,42.07,41.93,41.94,6900.0
2014-06-02 14:00:00,41.99,42.12,41.88,42.09,9100.0,41.99,42.12,41.88,42.09,9100.0
2014-06-02 14:30:00,42.12,42.12,41.95,42.02,16500.0,42.12,42.12,41.95,42.02,16500.0
2014-06-02 15:00:00,42.02,42.07,41.88,42.0,12000.0,42.02,42.07,41.88,42.0,12000.0
2014-06-02 15:30:00,42.0,42.25,41.98,42.16,36200.0,42.0,42.25,41.98,42.16,36200.0
2014-06-03 09:30:00,41.72,42.1,41.56,41.99,47700.0,41.72,42.1,41.56,41.99,47700.0
2014-06-03 10:00:00,42.01,42.49,42.01,42.41,17400.0,42.01,42.49,42.01,42.41,17400.0
2014-06-03 10:30:00,42.43,42.46,42.05,42.15,10500.0,42.43,42.46,42.05,42.15,10500.0
2014-06-03 11:00:00,42.21,42.28,42.02,42.08,23100.0,42.21,42.28,42.02,42.08,23100.0
2014-06-03 11:30:00,42.08,42.08,41.54,41.61,19800.0,42.08,42.08,41.54,41.61,19800.0
2014-06-03 12:00:00,41.66,41.7,41.6,41.67,6900.0,41.66,41.7,41.6,41.67,6900.0
2014-06-03 12:30:00,41.68,41.72,41.6,41.63,5800.0,41.68,41.72,41.6,41.63,5800.0
2014-06-03 13:00:00,41.61,41.68,41.5,41.66,10300.0,41.61,41.68,41.5,41.66,10300.0
2014-06-03 13:30:00,41.67,41.72,41.6,41.71,4900.0,41.67,41.72,41.6,41.71,4900.0
2014-06-03 14:00:00,41.72,41.93,41.7,41.88,9200.0,41.72,41.93,41.7,41.88,9200.0
2014-06-03 14:30:00,41.84,41.9,41.77,41.78,2800.0,41.84,41.9,41.77,41.78,2800.0
2014-06-03 15:00:00,41.76,41.97,41.73,41.96,7400.0,41.76,41.97,41.73,41.96,7400.0
2014-06-03 15:30:00,41.99,42.0,41.85,41.87,18300.0,41.99,42.0,41.85,41.87,18300.0
2014-06-04 09:30:00,41.67,41.94,41.43,41.94,6300.0,41.67,41.94,41.43,41.94,6300.0
2014-06-04 10:00:00,41.97,42.25,41.77,42.07,16900.0,41.97,42.25,41.77,42.07,16900.0
2014-06-04 10:30:00,42.09,42.5,42.09,42.5,6300.0,42.09,42.5,42.09,42.5,6300.0
2014-06-04 11:00:00,42.46,42.72,42.36,42.66,28300.0,42.46,42.72,42.36,42.66,28300.0
2014-06-04 11:30:00,42.72,42.74,42.5,42.5,20200.0,42.72,42.74,42.5,42.5,20200.0
2014-06-04 12:00:00,42.56,42.66,42.55,42.64,22300.0,42.56,42.66,42.55,42.64,22300.0
2014-06-04 12:30:00,42.62,42.62,42.53,42.58,13200.0,42.62,42.62,42.53,42.58,13200.0
2014-06-04 13:00:00,42.56,42.62,42.53,42.59,5300.0,42.56,42.62,42.53,42.59,5300.0
2014-06-04 13:30:00,42.57,42.69,42.55,42.67,9200.0,42.57,42.69,42.55,42.67,9200.0
2014-06-04 14:00:00,42.65,42.68,42.54,42.54,6200.0,42.65,42.68,42.54,42.54,6200.0
2014-06-04 14:30:00,42.55,42.58,42.48,42.48,4600.0,42.55,42.58,42.48,42.48,4600.0
2014-06-04 15:00:00,42.48,42.67,42.48,42.61,13000.0,42.48,42.67,42.48,42.61,13000.0
2014-06-04 15:30:00,42.63,42.7,42.59,42.59,38000.0,42.63,42.7,42.59,42.59,38000.0
2014-06-05 09:30:00,42.55,42.75,42.26,42.67,12000.0,42.55,42.75,42.26,42.67,12000.0
2014-06-05 10:00:00,42.73,42.96,42.53,42.92,11600.0,42.73,42.96,42.53,42.92,11600.0
2014-06-05 10:30:00,42.92,42.99,42.77,42.89,18800.0,42.92,42.99,42.77,42.89,18800.0
2014-06-05 11:00:00,42.91,43.16,42.78,43.16,13900.0,42.91,43.16,42.78,43.16,13900.0
2014-06-05 11:30:00,43.16,43.73,43.16,43.73,24100.0,43.16,43.73,43.16,43.73,24100.0
2014-06-05 12:00:00,43.74,43.96,43.74,43.8,11500.0,43.74,43.96,43.74,43.8,11500.0
2014-06-05 12:30:00,43.81,44.02,43.81,44.0,22900.0,43.81,44.02,43.81,44.0,22900.0
2014-06-05 13:00:00,43.95,44.15,43.88,43.93,17400.0,43.95,44.15,43.88,43.93,17400.0
2014-06-05 13:30:00,43.91,44.04,43.83,43.95,20400.0,43.91,44.04,43.83,43.95,20400.0
2014-06-05 14:00:00,43.99,44.15,43.91,44.09,16700.0,43.99,44.15,43.91,44.09,16700.0
2014-06-05 14:30:00,44.11,44.23,44.03,44.04,10200.0,44.11,44.23,44.03,44.04,10200.0
2014-06-05 15:00:00,44.04,44.15,43.85,43.9,28400.0,44.04,44.15,43.85,43.9,28400.0
2014-06-05 15:30:00,43.9,44.01,43.89,43.99,29300.0,43.9,44.01,43.89,43.99,29300.0
2014-06-06 09:30:00,44.47,44.47,43.76,44.1,42000.0,44.47,44.47,43.76,44.1,42000.0
2014-06-06 10:00:00,44.1,44.53,43.99,44.53,32400.0,44.1,44.53,43.99,44.53,32400.0
2014-06-06 10:30:00,44.51,44.89,44.47,44.84,32700.0,44.51,44.89,44.47,44.84,32700.0
2014-06-06 11:00:00,44.82,44.94,44.82,44.88,31800.0,44.82,44.94,44.82,44.88,31800.0
2014-06-06 11:30:00,44.91,44.93,44.62,44.62,7500.0,44.91,44.93,44.62,44.62,7500.0
2014-06-06 12:00:00,44.62,44.67,44.4,44.43,20700.0,44.62,44.67,44.4,44.43,20700.0
2014-06-06 12:30:00,44.47,44.71,44.28,44.33,36300.0,44.47,44.71,44.28,44.33,36300.0
2014-06-06 13:00:00,44.28,44.56,44.23,44.43,38100.0,44.28,44.56,44.23,44.43,38100.0
2014-06-06 13:30:00,44.43,44.54,44.36,44.44,13000.0,44.43,44.54,44.36,44.44,13000.0
2014-06-06 14:00:00,44.43,44.58,44.31,44.58,22500.0,44.43,44.58,44.31,44.58,22500.0
2014-06-06 14:30:00,44.55,44.73,44.51,44.73,19800.0,44.55,44.73,44.51,44.73,19800.0
2014-06-06 15:00:00,44.75,44.79,44.61,44.66,31100.0,44.75,44.79,44.61,44.66,31100.0
2014-06-06 15:30:00,44.66,44.79,44.65,44.69,68100.0,44.66,44.79,44.65,44.69,68100.0
2014-06-09 09:30:00,44.9,44.96,44.71,44.85,46700.0,44.9,44.96,44.71,44.85,46700.0
2014-06-09 10:00:00,44.9,45.22,44.77,45.18,29000.0,44.9,45.22,44.77,45.18,29000.0
2014-06-09 10:30:00,45.24,45.44,45.0,45.39,29700.0,45.24,45.44,45.0,45.39,29700.0
2014-06-09 11:00:00,45.39,45.76,45.32,45.58,33700.0,45.39,45.76,45.32,45.58,33700.0
2014-06-09 11:30:00,45.63,45.98,45.63,45.82,41900.0,45.63,45.98,45.63,45.82,41900.0
2014-06-09 12:00:00,45.84,45.99,45.84,45.9,17600.0,45.84,45.99,45.84,45.9,17600.0
2014-06-09 12:30:00,45.86,45.93,45.81,45.85,11100.0,45.86,45.93,45.81,45.85,11100.0
2014-06-09 13:00:00,45.9,45.9,45.71,45.72,22300.0,45.9,45.9,45.71,45.72,22300.0
2014-06-09 13:30:00,45.74,45.86,45.71,45.77,20600.0,45.74,45.86,45.71,45.77,20600.0
2014-06-09 14:00:00,45.78,45.8,45.55,45.65,32000.0,45.78,45.8,45.55,45.65,32000.0
2014-06-09 14:30:00,45.65,45.67,45.44,45.49,55600.0,45.65,45.67,45.44,45.49,55600.0
2014-06-09 15:00:00,45.52,45.6,45.46,45.5,44100.0,45.52,45.6,45.46,45.5,44100.0
2014-06-09 15:30:00,45.51,45.75,45.46,45.52,97200.0,45.51,45.75,45.46,45.52,97200.0
2014-06-10 09:30:00,45.19,45.43,44.63,44.83,188800.0,45.19,45.43,44.63,44.83,188800.0
2014-06-10 10:00:00,44.81,44.81,44.22,44.41,28700.0,44.81,44.81,44.22,44.41,28700.0
2014-06-10 10:30:00,44.4,44.4,43.85,44.11,49100.0,44.4,44.4,43.85,44.11,49100.0
2014-06-10 11:00:00,44.1,44.11,43.86,43.9,13400.0,44.1,44.11,43.86,43.9,13400.0
2014-06-10 11:30:00,43.91,43.96,43.81,43.81,15200.0,43.91,43.96,43.81,43.81,15200.0
2014-06-10 12:00:00,43.83,43.87,43.65,43.87,24800.0,43.83,43.87,43.65,43.87,24800.0
2014-06-10 12:30:00,43.82,43.97,43.76,43.97,13000.0,43.82,43.97,43.76,43.97,13000.0
2014-06-10 13:00:00,43.99,44.06,43.87,44.05,13000.0,43.99,44.06,43.87,44.05,13000.0
2014-06-10 13:30:00,44.06,44.1,43.95,44.01,12300.0,44.06,44.1,43.95,44.01,12300.0
2014-06-10 14:00:00,44.02,44.03,43.92,43.96,20500.0,44.02,44.03,43.92,43.96,20500.0
2014-06-10 14:30:00,43.95,43.95,43.85,43.89,19900.0,43.95,43.95,43.85,43.89,19900.0
2014-06-10 15:00:00,43.89,43.98,43.83,43.84,37700.0,43.89,43.98,43.83,43.84,37700.0
2014-06-10 15:30:00,43.84,43.97,43.84,43.96,46200.0,43.84,43.97,43.84,43.96,46200.0
2014-06-11 09:30:00,43.8,44.18,43.44,44.06,11700.0,43.8,44.18,43.44,44.06,11700.0
2014-06-11 10:00:00,44.11,44.23,43.97,43.97,9800.0,44.11,44.23,43.97,43.97,9800.0
2014-06-11 10:30:00,43.88,43.95,43.79,43.91,6000.0,43.88,43.95,43.79,43.91,6000.0
2014-06-11 11:00:00,43.93,44.06,43.89,43.97,4900.0,43.93,44.06,43.89,43.97,4900.0
2014-06-11 11:30:00,44.0,44.06,43.89,43.92,24700.0,44.0,44.06,43.89,43.92,24700.0
2014-06-11 12:00:00,43.95,44.0,43.89,43.94,2500.0,43.95,44.0,43.89,43.94,2500.0
2014-06-11 12:30:00,43.95,44.08,43.95,44.03,3900.0,43.95,44.08,43.95,44.03,3900.0
2014-06-11 13:00:00,43.97,44.01,43.9,43.96,5800.0,43.97,44.01,43.9,43.96,5800.0
2014-06-11 13:30:00,43.97,44.01,43.91,43.98,4800.0,43.97,44.01,43.91,43.98,4800.0
2014-06-11 14:00:00,43.94,43.94,43.62,43.84,5500.0,43.94,43.94,43.62,43.84,5500.0
2014-06-11 14:30:00,43.84,44.0,43.75,43.99,13700.0,43.84,44.0,43.75,43.99,13700.0
2014-06-11 15:00:00,44.01,44.05,43.93,44.04,34600.0,44.01,44.05,43.93,44.04,34600.0
2014-06-11 15:30:00,44.04,44.18,43.97,43.99,42700.0,44.04,44.18,43.97,43.99,42700.0
2014-06-12 09:30:00,44.08,44.08,43.2,43.35,40300.0,44.08,44.08,43.2,43.35,40300.0
2014-06-12 10:00:00,43.4,43.53,43.25,43.26,24000.0,43.4,43.53,43.25,43.26,24000.0
2014-06-12 10:30:00,43.23,43.53,43.14,43.37,19800.0,43.23,43.53,43.14,43.37,19800.0
2014-06-12 11:00:00,43.4,43.9,43.33,43.78,15800.0,43.4,43.9,43.33,43.78,15800.0
2014-06-12 11:30:00,43.74,43.83,43.72,43.76,10600.0,43.74,43.83,43.72,43.76,10600.0
2014-06-12 12:00:00,43.74,43.89,43.7,43.89,7400.0,43.74,43.89,43.7,43.89,7400.0
2014-06-12 12:30:00,43.86,43.9,43.54,43.69,11000.0,43.86,43.9,43.54,43.69,11000.0
2014-06-12 13:00:00,43.72,43.72,43.36,43.41,11000.0,43.72,43.72,43.36,43.41,11000.0
2014-06-12 13:30:00,43.41,43.46,43.29,43.36,15300.0,43.41,43.46,43.29,43.36,15300.0
2014-06-12 14:00:00,43.4,43.56,43.36,43.48,6500.0,43.4,43.56,43.36,43.48,6500.0
2014-06-12 14:30:00,43.47,43.58,43.43,43.52,17700.0,43.47,43.58,43.43,43.52,17700.0
2014-06-12 15:00:00,43.56,43.74,43.44,43.72,20600.0,43.56,43.74,43.44,43.72,20600.0
2014-06-12 15:30:00,43.73,43.86,43.56,43.81,37300.0,43.73,43.86,43.56,43.81,37300.0
2014-06-13 09:30:00,44.0,44.15,43.58,43.84,29700.0,44.0,44.15,43.58,43.84,29700.0
2014-06-13 10:00:00,43.83,43.95,43.5,43.94,25800.0,43.83,43.95,43.5,43.94,25800.0
2014-06-13 10:30:00,43.99,44.14,43.91,44.12,39100.0,43.99,44.14,43.91,44.12,39100.0
2014-06-13 11:00:00,44.13,44.25,44.06,44.14,7700.0,44.13,44.25,44.06,44.14,7700.0
2014-06-13 11:30:00,44.18,44.24,44.07,44.21,11800.0,44.18,44.24,44.07,44.21,11800.0
2014-06-13 12:00:00,44.2,44.35,44.17,44.21,20200.0,44.2,44.35,44.17,44.21,20200.0
2014-06-13 12:30:00,44.23,44.29,44.2,44.28,5900.0,44.23,44.29,44.2,44.28,5900.0
2014-06-13 13:00:00,44.31,44.34,44.2,44.3,4100.0,44.31,44.34,44.2,44.3,4100.0
2014-06-13 13:30:00,44.29,44.29,44.16,44.19,9600.0,44.29,44.29,44.16,44.19,9600.0
2014-06-13 14:00:00,44.2,44.22,44.1,44.14,18600.0,44.2,44.22,44.1,44.14,18600.0
2014-06-13 14:30:00,44.14,44.14,43.96,44.03,16500.0,44.14,44.14,43.96,44.03,16500.0
2014-06-13 15:00:00,44.03,44.04,43.89,43.89,13400.0,44.03,44.04,43.89,43.89,13400.0
2014-06-13 15:30:00,43.86,43.97,43.81,43.88,66100.0,43.86,43.97,43.81,43.88,66100.0
2014-06-16 09:30:00,44.0,44.16,43.81,43.85,38000.0,44.0,44.16,43.81,43.85,38000.0
2014-06-16 10:00:00,43.86,44.08,43.86,43.91,42200.0,43.86,44.08,43.86,43.91,42200.0
2014-06-16 10:30:00,43.91,43.97,43.74,43.8,20600.0,43.91,43.97,43.74,43.8,20600.0
2014-06-16 11:00:00,43.8,43.82,43.7,43.75,23300.0,43.8,43.82,43.7,43.75,23300.0
2014-06-16 11:30:00,43.74,43.81,43.68,43.81,26800.0,43.74,43.81,43.68,43.81,26800.0
2014-06-16 12:00:00,43.8,43.84,43.78,43.82,35200.0,43.8,43.84,43.78,43.82,35200.0
2014-06-16 12:30:00,43.83,43.83,43.77,43.77,22000.0,43.83,43.83,43.77,43.77,22000.0
2014-06-16 13:00:00,43.77,43.82,43.76,43.8,30200.0,43.77,43.82,43.76,43.8,30200.0
2014-06-16 13:30:00,43.8,43.92,43.78,43.85,46300.0,43.8,43.92,43.78,43.85,46300.0
2014-06-16 14:00:00,43.88,44.03,43.81,43.9,24500.0,43.88,44.03,43.81,43.9,24500.0
2014-06-16 14:30:00,43.89,43.94,43.83,43.91,36900.0,43.89,43.94,43.83,43.91,36900.0
2014-06-16 15:00:00,43.9,43.99,43.82,43.88,56000.0,43.9,43.99,43.82,43.88,56000.0
2014-06-16 15:30:00,43.89,44.02,43.83,43.89,89700.0,43.89,44.02,43.83,43.89,89700.0
2014-06-17 09:30:00,43.75,44.7,43.73,44.49,47400.0,43.75,44.7,43.73,44.49,47400.0
2014-06-17 10:00:00,44.52,44.54,44.3,44.35,36300.0,44.52,44.54,44.3,44.35,36300.0
2014-06-17 10:30:00,44.36,44.36,44.13,44.2,33400.0,44.36,44.36,44.13,44.2,33400.0
2014-06-17 11:00:00,44.21,44.22,43.89,44.03,29300.0,44.21,44.22,43.89,44.03,29300.0
2014-06-17 11:30:00,44.05,44.29,44.02,44.24,31100.0,44.05,44.29,44.02,44.24,31100.0
2014-06-17 12:00:00,44.25,44.26,44.08,44.18,19300.0,44.25,44.26,44.08,44.18,19300.0
2014-06-17 12:30:00,44.2,44.31,44.17,44.17,12900.0,44.2,44.31,44.17,44.17,12900.0
2014-06-17 13:00:00,44.19,44.28,44.17,44.23,14000.0,44.19,44.28,44.17,44.23,14000.0
2014-06-17 13:30:00,44.24,44.33,44.17,44.24,26800.0,44.24,44.33,44.17,44.24,26800.0
2014-06-17 14:00:00,44.22,44.32,44.13,44.24,21000.0,44.22,44.32,44.13,44.24,21000.0
2014-06-17 14:30:00,44.21,44.31,44.06,44.25,16300.0,44.21,44.31,44.06,44.25,16300.0
2014-06-17 15:00:00,44.25,44.29,44.15,44.24,27200.0,44.25,44.29,44.15,44.24,27200.0
2014-06-17 15:30:00,44.24,44.27,44.0,44.07,105100.0,44.24,44.27,44.0,44.07,105100.0
2014-06-18 09:30:00,44.19,44.76,44.17,44.45,33700.0,44.19,44.76,44.17,44.45,33700.0
2014-06-18 10:00:00,44.46,44.62,44.15,44.26,19000.0,44.46,44.62,44.15,44.26,19000.0
2014-06-18 10:30:00,44.26,44.26,43.84,43.84,11900.0,44.26,44.26,43.84,43.84,11900.0
2014-06-18 11:00:00,43.86,44.03,43.83,43.97,6400.0,43.86,44.03,43.83,43.97,6400.0
2014-06-18 11:30:00,43.99,44.11,43.91,44.11,12200.0,43.99,44.11,43.91,44.11,12200.0
2014-06-18 12:00:00,44.14,44.18,44.07,44.07,8100.0,44.14,44.18,44.07,44.07,8100.0
2014-06-18 12:30:00,44.07,44.15,44.07,44.09,4800.0,44.07,44.15,44.07,44.09,4800.0
2014-06-18 13:00:00,44.13,44.16,44.09,44.16,5100.0,44.13,44.16,44.09,44.16,5100.0
2014-06-18 13:30:00,44.13,44.17,43.95,44.11,6200.0,44.13,44.17,43.95,44.11,6200.0
2014-06-18 14:00:00,44.13,44.26,44.01,44.25,19400.0,44.13,44.26,44.01,44.25,19400.0
2014-06-18 14:30:00,44.25,44.25,43.98,44.23,17000.0,44.25,44.25,43.98,44.23,17000.0
2014-06-18 15:00:00,44.24,44.25,44.1,44.23,30700.0,44.24,44.25,44.1,44.23,30700.0
2014-06-18 15:30:00,44.23,44.31,44.18,44.22,62900.0,44.23,44.31,44.18,44.22,62900.0
2014-06-19 09:30:00,44.37,44.73,44.31,44.33,12600.0,44.37,44.73,44.31,44.33,12600.0
2014-06-19 10:00:00,44.35,44.42,44.11,44.25,18200.0,44.35,44.42,44.11,44.25,18200.0
2014-06-19 10:30:00,44.26,44.28,43.93,44.0,8700.0,44.26,44.28,43.93,44.0,8700.0
2014-06-19 11:00:00,43.95,44.14,43.94,44.08,6600.0,43.95,44.14,43.94,44.08,6600.0
2014-06-19 11:30:00,44.06,44.15,43.95,43.97,6300.0,44.06,44.15,43.95,43.97,6300.0
2014-06-19 12:00:00,44.04,44.19,44.04,44.08,3900.0,44.04,44.19,44.04,44.08,3900.0
2014-06-19 12:30:00,44.09,44.14,43.9,43.96,4300.0,44.09,44.14,43.9,43.96,4300.0
2014-06-19 13:00:00,43.95,44.02,43.88,44.0,6400.0,43.95,44.02,43.88,44.0,6400.0
2014-06-19 13:30:00,43.99,44.02,43.88,44.02,5500.0,43.99,44.02,43.88,44.02,5500.0
2014-06-19 14:00:00,44.05,44.2,44.03,44.2,8700.0,44.05,44.2,44.03,44.2,8700.0
2014-06-19 14:30:00,44.19,44.36,44.18,44.36,10500.0,44.19,44.36,44.18,44.36,10500.0
2014-06-19 15:00:00,44.34,44.46,44.27,44.31,22200.0,44.34,44.46,44.27,44.31,22200.0
2014-06-19 15:30:00,44.3,44.36,44.2,44.29,37100.0,44.3,44.36,44.2,44.29,37100.0
2014-06-20 09:30:00,44.25,44.91,44.14,44.62,69800.0,44.25,44.91,44.14,44.62,69800.0
2014-06-20 10:00:00,44.57,44.75,44.29,44.29,20300.0,44.57,44.75,44.29,44.29,20300.0
2014-06-20 10:30:00,44.32,44.44,44.23,44.44,5900.0,44.32,44.44,44.23,44.44,5900.0
2014-06-20 11:00:00,44.47,44.55,44.36,44.36,9400.0,44.47,44.55,44.36,44.36,9400.0
2014-06-20 11:30:00,44.35,44.39,44.24,44.35,15900.0,44.35,44.39,44.24,44.35,15900.0
2014-06-20 12:00:00,44.35,44.4,44.28,44.33,6200.0,44.35,44.4,44.28,44.33,6200.0
2014-06-20 12:30:00,44.35,44.41,44.28,44.36,5800.0,44.35,44.41,44.28,44.36,5800.0
2014-06-20 13:00:00,44.44,44.47,44.31,44.35,14600.0,44.44,44.47,44.31,44.35,14600.0
2014-06-20 13:30:00,44.34,44.4,44.25,44.33,9000.0,44.34,44.4,44.25,44.33,9000.0
2014-06-20 14:00:00,44.33,44.42,44.3,44.36,9400.0,44.33,44.42,44.3,44.36,9400.0
2014-06-20 14:30:00,44.36,44.38,44.32,44.35,7500.0,44.36,44.38,44.32,44.35,7500.0
2014-06-20 15:00:00,44.36,44.39,44.27,44.33,23100.0,44.36,44.39,44.27,44.33,23100.0
2014-06-20 15:30:00,44.32,44.45,44.31,44.37,52500.0,44.32,44.45,44.31,44.37,52500.0
2014-06-23 09:30:00,44.49,44.5,44.29,44.5,17000.0,44.49,44.5,44.29,44.5,17000.0
2014-06-23 10:00:00,44.44,44.48,44.26,44.27,10700.0,44.44,44.48,44.26,44.27,10700.0
2014-06-23 10:30:00,44.25,44.33,44.23,44.29,15500.0,44.25,44.33,44.23,44.29,15500.0
2014-06-23 11:00:00,44.29,44.32,44.25,44.26,11400.0,44.29,44.32,44.25,44.26,11400.0
2014-06-23 11:30:00,44.25,44.47,44.25,44.44,16100.0,44.25,44.47,44.25,44.44,16100.0
2014-06-23 12:00:00,44.43,44.47,44.32,44.43,17100.0,44.43,44.47,44.32,44.43,17100.0
2014-06-23 12:30:00,44.43,44.43,44.35,44.38,10900.0,44.43,44.43,44.35,44.38,10900.0
2014-06-23 13:00:00,44.38,44.44,44.3,44.33,14000.0,44.38,44.44,44.3,44.33,14000.0
2014-06-23 13:30:00,44.32,44.34,44.25,44.27,14100.0,44.32,44.34,44.25,44.27,14100.0
2014-06-23 14:00:00,44.27,44.43,44.26,44.34,15900.0,44.27,44.43,44.26,44.34,15900.0
2014-06-23 14:30:00,44.37,44.44,44.34,44.4,13000.0,44.37,44.44,44.34,44.4,13000.0
2014-06-23 15:00:00,44.4,44.42,44.24,44.31,23800.0,44.4,44.42,44.24,44.31,23800.0
2014-06-23 15:30:00,44.31,44.36,44.22,44.25,51100.0,44.31,44.36,44.22,44.25,51100.0
2014-06-24 09:30:00,44.07,44.5,44.05,44.31,13700.0,44.07,44.5,44.05,44.31,13700.0
2014-06-24 10:00:00,44.31,44.56,44.31,44.45,27700.0,44.31,44.56,44.31,44.45,27700.0
2014-06-24 10:30:00,44.47,44.53,44.34,44.52,21700.0,44.47,44.53,44.34,44.52,21700.0
2014-06-24 11:00:00,44.51,44.51,44.34,44.37,19000.0,44.51,44.51,44.34,44.37,19000.0
2014-06-24 11:30:00,44.38,44.42,44.33,44.38,16100.0,44.38,44.42,44.33,44.38,16100.0
2014-06-24 12:00:00,44.4,44.51,44.39,44.44,10300.0,44.4,44.51,44.39,44.44,10300.0
2014-06-24 12:30:00,44.46,44.48,44.28,44.3,22600.0,44.46,44.48,44.28,44.3,22600.0
2014-06-24 13:00:00,44.29,44.29,43.96,44.08,10000.0,44.29,44.29,43.96,44.08,10000.0
2014-06-24 13:30:00,44.07,44.17,44.03,44.03,10600.0,44.07,44.17,44.03,44.03,10600.0
2014-06-24 14:00:00,44.03,44.13,43.98,43.98,12000.0,44.03,44.13,43.98,43.98,12000.0
2014-06-24 14:30:00,43.97,43.97,43.85,43.97,13900.0,43.97,43.97,43.85,43.97,13900.0
2014-06-24 15:00:00,43.94,44.01,43.66,43.85,27100.0,43.94,44.01,43.66,43.85,27100.0
2014-06-24 15:30:00,43.88,43.94,43.72,43.82,36900.0,43.88,43.94,43.72,43.82,36900.0
2014-06-25 09:30:00,43.51,44.04,43.42,43.66,31500.0,43.51,44.04,43.42,43.66,31500.0
2014-06-25 10:00:00,43.74,43.86,43.65,43.81,23100.0,43.74,43.86,43.65,43.81,23100.0
2014-06-25 10:30:00,43.81,43.83,43.7,43.79,21300.0,43.81,43.83,43.7,43.79,21300.0
2014-06-25 11:00:00,43.81,43.82,43.61,43.61,21400.0,43.81,43.82,43.61,43.61,21400.0
2014-06-25 11:30:00,43.61,43.73,43.59,43.72,13200.0,43.61,43.73,43.59,43.72,13200.0
2014-06-25 12:00:00,43.72,43.72,43.56,43.61,17200.0,43.72,43.72,43.56,43.61,17200.0
2014-06-25 12:30:00,43.65,43.76,43.65,43.75,14300.0,43.65,43.76,43.65,43.75,14300.0
2014-06-25 13:00:00,43.75,43.87,43.75,43.82,31100.0,43.75,43.87,43.75,43.82,31100.0
2014-06-25 13:30:00,43.79,43.95,43.78,43.83,23100.0,43.79,43.95,43.78,43.83,23100.0
2014-06-25 14:00:00,43.84,43.98,43.79,43.93,16600.0,43.84,43.98,43.79,43.93,16600.0
2014-06-25 14:30:00,43.93,44.0,43.92,43.94,16100.0,43.93,44.0,43.92,43.94,16100.0
2014-06-25 15:00:00,43.93,44.01,43.93,43.96,24600.0,43.93,44.01,43.93,43.96,24600.0
2014-06-25 15:30:00,43.99,44.02,43.9,43.99,59300.0,43.99,44.02,43.9,43.99,59300.0
2014-06-26 09:30:00,44.18,44.28,43.66,43.8,23800.0,44.18,44.28,43.66,43.8,23800.0
2014-06-26 10:00:00,43.78,43.78,43.5,43.65,16200.0,43.78,43.78,43.5,43.65,16200.0
2014-06-26 10:30:00,43.62,43.74,43.53,43.53,12900.0,43.62,43.74,43.53,43.53,12900.0
2014-06-26 11:00:00,43.54,43.67,43.41,43.51,12600.0,43.54,43.67,43.41,43.51,12600.0
2014-06-26 11:30:00,43.51,43.58,43.43,43.5,15700.0,43.51,43.58,43.43,43.5,15700.0
2014-06-26 12:00:00,43.52,43.61,43.5,43.53,13600.0,43.52,43.61,43.5,43.53,13600.0
2014-06-26 12:30:00,43.51,43.58,43.35,43.46,33700.0,43.51,43.58,43.35,43.46,33700.0
2014-06-26 13:00:00,43.44,43.47,43.34,43.45,19000.0,43.44,43.47,43.34,43.45,19000.0
2014-06-26 13:30:00,43.48,43.61,43.41,43.49,32600.0,43.48,43.61,43.41,43.49,32600.0
2014-06-26 14:00:00,43.49,43.72,43.49,43.72,12700.0,43.49,43.72,43.49,43.72,12700.0
2014-06-26 14:30:00,43.74,43.77,43.69,43.77,10300.0,43.74,43.77,43.69,43.77,10300.0
2014-06-26 15:00:00,43.76,43.91,43.76,43.79,16200.0,43.76,43.91,43.76,43.79,16200.0
2014-06-26 15:30:00,43.8,44.0,43.8,43.95,30400.0,43.8,44.0,43.8,43.95,30400.0
2014-06-27 09:30:00,43.74,44.08,43.66,43.7,15200.0,43.74,44.08,43.66,43.7,15200.0
2014-06-27 10:00:00,43.7,43.87,43.52,43.8,13700.0,43.7,43.87,43.52,43.8,13700.0
2014-06-27 10:30:00,43.8,43.85,43.75,43.8,21500.0,43.8,43.85,43.75,43.8,21500.0
2014-06-27 11:00:00,43.8,43.83,43.75,43.75,10600.0,43.8,43.83,43.75,43.75,10600.0
2014-06-27 11:30:00,43.78,43.81,43.69,43.79,7600.0,43.78,43.81,43.69,43.79,7600.0
2014-06-27 12:00:00,43.8,43.98,43.79,43.96,14500.0,43.8,43.98,43.79,43.96,14500.0
2014-06-27 12:30:00,43.96,44.0,43.91,43.91,19500.0,43.96,44.0,43.91,43.91,19500.0
2014-06-27 13:00:00,43.94,43.96,43.77,43.77,10800.0,43.94,43.96,43.77,43.77,10800.0
2014-06-27 13:30:00,43.75,43.87,43.75,43.82,9500.0,43.75,43.87,43.75,43.82,9500.0
2014-06-27 14:00:00,43.83,43.96,43.82,43.91,14400.0,43.83,43.96,43.82,43.91,14400.0
2014-06-27 14:30:00,43.91,44.0,43.91,43.93,24500.0,43.91,44.0,43.91,43.93,24500.0
2014-06-27 15:00:00,43.94,44.04,43.82,43.9,59700.0,43.94,44.04,43.82,43.9,59700.0
2014-06-27 15:30:00,43.88,44.0,43.41,43.58,252300.0,43.88,44.0,43.41,43.58,252300.0
2014-06-30 09:30:00,43.46,43.88,43.2,43.65,29600.0,43.46,43.88,43.2,43.65,29600.0
2014-06-30 10:00:00,43.66,43.81,43.55,43.75,23500.0,43.66,43.81,43.55,43.75,23500.0
2014-06-30 10:30:00,43.75,43.79,43.59,43.71,14500.0,43.75,43.79,43.59,43.71,14500.0
2014-06-30 11:00:00,43.69,43.96,43.65,43.85,17900.0,43.69,43.96,43.65,43.85,17900.0
2014-06-30 11:30:00,43.88,43.99,43.88,43.98,12400.0,43.88,43.99,43.88,43.98,12400.0
2014-06-30 12:00:00,43.97,44.04,43.92,43.92,14500.0,43.97,44.04,43.92,43.92,14500.0
2014-06-30 12:30:00,43.92,43.97,43.86,43.86,17000.0,43.92,43.97,43.86,43.86,17000.0
2014-06-30 13:00:00,43.86,43.93,43.73,43.93,9500.0,43.86,43.93,43.73,43.93,9500.0
2014-06-30 13:30:00,43.96,44.01,43.91,43.97,9700.0,43.96,44.01,43.91,43.97,9700.0
2014-06-30 14:00:00,43.98,44.0,43.92,43.92,26600.0,43.98,44.0,43.92,43.92,26600.0
2014-06-30 14:30:00,43.92,43.93,43.81,43.82,60600.0,43.92,43.93,43.81,43.82,60600.0
2014-06-30 15:00:00,43.8,43.81,43.69,43.75,26100.0,43.8,43.81,43.69,43.75,26100.0
2014-06-30 15:30:00,43.75,43.8,43.69,43.75,65800.0,43.75,43.8,43.69,43.75,65800.0
2014-07-01 09:30:00,43.87,44.0,43.5,43.54,24700.0,43.87,44.0,43.5,43.54,24700.0
2014-07-01 10:00:00,43.51,43.56,43.42,43.42,21800.0,43.51,43.56,43.42,43.42,21800.0
2014-07-01 10:30:00,43.44,43.49,42.83,42.98,55700.0,43.44,43.49,42.83,42.98,55700.0
2014-07-01 11:00:00,42.99,42.99,42.37,42.41,63000.0,42.99,42.99,42.37,42.41,63000.0
2014-07-01 11:30:00,42.43,42.87,42.28,42.75,24100.0,42.43,42.87,42.28,42.75,24100.0
2014-07-01 12:00:00,42.77,43.0,42.77,42.96,17600.0,42.77,43.0,42.77,42.96,17600.0
2014-07-01 12:30:00,42.98,43.0,42.82,42.87,30900.0,42.98,43.0,42.82,42.87,30900.0
2014-07-01 13:00:00,42.85,43.01,42.76,42.95,33000.0,42.85,43.01,42.76,42.95,33000.0
2014-07-01 13:30:00,42.91,42.97,42.82,42.92,18600.0,42.91,42.97,42.82,42.92,18600.0
2014-07-01 14:00:00,42.92,43.07,42.9,43.01,20200.0,42.92,43.07,42.9,43.01,20200.0
2014-07-01 14:30:00,43.02,43.09,42.97,43.09,14900.0,43.02,43.09,42.97,43.09,14900.0
2014-07-01 15:00:00,43.09,43.1,42.87,42.95,17900.0,43.09,43.1,42.87,42.95,17900.0
2014-07-01 15:30:00,42.95,42.98,42.7,42.74,64900.0,42.95,42.98,42.7,42.74,64900.0
2014-07-02 09:30:00,42.7,42.78,42.58,42.75,43100.0,42.7,42.78,42.58,42.75,43100.0
2014-07-02 10:00:00,42.8,42.84,42.6,42.68,24400.0,42.8,42.84,42.6,42.68,24400.0
2014-07-02 10:30:00,42.66,42.66,42.18,42.2,34300.0,42.66,42.66,42.18,42.2,34300.0
2014-07-02 11:00:00,42.23,42.31,41.89,42.08,49100.0,42.23,42.31,41.89,42.08,49100.0
2014-07-02 11:30:00,42.12,42.29,42.1,42.2,24200.0,42.12,42.29,42.1,42.2,24200.0
2014-07-02 12:00:00,42.2,42.26,42.13,42.22,13600.0,42.2,42.26,42.13,42.22,13600.0
2014-07-02 12:30:00,42.23,42.27,42.17,42.19,12900.0,42.23,42.27,42.17,42.19,12900.0
2014-07-02 13:00:00,42.23,42.29,42.16,42.27,12200.0,42.23,42.29,42.16,42.27,12200.0
2014-07-02 13:30:00,42.26,42.31,42.2,42.27,12700.0,42.26,42.31,42.2,42.27,12700.0
2014-07-02 14:00:00,42.28,42.36,42.22,42.22,15900.0,42.28,42.36,42.22,42.22,15900.0
2014-07-02 14:30:00,42.23,42.3,42.1,42.15,18600.0,42.23,42.3,42.1,42.15,18600.0
2014-07-02 15:00:00,42.15,42.16,42.03,42.03,20300.0,42.15,42.16,42.03,42.03,20300.0
2014-07-02 15:30:00,42.04,42.09,41.86,42.06,155800.0,42.04,42.09,41.86,42.06,155800.0
2014-07-03 09:30:00,41.84,42.93,41.54,42.8,48400.0,41.84,42.93,41.54,42.8,48400.0
2014-07-03 10:00:00,42.81,43.02,42.79,42.84,30100.0,42.81,43.02,42.79,42.84,30100.0
2014-07-03 10:30:00,42.82,42.88,42.79,42.84,18300.0,42.82,42.88,42.79,42.84,18300.0
2014-07-03 11:00:00,42.87,42.89,42.81,42.83,21300.0,42.87,42.89,42.81,42.83,21300.0
2014-07-03 11:30:00,42.83,42.95,42.82,42.93,21100.0,42.83,42.95,42.82,42.93,21100.0
2014-07-03 12:00:00,42.93,42.96,42.83,42.96,18900.0,42.93,42.96,42.83,42.96,18900.0
2014-07-03 12:30:00,42.96,43.06,42.93,43.02,46500.0,42.96,43.06,42.93,43.02,46500.0
2014-07-07 09:30:00,42.9,42.91,42.57,42.63,14500.0,42.9,42.91,42.57,42.63,14500.0
2014-07-07 10:00:00,42.62,42.65,42.39,42.6,9800.0,42.62,42.65,42.39,42.6,9800.0
2014-07-07 10:30:00,42.59,42.69,42.42,42.46,11800.0,42.59,42.69,42.42,42.46,11800.0
2014-07-07 11:00:00,42.42,42.44,42.24,42.27,9600.0,42.42,42.44,42.24,42.27,9600.0
2014-07-07 11:30:00,42.21,42.26,42.08,42.14,9500.0,42.21,42.26,42.08,42.14,9500.0
2014-07-07 12:00:00,42.14,42.3,42.13,42.3,9100.0,42.14,42.3,42.13,42.3,9100.0
2014-07-07 12:30:00,42.24,42.24,42.13,42.18,5000.0,42.24,42.24,42.13,42.18,5000.0
2014-07-07 13:00:00,42.18,42.23,42.08,42.13,4800.0,42.18,42.23,42.08,42.13,4800.0
2014-07-07 13:30:00,42.12,42.23,42.12,42.17,5500.0,42.12,42.23,42.12,42.17,5500.0
2014-07-07 14:00:00,42.17,42.23,42.08,42.14,6200.0,42.17,42.23,42.08,42.14,6200.0
2014-07-07 14:30:00,42.11,42.11,41.89,41.98,6400.0,42.11,42.11,41.89,41.98,6400.0
2014-07-07 15:00:00,41.96,41.99,41.87,41.87,8200.0,41.96,41.99,41.87,41.87,8200.0
2014-07-07 15:30:00,41.88,41.88,41.75,41.81,23500.0,41.88,41.88,41.75,41.81,23500.0
2014-07-08 09:30:00,41.7,41.7,40.22,40.25,70600.0,41.7,41.7,40.22,40.25,70600.0
2014-07-08 10:00:00,40.24,40.37,39.87,40.3,52600.0,40.24,40.37,39.87,40.3,52600.0
2014-07-08 10:30:00,40.28,40.31,39.99,40.08,48400.0,40.28,40.31,39.99,40.08,48400.0
2014-07-08 11:00:00,40.08,40.1,39.93,39.93,34700.0,40.08,40.1,39.93,39.93,34700.0
2014-07-08 11:30:00,39.92,39.99,39.87,39.9,17300.0,39.92,39.99,39.87,39.9,17300.0
2014-07-08 12:00:00,39.93,40.08,39.9,40.07,19400.0,39.93,40.08,39.9,40.07,19400.0
2014-07-08 12:30:00,40.11,40.22,40.01,40.21,13900.0,40.11,40.22,40.01,40.21,13900.0
2014-07-08 13:00:00,40.2,40.29,40.05,40.05,28000.0,40.2,40.29,40.05,40.05,28000.0
2014-07-08 13:30:00,40.08,40.21,40.06,40.18,13900.0,40.08,40.21,40.06,40.18,13900.0
2014-07-08 14:00:00,40.19,40.23,40.05,40.09,26300.0,40.19,40.23,40.05,40.09,26300.0
2014-07-08 14:30:00,40.11,40.24,40.08,40.16,18500.0,40.11,40.24,40.08,40.16,18500.0
2014-07-08 15:00:00,40.15,40.16,40.01,40.06,24600.0,40.15,40.16,40.01,40.06,24600.0
2014-07-08 15:30:00,40.06,40.07,39.98,40.02,53700.0,40.06,40.07,39.98,40.02,53700.0
2014-07-09 09:30:00,39.99,40.19,39.85,39.86,29100.0,39.99,40.19,39.85,39.86,29100.0
2014-07-09 10:00:00,39.84,39.91,39.68,39.81,18400.0,39.84,39.91,39.68,39.81,18400.0
2014-07-09 10:30:00,39.82,40.23,39.82,40.05,12400.0,39.82,40.23,39.82,40.05,12400.0
2014-07-09 11:00:00,40.05,40.06,39.9,40.0,9000.0,40.05,40.06,39.9,40.0,9000.0
2014-07-09 11:30:00,40.0,40.0,39.86,39.94,12900.0,40.0,40.0,39.86,39.94,12900.0
2014-07-09 12:00:00,39.94,39.95,39.88,39.95,7900.0,39.94,39.95,39.88,39.95,7900.0
2014-07-09 12:30:00,39.95,39.98,39.91,39.98,10000.0,39.95,39.98,39.91,39.98,10000.0
2014-07-09 13:00:00,39.98,39.99,39.89,39.89,18700.0,39.98,39.99,39.89,39.89,18700.0
2014-07-09 13:30:00,39.89,39.99,39.89,39.96,8600.0,39.89,39.99,39.89,39.96,8600.0
2014-07-09 14:00:00,39.93,40.0,39.78,39.97,15300.0,39.93,40.0,39.78,39.97,15300.0
2014-07-09 14:30:00,39.96,39.99,39.89,39.91,7500.0,39.96,39.99,39.89,39.91,7500.0
2014-07-09 15:00:00,39.91,39.96,39.87,39.91,16200.0,39.91,39.96,39.87,39.91,16200.0
2014-07-09 15:30:00,39.91,39.96,39.86,39.9,48400.0,39.91,39.96,39.86,39.9,48400.0
2014-07-10 09:30:00,39.05,39.25,38.7,38.84,31800.0,39.05,39.25,38.7,38.84,31800.0
2014-07-10 10:00:00,38.85,39.32,38.81,39.32,16800.0,38.85,39.32,38.81,39.32,16800.0
2014-07-10 10:30:00,39.22,39.37,39.08,39.26,13500.0,39.22,39.37,39.08,39.26,13500.0
2014-07-10 11:00:00,39.3,39.46,39.27,39.38,21400.0,39.3,39.46,39.27,39.38,21400.0
2014-07-10 11:30:00,39.34,39.37,39.17,39.18,11900.0,39.34,39.37,39.17,39.18,11900.0
2014-07-10 12:00:00,39.23,39.46,39.21,39.41,13600.0,39.23,39.46,39.21,39.41,13600.0
2014-07-10 12:30:00,39.43,39.47,39.33,39.35,14500.0,39.43,39.47,39.33,39.35,14500.0
2014-07-10 13:00:00,39.36,39.52,39.34,39.52,13500.0,39.36,39.52,39.34,39.52,13500.0
2014-07-10 13:30:00,39.52,39.56,39.43,39.43,8100.0,39.52,39.56,39.43,39.43,8100.0
2014-07-10 14:00:00,39.47,39.47,39.34,39.37,10200.0,39.47,39.47,39.34,39.37,10200.0
2014-07-10 14:30:00,39.37,39.38,39.19,39.2,8300.0,39.37,39.38,39.19,39.2,8300.0
2014-07-10 15:00:00,39.14,39.33,39.07,39.33,23600.0,39.14,39.33,39.07,39.33,23600.0
2014-07-10 15:30:00,39.37,39.41,39.07,39.17,39900.0,39.37,39.41,39.07,39.17,39900.0
2014-07-11 09:30:00,39.11,39.37,39.1,39.36,10200.0,39.11,39.37,39.1,39.36,10200.0
2014-07-11 10:00:00,39.34,39.43,39.24,39.41,15000.0,39.34,39.43,39.24,39.41,15000.0
2014-07-11 10:30:00,39.41,39.42,39.3,39.37,46700.0,39.41,39.42,39.3,39.37,46700.0
2014-07-11 11:00:00,39.34,39.52,39.2,39.23,10400.0,39.34,39.52,39.2,39.23,10400.0
2014-07-11 11:30:00,39.23,39.32,39.11,39.26,14100.0,39.23,39.32,39.11,39.26,14100.0
2014-07-11 12:00:00,39.25,39.39,39.25,39.39,6700.0,39.25,39.39,39.25,39.39,6700.0
2014-07-11 12:30:00,39.38,39.42,39.25,39.31,5900.0,39.38,39.42,39.25,39.31,5900.0
2014-07-11 13:00:00,39.3,39.37,39.29,39.35,9800.0,39.3,39.37,39.29,39.35,9800.0
2014-07-11 13:30:00,39.36,39.37,39.33,39.35,7100.0,39.36,39.37,39.33,39.35,7100.0
2014-07-11 14:00:00,39.35,39.37,39.34,39.34,5900.0,39.35,39.37,39.34,39.34,5900.0
2014-07-11 14:30:00,39.35,39.38,39.29,39.3,8700.0,39.35,39.38,39.29,39.3,8700.0
2014-07-11 15:00:00,39.31,39.35,39.26,39.34,7800.0,39.31,39.35,39.26,39.34,7800.0
2014-07-11 15:30:00,39.34,39.37,39.2,39.2,22800.0,39.34,39.37,39.2,39.2,22800.0
2014-07-14 09:30:00,39.55,39.58,38.94,39.01,32200.0,39.55,39.58,38.94,39.01,32200.0
2014-07-14 10:00:00,39.01,39.11,38.63,38.65,21200.0,39.01,39.11,38.63,38.65,21200.0
2014-07-14 10:30:00,38.65,38.71,38.51,38.71,19900.0,38.65,38.71,38.51,38.71,19900.0
2014-07-14 11:00:00,38.71,38.99,38.71,38.99,9200.0,38.71,38.99,38.71,38.99,9200.0
2014-07-14 11:30:00,38.99,39.07,38.76,38.76,23000.0,38.99,39.07,38.76,38.76,23000.0
2014-07-14 12:00:00,38.74,38.98,38.68,38.94,11400.0,38.74,38.98,38.68,38.94,11400.0
2014-07-14 12:30:00,38.94,38.96,38.65,38.7,7800.0,38.94,38.96,38.65,38.7,7800.0
2014-07-14 13:00:00,38.74,38.92,38.74,38.92,31400.0,38.74,38.92,38.74,38.92,31400.0
2014-07-14 13:30:00,38.99,39.06,38.91,38.91,16300.0,38.99,39.06,38.91,38.91,16300.0
2014-07-14 14:00:00,38.92,38.97,38.85,38.91,7200.0,38.92,38.97,38.85,38.91,7200.0
2014-07-14 14:30:00,38.93,39.04,38.92,39.04,5500.0,38.93,39.04,38.92,39.04,5500.0
2014-07-14 15:00:00,39.04,39.04,38.92,38.94,14700.0,39.04,39.04,38.92,38.94,14700.0
2014-07-14 15:30:00,38.94,38.97,38.87,38.92,32700.0,38.94,38.97,38.87,38.92,32700.0
2014-07-15 09:30:00,39.0,39.06,38.78,38.83,10500.0,39.0,39.06,38.78,38.83,10500.0
2014-07-15 10:00:00,38.82,38.88,38.42,38.63,13500.0,38.82,38.88,38.42,38.63,13500.0
2014-07-15 10:30:00,38.57,38.58,38.06,38.47,21000.0,38.57,38.58,38.06,38.47,21000.0
2014-07-15 11:00:00,38.43,38.85,38.35,38.62,15900.0,38.43,38.85,38.35,38.62,15900.0
2014-07-15 11:30:00,38.61,38.61,38.22,38.22,7700.0,38.61,38.61,38.22,38.22,7700.0
2014-07-15 12:00:00,38.21,38.57,38.16,38.57,8800.0,38.21,38.57,38.16,38.57,8800.0
2014-07-15 12:30:00,38.57,38.65,38.29,38.3,6900.0,38.57,38.65,38.29,38.3,6900.0
2014-07-15 13:00:00,38.29,38.55,38.29,38.53,7000.0,38.29,38.55,38.29,38.53,7000.0
2014-07-15 13:30:00,38.54,38.59,38.33,38.33,6700.0,38.54,38.59,38.33,38.33,6700.0
2014-07-15 14:00:00,38.39,38.48,38.29,38.38,8000.0,38.39,38.48,38.29,38.38,8000.0
2014-07-15 14:30:00,38.37,38.38,38.29,38.31,7000.0,38.37,38.38,38.29,38.31,7000.0
2014-07-15 15:00:00,38.33,38.43,38.27,38.42,11800.0,38.33,38.43,38.27,38.42,11800.0
2014-07-15 15:30:00,38.42,38.42,38.31,38.35,25000.0,38.42,38.42,38.31,38.35,25000.0
2014-07-16 09:30:00,38.78,38.85,38.55,38.7,15800.0,38.78,38.85,38.55,38.7,15800.0
2014-07-16 10:00:00,38.74,39.05,38.74,38.92,17900.0,38.74,39.05,38.74,38.92,17900.0
2014-07-16 10:30:00,38.94,39.2,38.92,39.12,25500.0,38.94,39.2,38.92,39.12,25500.0
2014-07-16 11:00:00,39.1,39.27,39.09,39.26,15200.0,39.1,39.27,39.09,39.26,15200.0
2014-07-16 11:30:00,39.21,39.25,39.17,39.22,14700.0,39.21,39.25,39.17,39.22,14700.0
2014-07-16 12:00:00,39.19,39.33,39.16,39.3,7100.0,39.19,39.33,39.16,39.3,7100.0
2014-07-16 12:30:00,39.29,39.36,39.29,39.36,4300.0,39.29,39.36,39.29,39.36,4300.0
2014-07-16 13:00:00,39.36,39.37,39.26,39.3,5700.0,39.36,39.37,39.26,39.3,5700.0
2014-07-16 13:30:00,39.32,39.38,39.24,39.35,6400.0,39.32,39.38,39.24,39.35,6400.0
2014-07-16 14:00:00,39.32,39.39,39.18,39.18,7400.0,39.32,39.39,39.18,39.18,7400.0
2014-07-16 14:30:00,39.18,39.18,38.94,38.95,11500.0,39.18,39.18,38.94,38.95,11500.0
2014-07-16 15:00:00,38.92,39.05,38.88,39.04,27900.0,38.92,39.05,38.88,39.04,27900.0
2014-07-16 15:30:00,39.04,39.05,38.99,39.0,37900.0,39.04,39.05,38.99,39.0,37900.0
2014-07-17 09:30:00,38.76,39.12,38.74,38.98,24200.0,38.76,39.12,38.74,38.98,24200.0
2014-07-17 10:00:00,38.99,39.14,38.9,39.1,14700.0,38.99,39.14,38.9,39.1,14700.0
2014-07-17 10:30:00,39.09,39.09,38.97,39.04,6400.0,39.09,39.09,38.97,39.04,6400.0
2014-07-17 11:00:00,39.0,39.02,38.68,38.82,40200.0,39.0,39.02,38.68,38.82,40200.0
2014-07-17 11:30:00,38.82,39.09,38.64,38.8,37200.0,38.82,39.09,38.64,38.8,37200.0
2014-07-17 12:00:00,38.8,38.8,37.89,38.33,67500.0,38.8,38.8,37.89,38.33,67500.0
2014-07-17 12:30:00,38.33,38.41,38.3,38.38,22200.0,38.33,38.41,38.3,38.38,22200.0
2014-07-17 13:00:00,38.33,38.71,38.32,38.52,49500.0,38.33,38.71,38.32,38.52,49500.0
2014-07-17 13:30:00,38.51,38.68,38.32,38.63,22800.0,38.51,38.68,38.32,38.63,22800.0
2014-07-17 14:00:00,38.64,38.77,38.51,38.6,31100.0,38.64,38.77,38.51,38.6,31100.0
2014-07-17 14:30:00,38.62,38.84,38.62,38.83,29500.0,38.62,38.84,38.62,38.83,29500.0
2014-07-17 15:00:00,38.79,38.8,38.38,38.38,33000.0,38.79,38.8,38.38,38.38,33000.0
2014-07-17 15:30:00,38.38,38.42,38.0,38.03,76300.0,38.38,38.42,38.0,38.03,76300.0
2014-07-18 09:30:00,38.0,38.29,38.0,38.21,34600.0,38.0,38.29,38.0,38.21,34600.0
2014-07-18 10:00:00,38.21,38.22,38.09,38.15,26400.0,38.21,38.22,38.09,38.15,26400.0
2014-07-18 10:30:00,38.13,38.3,38.09,38.26,18400.0,38.13,38.3,38.09,38.26,18400.0
2014-07-18 11:00:00,38.26,38.34,38.23,38.31,20900.0,38.26,38.34,38.23,38.31,20900.0
2014-07-18 11:30:00,38.31,38.37,38.3,38.34,22100.0,38.31,38.37,38.3,38.34,22100.0
2014-07-18 12:00:00,38.34,38.38,38.12,38.35,40700.0,38.34,38.38,38.12,38.35,40700.0
2014-07-18 12:30:00,38.35,38.38,38.29,38.35,15600.0,38.35,38.38,38.29,38.35,15600.0
2014-07-18 13:00:00,38.33,38.4,38.3,38.36,11300.0,38.33,38.4,38.3,38.36,11300.0
2014-07-18 13:30:00,38.35,38.41,38.27,38.28,17500.0,38.35,38.41,38.27,38.28,17500.0
2014-07-18 14:00:00,38.3,38.39,38.22,38.36,14600.0,38.3,38.39,38.22,38.36,14600.0
2014-07-18 14:30:00,38.34,38.53,38.3,38.53,11600.0,38.34,38.53,38.3,38.53,11600.0
2014-07-18 15:00:00,38.51,38.73,38.45,38.66,14600.0,38.51,38.73,38.45,38.66,14600.0
2014-07-18 15:30:00,38.67,38.71,38.56,38.66,32500.0,38.67,38.71,38.56,38.66,32500.0
2014-07-21 09:30:00,38.34,38.43,38.16,38.37,9700.0,38.34,38.43,38.16,38.37,9700.0
2014-07-21 10:00:00,38.3,38.3,38.09,38.11,6900.0,38.3,38.3,38.09,38.11,6900.0
2014-07-21 10:30:00,38.11,38.11,37.74,37.84,18900.0,38.11,38.11,37.74,37.84,18900.0
2014-07-21 11:00:00,37.82,37.91,37.79,37.86,19500.0,37.82,37.91,37.79,37.86,19500.0
2014-07-21 11:30:00,37.86,37.86,37.63,37.66,14000.0,37.86,37.86,37.63,37.66,14000.0
2014-07-21 12:00:00,37.65,37.67,37.54,37.57,8600.0,37.65,37.67,37.54,37.57,8600.0
2014-07-21 12:30:00,37.55,37.58,37.47,37.57,14100.0,37.55,37.58,37.47,37.57,14100.0
2014-07-21 13:00:00,37.57,37.76,37.55,37.76,5500.0,37.57,37.76,37.55,37.76,5500.0
2014-07-21 13:30:00,37.77,37.83,37.73,37.76,10000.0,37.77,37.83,37.73,37.76,10000.0
2014-07-21 14:00:00,37.75,37.86,37.75,37.8,13000.0,37.75,37.86,37.75,37.8,13000.0
2014-07-21 14:30:00,37.76,37.85,37.75,37.82,5500.0,37.76,37.85,37.75,37.82,5500.0
2014-07-21 15:00:00,37.8,37.85,37.79,37.85,8100.0,37.8,37.85,37.79,37.85,8100.0
2014-07-21 15:30:00,37.89,37.91,37.77,37.77,28100.0,37.89,37.91,37.77,37.77,28100.0
2014-07-22 09:30:00,38.08,38.36,37.79,38.33,10100.0,38.08,38.36,37.79,38.33,10100.0
2014-07-22 10:00:00,38.38,38.66,38.36,38.58,8400.0,38.38,38.66,38.36,38.58,8400.0
2014-07-22 10:30:00,38.56,38.64,38.47,38.64,8600.0,38.56,38.64,38.47,38.64,8600.0
2014-07-22 11:00:00,38.66,38.68,38.43,38.45,23200.0,38.66,38.68,38.43,38.45,23200.0
2014-07-22 11:30:00,38.46,38.54,38.41,38.41,6300.0,38.46,38.54,38.41,38.41,6300.0
2014-07-22 12:00:00,38.43,38.43,38.29,38.35,6500.0,38.43,38.43,38.29,38.35,6500.0
2014-07-22 12:30:00,38.27,38.39,38.26,38.36,64400.0,38.27,38.39,38.26,38.36,64400.0
2014-07-22 13:00:00,38.36,38.44,38.36,38.41,2500.0,38.36,38.44,38.36,38.41,2500.0
2014-07-22 13:30:00,38.37,38.38,38.34,38.38,1400.0,38.37,38.38,38.34,38.38,1400.0
2014-07-22 14:00:00,38.34,38.39,38.32,38.37,3100.0,38.34,38.39,38.32,38.37,3100.0
2014-07-22 14:30:00,38.32,38.36,38.02,38.17,8400.0,38.32,38.36,38.02,38.17,8400.0
2014-07-22 15:00:00,38.19,38.2,38.12,38.18,6200.0,38.19,38.2,38.12,38.18,6200.0
2014-07-22 15:30:00,38.19,38.33,38.18,38.32,18300.0,38.19,38.33,38.18,38.32,18300.0
2014-07-23 09:30:00,38.41,38.69,38.07,38.2,4800.0,38.41,38.69,38.07,38.2,4800.0
2014-07-23 10:00:00,38.18,38.41,38.13,38.41,4400.0,38.18,38.41,38.13,38.41,4400.0
2014-07-23 10:30:00,38.41,38.52,38.38,38.43,3600.0,38.41,38.52,38.38,38.43,3600.0
2014-07-23 11:00:00,38.43,38.58,38.42,38.54,9500.0,38.43,38.58,38.42,38.54,9500.0
2014-07-23 11:30:00,38.57,38.69,38.55,38.68,2100.0,38.57,38.69,38.55,38.68,2100.0
2014-07-23 12:00:00,38.7,38.7,38.58,38.66,10900.0,38.7,38.7,38.58,38.66,10900.0
2014-07-23 12:30:00,38.62,38.64,38.55,38.61,14800.0,38.62,38.64,38.55,38.61,14800.0
2014-07-23 13:00:00,38.61,38.67,38.57,38.57,6400.0,38.61,38.67,38.57,38.57,6400.0
2014-07-23 13:30:00,38.59,38.7,38.59,38.67,6500.0,38.59,38.7,38.59,38.67,6500.0
2014-07-23 14:00:00,38.67,38.67,38.56,38.56,7900.0,38.67,38.67,38.56,38.56,7900.0
2014-07-23 14:30:00,38.55,38.67,38.55,38.61,12900.0,38.55,38.67,38.55,38.61,12900.0
2014-07-23 15:00:00,38.6,38.65,38.6,38.65,13900.0,38.6,38.65,38.6,38.65,13900.0
2014-07-23 15:30:00,38.64,38.66,38.52,38.54,35600.0,38.64,38.66,38.52,38.54,35600.0
2014-07-24 09:30:00,38.54,38.85,38.47,38.76,22100.0,38.54,38.85,38.47,38.76,22100.0
2014-07-24 10:00:00,38.73,39.0,38.67,38.87,25700.0,38.73,39.0,38.67,38.87,25700.0
2014-07-24 10:30:00,38.89,38.93,38.75,38.78,15500.0,38.89,38.93,38.75,38.78,15500.0
2014-07-24 11:00:00,38.79,38.86,38.71,38.79,11900.0,38.79,38.86,38.71,38.79,11900.0
2014-07-24 11:30:00,38.76,38.82,38.64,38.74,9600.0,38.76,38.82,38.64,38.74,9600.0
2014-07-24 12:00:00,38.7,38.7,38.6,38.61,5300.0,38.7,38.7,38.6,38.61,5300.0
2014-07-24 12:30:00,38.63,38.65,38.6,38.62,5300.0,38.63,38.65,38.6,38.62,5300.0
2014-07-24 13:00:00,38.62,38.66,38.6,38.66,14100.0,38.62,38.66,38.6,38.66,14100.0
2014-07-24 13:30:00,38.63,38.75,38.6,38.74,3600.0,38.63,38.75,38.6,38.74,3600.0
2014-07-24 14:00:00,38.73,38.76,38.63,38.72,5500.0,38.73,38.76,38.63,38.72,5500.0
2014-07-24 14:30:00,38.7,38.77,38.66,38.66,10100.0,38.7,38.77,38.66,38.66,10100.0
2014-07-24 15:00:00,38.68,38.72,38.62,38.7,7700.0,38.68,38.72,38.62,38.7,7700.0
2014-07-24 15:30:00,38.7,38.77,38.7,38.7,20800.0,38.7,38.77,38.7,38.7,20800.0
2014-07-25 09:30:00,38.35,38.93,38.03,38.93,15500.0,38.35,38.93,38.03,38.93,15500.0
2014-07-25 10:00:00,38.93,38.98,38.62,38.65,8400.0,38.93,38.98,38.62,38.65,8400.0
2014-07-25 10:30:00,38.62,38.62,38.19,38.22,5000.0,38.62,38.62,38.19,38.22,5000.0
2014-07-25 11:00:00,38.21,38.31,38.12,38.31,12700.0,38.21,38.31,38.12,38.31,12700.0
2014-07-25 11:30:00,38.31,38.45,38.29,38.43,34100.0,38.31,38.45,38.29,38.43,34100.0
2014-07-25 12:00:00,38.43,38.5,38.34,38.35,7600.0,38.43,38.5,38.34,38.35,7600.0
2014-07-25 12:30:00,38.36,38.41,38.36,38.39,5900.0,38.36,38.41,38.36,38.39,5900.0
2014-07-25 13:00:00,38.41,38.41,38.35,38.4,7800.0,38.41,38.41,38.35,38.4,7800.0
2014-07-25 13:30:00,38.4,38.43,38.35,38.37,9600.0,38.4,38.43,38.35,38.37,9600.0
2014-07-25 14:00:00,38.36,38.4,38.34,38.37,9500.0,38.36,38.4,38.34,38.37,9500.0
2014-07-25 14:30:00,38.37,38.47,38.34,38.37,11800.0,38.37,38.47,38.34,38.37,11800.0
2014-07-25 15:00:00,38.37,38.39,38.3,38.35,17100.0,38.37,38.39,38.3,38.35,17100.0
2014-07-25 15:30:00,38.36,38.42,38.35,38.4,46900.0,38.36,38.42,38.35,38.4,46900.0
2014-07-28 09:30:00,38.27,38.77,38.23,38.53,36300.0,38.27,38.77,38.23,38.53,36300.0
2014-07-28 10:00:00,38.53,38.56,38.44,38.55,22700.0,38.53,38.56,38.44,38.55,22700.0
2014-07-28 10:30:00,38.53,38.66,38.49,38.58,14100.0,38.53,38.66,38.49,38.58,14100.0
2014-07-28 11:00:00,38.56,38.61,38.49,38.61,13200.0,38.56,38.61,38.49,38.61,13200.0
2014-07-28 11:30:00,38.61,38.65,38.51,38.54,14300.0,38.61,38.65,38.51,38.54,14300.0
2014-07-28 12:00:00,38.54,38.65,38.54,38.64,7300.0,38.54,38.65,38.54,38.64,7300.0
2014-07-28 12:30:00,38.62,38.67,38.58,38.63,6000.0,38.62,38.67,38.58,38.63,6000.0
2014-07-28 13:00:00,38.63,38.74,38.58,38.67,35000.0,38.63,38.74,38.58,38.67,35000.0
2014-07-28 13:30:00,38.67,39.04,38.67,38.8,30300.0,38.67,39.04,38.67,38.8,30300.0
2014-07-28 14:00:00,38.8,38.82,38.65,38.67,5100.0,38.8,38.82,38.65,38.67,5100.0
2014-07-28 14:30:00,38.67,38.73,38.51,38.71,16600.0,38.67,38.73,38.51,38.71,16600.0
2014-07-28 15:00:00,38.68,38.87,38.65,38.8,48600.0,38.68,38.87,38.65,38.8,48600.0
2014-07-28 15:30:00,38.8,38.82,38.69,38.72,33400.0,38.8,38.82,38.69,38.72,33400.0
2014-07-29 09:30:00,38.87,39.71,38.87,39.55,21100.0,38.87,39.71,38.87,39.55,21100.0
2014-07-29 10:00:00,39.57,39.95,39.57,39.74,13800.0,39.57,39.95,39.57,39.74,13800.0
2014-07-29 10:30:00,39.72,39.72,39.44,39.44,6400.0,39.72,39.72,39.44,39.44,6400.0
2014-07-29 11:00:00,39.43,39.43,39.17,39.37,14100.0,39.43,39.43,39.17,39.37,14100.0
2014-07-29 11:30:00,39.35,39.57,39.3,39.57,11800.0,39.35,39.57,39.3,39.57,11800.0
2014-07-29 12:00:00,39.59,39.69,39.58,39.69,12300.0,39.59,39.69,39.58,39.69,12300.0
2014-07-29 12:30:00,39.74,39.88,39.74,39.85,9800.0,39.74,39.88,39.74,39.85,9800.0
2014-07-29 13:00:00,39.88,39.95,39.84,39.88,12700.0,39.88,39.95,39.84,39.88,12700.0
2014-07-29 13:30:00,39.86,39.93,39.86,39.93,3700.0,39.86,39.93,39.86,39.93,3700.0
2014-07-29 14:00:00,39.92,39.94,39.84,39.9,12700.0,39.92,39.94,39.84,39.9,12700.0
2014-07-29 14:30:00,39.92,39.94,39.84,39.89,11500.0,39.92,39.94,39.84,39.89,11500.0
2014-07-29 15:00:00,39.86,39.91,39.86,39.89,22400.0,39.86,39.91,39.86,39.89,22400.0
2014-07-29 15:30:00,39.89,40.05,39.56,39.57,147200.0,39.89,40.05,39.56,39.57,147200.0
2014-07-30 09:30:00,39.95,40.13,39.87,40.05,21400.0,39.95,40.13,39.87,40.05,21400.0
2014-07-30 10:00:00,39.94,39.94,39.71,39.78,12300.0,39.94,39.94,39.71,39.78,12300.0
2014-07-30 10:30:00,39.83,39.97,39.77,39.85,7900.0,39.83,39.97,39.77,39.85,7900.0
2014-07-30 11:00:00,39.84,39.99,39.75,39.97,8700.0,39.84,39.99,39.75,39.97,8700.0
2014-07-30 11:30:00,39.96,40.02,39.83,39.89,19000.0,39.96,40.02,39.83,39.89,19000.0
2014-07-30 12:00:00,39.86,39.92,39.84,39.85,12000.0,39.86,39.92,39.84,39.85,12000.0
2014-07-30 12:30:00,39.86,40.02,39.86,39.89,10300.0,39.86,40.02,39.86,39.89,10300.0
2014-07-30 13:00:00,39.9,39.9,39.61,39.61,5200.0,39.9,39.9,39.61,39.61,5200.0
2014-07-30 13:30:00,39.65,39.71,39.57,39.61,3100.0,39.65,39.71,39.57,39.61,3100.0
2014-07-30 14:00:00,39.64,39.9,39.54,39.9,16000.0,39.64,39.9,39.54,39.9,16000.0
2014-07-30 14:30:00,39.9,39.9,39.73,39.74,6400.0,39.9,39.9,39.73,39.74,6400.0
2014-07-30 15:00:00,39.73,39.81,39.73,39.77,13300.0,39.73,39.81,39.73,39.77,13300.0
2014-07-30 15:30:00,39.77,39.9,39.77,39.89,81200.0,39.77,39.9,39.77,39.89,81200.0
2014-07-31 09:30:00,39.47,39.64,39.17,39.27,13300.0,39.47,39.64,39.17,39.27,13300.0
2014-07-31 10:00:00,39.27,39.46,38.98,38.98,19700.0,39.27,39.46,38.98,38.98,19700.0
2014-07-31 10:30:00,38.97,38.97,38.59,38.59,20800.0,38.97,38.97,38.59,38.59,20800.0
2014-07-31 11:00:00,38.57,38.75,38.57,38.75,13600.0,38.57,38.75,38.57,38.75,13600.0
2014-07-31 11:30:00,38.75,38.84,38.72,38.75,8100.0,38.75,38.84,38.72,38.75,8100.0
2014-07-31 12:00:00,38.75,38.8,38.72,38.73,14100.0,38.75,38.8,38.72,38.73,14100.0
2014-07-31 12:30:00,38.72,38.95,38.72,38.92,4800.0,38.72,38.95,38.72,38.92,4800.0
2014-07-31 13:00:00,38.94,39.0,38.9,38.94,4200.0,38.94,39.0,38.9,38.94,4200.0
2014-07-31 13:30:00,38.94,38.99,38.85,38.89,7300.0,38.94,38.99,38.85,38.89,7300.0
2014-07-31 14:00:00,38.86,38.96,38.82,38.91,12500.0,38.86,38.96,38.82,38.91,12500.0
2014-07-31 14:30:00,38.86,38.86,38.62,38.62,7700.0,38.86,38.86,38.62,38.62,7700.0
2014-07-31 15:00:00,38.65,38.75,38.4,38.43,24500.0,38.65,38.75,38.4,38.43,24500.0
2014-07-31 15:30:00,38.47,38.81,38.41,38.66,78200.0,38.47,38.81,38.41,38.66,78200.0
2014-08-01 09:30:00,38.57,38.78,37.79,37.79,23700.0,38.57,38.78,37.79,37.79,23700.0
2014-08-01 10:00:00,37.83,37.85,37.42,37.42,31500.0,37.83,37.85,37.42,37.42,31500.0
2014-08-01 10:30:00,37.41,37.41,37.26,37.33,28600.0,37.41,37.41,37.26,37.33,28600.0
2014-08-01 11:00:00,37.32,37.45,37.28,37.36,22300.0,37.32,37.45,37.28,37.36,22300.0
2014-08-01 11:30:00,37.32,37.42,37.22,37.32,20900.0,37.32,37.42,37.22,37.32,20900.0
2014-08-01 12:00:00,37.34,37.54,37.33,37.45,16800.0,37.34,37.54,37.33,37.45,16800.0
2014-08-01 12:30:00,37.5,37.72,37.47,37.72,13800.0,37.5,37.72,37.47,37.72,13800.0
2014-08-01 13:00:00,37.72,37.75,37.57,37.73,20200.0,37.72,37.75,37.57,37.73,20200.0
2014-08-01 13:30:00,37.73,37.76,37.59,37.76,13500.0,37.73,37.76,37.59,37.76,13500.0
2014-08-01 14:00:00,37.88,38.02,37.79,37.88,16600.0,37.88,38.02,37.79,37.88,16600.0
2014-08-01 14:30:00,37.89,38.04,37.87,38.01,10800.0,37.89,38.04,37.87,38.01,10800.0
2014-08-01 15:00:00,38.0,38.05,37.97,37.99,31100.0,38.0,38.05,37.97,37.99,31100.0
2014-08-01 15:30:00,38.0,38.1,37.97,37.99,46300.0,38.0,38.1,37.97,37.99,46300.0
2014-08-04 09:30:00,38.25,38.51,38.05,38.48,12100.0,38.25,38.51,38.05,38.48,12100.0
2014-08-04 10:00:00,38.48,38.67,38.43,38.55,19500.0,38.48,38.67,38.43,38.55,19500.0
2014-08-04 10:30:00,38.54,38.57,38.31,38.32,13200.0,38.54,38.57,38.31,38.32,13200.0
2014-08-04 11:00:00,38.36,38.39,38.2,38.31,8200.0,38.36,38.39,38.2,38.31,8200.0
2014-08-04 11:30:00,38.29,38.43,38.28,38.4,11700.0,38.29,38.43,38.28,38.4,11700.0
2014-08-04 12:00:00,38.35,38.47,38.31,38.47,7900.0,38.35,38.47,38.31,38.47,7900.0
2014-08-04 12:30:00,38.48,38.79,38.48,38.79,7600.0,38.48,38.79,38.48,38.79,7600.0
2014-08-04 13:00:00,38.8,38.85,38.71,38.82,13100.0,38.8,38.85,38.71,38.82,13100.0
2014-08-04 13:30:00,38.81,39.08,38.76,39.08,13200.0,38.81,39.08,38.76,39.08,13200.0
2014-08-04 14:00:00,39.07,39.13,38.92,39.0,18100.0,39.07,39.13,38.92,39.0,18100.0
2014-08-04 14:30:00,38.99,39.17,38.99,39.07,11600.0,38.99,39.17,38.99,39.07,11600.0
2014-08-04 15:00:00,39.06,39.22,39.04,39.19,19000.0,39.06,39.22,39.04,39.19,19000.0
2014-08-04 15:30:00,39.16,39.33,39.11,39.25,65700.0,39.16,39.33,39.11,39.25,65700.0
2014-08-05 09:30:00,40.13,41.47,39.88,41.0,85000.0,40.13,41.47,39.88,41.0,85000.0
2014-08-05 10:00:00,41.0,41.39,41.0,41.28,24600.0,41.0,41.39,41.0,41.28,24600.0
2014-08-05 10:30:00,41.28,41.39,41.0,41.17,15800.0,41.28,41.39,41.0,41.17,15800.0
2014-08-05 11:00:00,41.18,41.18,40.93,41.03,44300.0,41.18,41.18,40.93,41.03,44300.0
2014-08-05 11:30:00,41.05,41.44,41.03,41.22,19500.0,41.05,41.44,41.03,41.22,19500.0
2014-08-05 12:00:00,41.18,41.18,41.0,41.04,10200.0,41.18,41.18,41.0,41.04,10200.0
2014-08-05 12:30:00,41.04,41.08,40.94,41.03,37800.0,41.04,41.08,40.94,41.03,37800.0
2014-08-05 13:00:00,41.02,41.06,40.29,40.45,44000.0,41.02,41.06,40.29,40.45,44000.0
2014-08-05 13:30:00,40.44,40.48,39.96,39.97,101700.0,40.44,40.48,39.96,39.97,101700.0
2014-08-05 14:00:00,39.98,40.03,39.39,39.78,56200.0,39.98,40.03,39.39,39.78,56200.0
2014-08-05 14:30:00,39.72,40.12,39.68,40.08,26400.0,39.72,40.12,39.68,40.08,26400.0
2014-08-05 15:00:00,40.04,40.12,39.94,40.01,79400.0,40.04,40.12,39.94,40.01,79400.0
2014-08-05 15:30:00,40.06,40.15,39.81,39.97,165900.0,40.06,40.15,39.81,39.97,165900.0
2014-08-06 09:30:00,39.7,39.95,39.37,39.75,34800.0,39.7,39.95,39.37,39.75,34800.0
2014-08-06 10:00:00,39.79,40.11,39.79,40.11,24700.0,39.79,40.11,39.79,40.11,24700.0
2014-08-06 10:30:00,40.11,40.14,39.86,40.03,24300.0,40.11,40.14,39.86,40.03,24300.0
2014-08-06 11:00:00,40.01,40.02,39.66,39.83,17900.0,40.01,40.02,39.66,39.83,17900.0
2014-08-06 11:30:00,39.77,40.12,39.77,40.09,32600.0,39.77,40.12,39.77,40.09,32600.0
2014-08-06 12:00:00,40.14,40.44,40.1,40.31,26300.0,40.14,40.44,40.1,40.31,26300.0
2014-08-06 12:30:00,40.34,40.6,40.31,40.52,11900.0,40.34,40.6,40.31,40.52,11900.0
2014-08-06 13:00:00,40.59,40.8,40.59,40.64,25000.0,40.59,40.8,40.59,40.64,25000.0
2014-08-06 13:30:00,40.67,40.8,40.59,40.62,25600.0,40.67,40.8,40.59,40.62,25600.0
2014-08-06 14:00:00,40.64,40.94,40.61,40.91,23200.0,40.64,40.94,40.61,40.91,23200.0
2014-08-06 14:30:00,40.93,41.13,40.88,40.92,32300.0,40.93,41.13,40.88,40.92,32300.0
2014-08-06 15:00:00,40.93,41.01,40.78,40.87,38200.0,40.93,41.01,40.78,40.87,38200.0
2014-08-06 15:30:00,40.89,41.12,40.78,40.9,81600.0,40.89,41.12,40.78,40.9,81600.0
2014-08-07 09:30:00,40.94,41.0,40.56,40.82,20600.0,40.94,41.0,40.56,40.82,20600.0
2014-08-07 10:00:00,40.85,40.99,40.63,40.87,9600.0,40.85,40.99,40.63,40.87,9600.0
2014-08-07 10:30:00,40.9,40.96,40.67,40.91,15100.0,40.9,40.96,40.67,40.91,15100.0
2014-08-07 11:00:00,40.9,41.19,40.9,40.9,55600.0,40.9,41.19,40.9,40.9,55600.0
2014-08-07 11:30:00,40.91,40.93,40.66,40.73,16600.0,40.91,40.93,40.66,40.73,16600.0
2014-08-07 12:00:00,40.75,40.99,40.73,40.99,27800.0,40.75,40.99,40.73,40.99,27800.0
2014-08-07 12:30:00,40.87,41.01,40.86,41.01,19800.0,40.87,41.01,40.86,41.01,19800.0
2014-08-07 13:00:00,40.98,41.18,40.98,41.04,23600.0,40.98,41.18,40.98,41.04,23600.0
2014-08-07 13:30:00,41.04,41.18,40.97,41.13,8200.0,41.04,41.18,40.97,41.13,8200.0
2014-08-07 14:00:00,41.05,41.2,41.01,41.05,19200.0,41.05,41.2,41.01,41.05,19200.0
2014-08-07 14:30:00,41.09,41.2,41.02,41.1,26200.0,41.09,41.2,41.02,41.1,26200.0
2014-08-07 15:00:00,41.11,41.26,40.92,40.95,38500.0,41.11,41.26,40.92,40.95,38500.0
2014-08-07 15:30:00,40.95,41.12,40.94,41.09,39200.0,40.95,41.12,40.94,41.09,39200.0
2014-08-08 09:30:00,41.05,41.34,40.98,41.28,26300.0,41.05,41.34,40.98,41.28,26300.0
2014-08-08 10:00:00,41.27,41.74,41.22,41.73,198700.0,41.27,41.74,41.22,41.73,198700.0
2014-08-08 10:30:00,41.73,41.75,41.36,41.48,46100.0,41.73,41.75,41.36,41.48,46100.0
2014-08-08 11:00:00,41.48,41.5,41.22,41.3,24600.0,41.48,41.5,41.22,41.3,24600.0
2014-08-08 11:30:00,41.32,41.37,41.25,41.36,9600.0,41.32,41.37,41.25,41.36,9600.0
2014-08-08 12:00:00,41.36,41.37,40.99,41.09,19300.0,41.36,41.37,40.99,41.09,19300.0
2014-08-08 12:30:00,41.06,41.15,41.03,41.03,4700.0,41.06,41.15,41.03,41.03,4700.0
2014-08-08 13:00:00,41.04,41.12,40.93,41.12,7400.0,41.04,41.12,40.93,41.12,7400.0
2014-08-08 13:30:00,41.14,41.25,41.12,41.16,5400.0,41.14,41.25,41.12,41.16,5400.0
2014-08-08 14:00:00,41.19,41.23,40.97,41.07,32200.0,41.19,41.23,40.97,41.07,32200.0
2014-08-08 14:30:00,41.01,41.05,40.89,40.89,5100.0,41.01,41.05,40.89,40.89,5100.0
2014-08-08 15:00:00,40.89,40.89,40.75,40.78,11400.0,40.89,40.89,40.75,40.78,11400.0
2014-08-08 15:30:00,40.77,40.8,40.7,40.72,21900.0,40.77,40.8,40.7,40.72,21900.0
2014-08-11 09:30:00,41.0,41.12,40.88,41.0,35300.0,41.0,41.12,40.88,41.0,35300.0
2014-08-11 10:00:00,41.0,41.2,40.74,40.78,14900.0,41.0,41.2,40.74,40.78,14900.0
2014-08-11 10:30:00,40.78,40.79,40.69,40.72,5900.0,40.78,40.79,40.69,40.72,5900.0
2014-08-11 11:00:00,40.68,41.01,40.63,40.87,20200.0,40.68,41.01,40.63,40.87,20200.0
2014-08-11 11:30:00,40.87,40.9,40.63,40.74,10300.0,40.87,40.9,40.63,40.74,10300.0
2014-08-11 12:00:00,40.71,40.71,40.6,40.68,2900.0,40.71,40.71,40.6,40.68,2900.0
2014-08-11 12:30:00,40.63,40.75,40.63,40.72,1200.0,40.63,40.75,40.63,40.72,1200.0
2014-08-11 13:00:00,40.7,40.72,40.47,40.5,11200.0,40.7,40.72,40.47,40.5,11200.0
2014-08-11 13:30:00,40.49,40.5,40.2,40.31,19100.0,40.49,40.5,40.2,40.31,19100.0
2014-08-11 14:00:00,40.31,40.33,40.21,40.24,12800.0,40.31,40.33,40.21,40.24,12800.0
2014-08-11 14:30:00,40.23,40.29,40.19,40.23,12000.0,40.23,40.29,40.19,40.23,12000.0
2014-08-11 15:00:00,40.2,40.32,40.12,40.15,20600.0,40.2,40.32,40.12,40.15,20600.0
2014-08-11 15:30:00,40.16,40.2,40.11,40.15,44600.0,40.16,40.2,40.11,40.15,44600.0
2014-08-12 09:30:00,40.07,40.09,39.48,39.66,20900.0,40.07,40.09,39.48,39.66,20900.0
2014-08-12 10:00:00,39.64,39.73,39.42,39.43,10500.0,39.64,39.73,39.42,39.43,10500.0
2014-08-12 10:30:00,39.43,39.49,39.26,39.31,12200.0,39.43,39.49,39.26,39.31,12200.0
2014-08-12 11:00:00,39.32,39.67,39.25,39.56,23500.0,39.32,39.67,39.25,39.56,23500.0
2014-08-12 11:30:00,39.58,39.82,39.58,39.82,3400.0,39.58,39.82,39.58,39.82,3400.0
2014-08-12 12:00:00,39.85,39.94,39.85,39.94,4900.0,39.85,39.94,39.85,39.94,4900.0
2014-08-12 12:30:00,39.92,39.99,39.91,39.92,3400.0,39.92,39.99,39.91,39.92,3400.0
2014-08-12 13:00:00,39.92,39.94,39.82,39.85,5300.0,39.92,39.94,39.82,39.85,5300.0
2014-08-12 13:30:00,39.84,39.84,39.68,39.74,3300.0,39.84,39.84,39.68,39.74,3300.0
2014-08-12 14:00:00,39.75,39.75,39.53,39.55,4100.0,39.75,39.75,39.53,39.55,4100.0
2014-08-12 14:30:00,39.57,39.74,39.57,39.69,6000.0,39.57,39.74,39.57,39.69,6000.0
2014-08-12 15:00:00,39.68,39.73,39.62,39.65,8000.0,39.68,39.73,39.62,39.65,8000.0
2014-08-12 15:30:00,39.64,39.74,39.63,39.69,31500.0,39.64,39.74,39.63,39.69,31500.0
2014-08-13 09:30:00,39.76,40.08,39.76,40.06,40000.0,39.76,40.08,39.76,40.06,40000.0
2014-08-13 10:00:00,40.09,40.4,40.09,40.4,5100.0,40.09,40.4,40.09,40.4,5100.0
2014-08-13 10:30:00,40.38,40.58,40.35,40.57,6600.0,40.38,40.58,40.35,40.57,6600.0
2014-08-13 11:00:00,40.58,40.66,40.55,40.55,3000.0,40.58,40.66,40.55,40.55,3000.0
2014-08-13 11:30:00,40.61,40.81,40.61,40.64,3200.0,40.61,40.81,40.61,40.64,3200.0
2014-08-13 12:00:00,40.65,40.65,40.52,40.61,4200.0,40.65,40.65,40.52,40.61,4200.0
2014-08-13 12:30:00,40.61,40.77,40.58,40.73,6400.0,40.61,40.77,40.58,40.73,6400.0
2014-08-13 13:00:00,40.74,40.79,40.71,40.75,2100.0,40.74,40.79,40.71,40.75,2100.0
2014-08-13 13:30:00,40.75,40.82,40.71,40.71,9000.0,40.75,40.82,40.71,40.71,9000.0
2014-08-13 14:00:00,40.73,40.75,40.62,40.7,32000.0,40.73,40.75,40.62,40.7,32000.0
2014-08-13 14:30:00,40.71,40.71,40.69,40.7,18800.0,40.71,40.71,40.69,40.7,18800.0
2014-08-13 15:00:00,40.7,40.7,40.6,40.62,46200.0,40.7,40.7,40.6,40.62,46200.0
2014-08-13 15:30:00,40.65,40.84,40.65,40.84,43500.0,40.65,40.84,40.65,40.84,43500.0
2014-08-14 09:30:00,40.86,41.0,40.25,40.26,26900.0,40.86,41.0,40.25,40.26,26900.0
2014-08-14 10:00:00,40.26,40.31,40.12,40.22,9800.0,40.26,40.31,40.12,40.22,9800.0
2014-08-14 10:30:00,40.27,40.61,40.21,40.55,21800.0,40.27,40.61,40.21,40.55,21800.0
2014-08-14 11:00:00,40.55,40.55,40.45,40.47,3100.0,40.55,40.55,40.45,40.47,3100.0
2014-08-14 11:30:00,40.45,40.54,40.45,40.54,2600.0,40.45,40.54,40.45,40.54,2600.0
2014-08-14 12:00:00,40.52,40.58,40.5,40.53,4400.0,40.52,40.58,40.5,40.53,4400.0
2014-08-14 12:30:00,40.52,40.56,40.5,40.53,3700.0,40.52,40.56,40.5,40.53,3700.0
2014-08-14 13:00:00,40.53,40.62,40.52,40.61,6700.0,40.53,40.62,40.52,40.61,6700.0
2014-08-14 13:30:00,40.61,40.69,40.57,40.66,4000.0,40.61,40.69,40.57,40.66,4000.0
2014-08-14 14:00:00,40.65,40.72,40.64,40.72,7800.0,40.65,40.72,40.64,40.72,7800.0
2014-08-14 14:30:00,40.72,40.83,40.69,40.81,34200.0,40.72,40.83,40.69,40.81,34200.0
2014-08-14 15:00:00,40.78,40.81,40.66,40.74,11300.0,40.78,40.81,40.66,40.74,11300.0
2014-08-14 15:30:00,40.72,40.82,40.68,40.82,31900.0,40.72,40.82,40.68,40.82,31900.0
2014-08-15 09:30:00,41.04,41.59,40.98,41.42,45200.0,41.04,41.59,40.98,41.42,45200.0
2014-08-15 10:00:00,41.36,41.36,41.09,41.25,18200.0,41.36,41.36,41.09,41.25,18200.0
2014-08-15 10:30:00,41.25,41.25,40.34,40.44,60300.0,41.25,41.25,40.34,40.44,60300.0
2014-08-15 11:00:00,40.43,40.56,40.34,40.5,26000.0,40.43,40.56,40.34,40.5,26000.0
2014-08-15 11:30:00,40.51,40.57,40.24,40.52,34100.0,40.51,40.57,40.24,40.52,34100.0
2014-08-15 12:00:00,40.53,40.53,40.37,40.5,10300.0,40.53,40.53,40.37,40.5,10300.0
2014-08-15 12:30:00,40.52,40.62,40.43,40.62,7600.0,40.52,40.62,40.43,40.62,7600.0
2014-08-15 13:00:00,40.63,40.66,40.55,40.6,5800.0,40.63,40.66,40.55,40.6,5800.0
2014-08-15 13:30:00,40.6,40.69,40.49,40.6,6200.0,40.6,40.69,40.49,40.6,6200.0
2014-08-15 14:00:00,40.62,40.78,40.59,40.74,4000.0,40.62,40.78,40.59,40.74,4000.0
2014-08-15 14:30:00,40.77,40.95,40.75,40.9,15700.0,40.77,40.95,40.75,40.9,15700.0
2014-08-15 15:00:00,40.95,41.02,40.88,41.0,26800.0,40.95,41.02,40.88,41.0,26800.0
2014-08-15 15:30:00,40.97,41.01,40.68,41.0,116900.0,40.97,41.01,40.68,41.0,116900.0
2014-08-18 09:30:00,41.02,41.03,39.88,40.57,58900.0,41.02,41.03,39.88,40.57,58900.0
2014-08-18 10:00:00,40.57,40.59,40.29,40.47,18200.0,40.57,40.59,40.29,40.47,18200.0
2014-08-18 10:30:00,40.48,40.49,40.34,40.49,14900.0,40.48,40.49,40.34,40.49,14900.0
2014-08-18 11:00:00,40.51,40.54,40.2,40.3,21400.0,40.51,40.54,40.2,40.3,21400.0
2014-08-18 11:30:00,40.28,40.35,40.17,40.26,18100.0,40.28,40.35,40.17,40.26,18100.0
2014-08-18 12:00:00,40.27,40.36,40.27,40.32,15600.0,40.27,40.36,40.27,40.32,15600.0
2014-08-18 12:30:00,40.32,40.35,40.29,40.29,14200.0,40.32,40.35,40.29,40.29,14200.0
2014-08-18 13:00:00,40.3,40.35,40.27,40.34,12200.0,40.3,40.35,40.27,40.34,12200.0
2014-08-18 13:30:00,40.36,40.36,40.23,40.23,10600.0,40.36,40.36,40.23,40.23,10600.0
2014-08-18 14:00:00,40.23,40.31,40.23,40.3,9200.0,40.23,40.31,40.23,40.3,9200.0
2014-08-18 14:30:00,40.28,40.3,40.26,40.29,8400.0,40.28,40.3,40.26,40.29,8400.0
2014-08-18 15:00:00,40.28,40.28,40.21,40.25,14600.0,40.28,40.28,40.21,40.25,14600.0
2014-08-18 15:30:00,40.25,40.4,40.25,40.4,47500.0,40.25,40.4,40.25,40.4,47500.0
2014-08-19 09:30:00,40.53,40.56,40.42,40.54,15400.0,40.53,40.56,40.42,40.54,15400.0
2014-08-19 10:00:00,40.5,40.55,40.45,40.49,20600.0,40.5,40.55,40.45,40.49,20600.0
2014-08-19 10:30:00,40.48,40.5,40.42,40.5,16500.0,40.48,40.5,40.42,40.5,16500.0
2014-08-19 11:00:00,40.5,40.59,40.46,40.59,31400.0,40.5,40.59,40.46,40.59,31400.0
2014-08-19 11:30:00,40.59,40.64,40.58,40.6,15200.0,40.59,40.64,40.58,40.6,15200.0
2014-08-19 12:00:00,40.6,40.61,40.59,40.6,16200.0,40.6,40.61,40.59,40.6,16200.0
2014-08-19 12:30:00,40.6,40.6,40.58,40.6,13900.0,40.6,40.6,40.58,40.6,13900.0
2014-08-19 13:00:00,40.6,40.6,40.41,40.41,123100.0,40.6,40.6,40.41,40.41,123100.0
2014-08-19 13:30:00,40.4,40.41,40.35,40.38,20200.0,40.4,40.41,40.35,40.38,20200.0
2014-08-19 14:00:00,40.38,40.52,40.36,40.46,18400.0,40.38,40.52,40.36,40.46,18400.0
2014-08-19 14:30:00,40.46,40.47,40.37,40.45,81500.0,40.46,40.47,40.37,40.45,81500.0
2014-08-19 15:00:00,40.46,40.46,40.09,40.11,106200.0,40.46,40.46,40.09,40.11,106200.0
2014-08-19 15:30:00,40.13,40.18,39.98,40.01,2166500.0,40.13,40.18,39.98,40.01,2166500.0
2014-08-20 09:30:00,39.92,39.93,39.38,39.84,21900.0,39.92,39.93,39.38,39.84,21900.0
2014-08-20 10:00:00,39.85,40.05,39.78,40.02,12300.0,39.85,40.05,39.78,40.02,12300.0
2014-08-20 10:30:00,40.02,40.11,39.88,40.03,13300.0,40.02,40.11,39.88,40.03,13300.0
2014-08-20 11:00:00,40.04,40.09,39.91,40.0,12800.0,40.04,40.09,39.91,40.0,12800.0
2014-08-20 11:30:00,39.97,40.12,39.94,40.1,4300.0,39.97,40.12,39.94,40.1,4300.0
2014-08-20 12:00:00,40.11,40.12,40.04,40.08,4600.0,40.11,40.12,40.04,40.08,4600.0
2014-08-20 12:30:00,40.08,40.15,40.07,40.11,11100.0,40.08,40.15,40.07,40.11,11100.0
2014-08-20 13:00:00,40.12,40.15,40.11,40.11,5300.0,40.12,40.15,40.11,40.11,5300.0
2014-08-20 13:30:00,40.1,40.1,40.01,40.05,4600.0,40.1,40.1,40.01,40.05,4600.0
2014-08-20 14:00:00,40.03,40.03,39.9,39.95,8600.0,40.03,40.03,39.9,39.95,8600.0
2014-08-20 14:30:00,39.99,40.03,39.86,39.94,17300.0,39.99,40.03,39.86,39.94,17300.0
2014-08-20 15:00:00,39.97,40.12,39.94,40.1,11700.0,39.97,40.12,39.94,40.1,11700.0
2014-08-20 15:30:00,40.11,40.13,39.94,39.97,46200.0,40.11,40.13,39.94,39.97,46200.0
2014-08-21 09:30:00,39.97,40.05,39.65,39.97,25700.0,39.97,40.05,39.65,39.97,25700.0
2014-08-21 10:00:00,39.89,39.95,39.46,39.86,16900.0,39.89,39.95,39.46,39.86,16900.0
2014-08-21 10:30:00,39.9,40.08,39.9,40.05,18500.0,39.9,40.08,39.9,40.05,18500.0
2014-08-21 11:00:00,40.04,40.07,39.94,39.98,13300.0,40.04,40.07,39.94,39.98,13300.0
2014-08-21 11:30:00,40.02,40.02,39.9,39.96,8600.0,40.02,40.02,39.9,39.96,8600.0
2014-08-21 12:00:00,39.95,40.02,39.93,40.0,16500.0,39.95,40.02,39.93,40.0,16500.0
2014-08-21 12:30:00,39.99,40.01,39.92,39.97,7800.0,39.99,40.01,39.92,39.97,7800.0
2014-08-21 13:00:00,39.91,40.04,39.91,40.04,14800.0,39.91,40.04,39.91,40.04,14800.0
2014-08-21 13:30:00,40.05,40.14,39.93,40.03,22600.0,40.05,40.14,39.93,40.03,22600.0
2014-08-21 14:00:00,40.04,40.11,40.0,40.1,10300.0,40.04,40.11,40.0,40.1,10300.0
2014-08-21 14:30:00,40.09,40.09,39.98,40.01,12800.0,40.09,40.09,39.98,40.01,12800.0
2014-08-21 15:00:00,40.02,40.09,40.0,40.02,20200.0,40.02,40.09,40.0,40.02,20200.0
2014-08-21 15:30:00,40.03,40.03,39.93,39.95,43300.0,40.03,40.03,39.93,39.95,43300.0
2014-08-22 09:30:00,39.92,39.98,39.54,39.78,17200.0,39.92,39.98,39.54,39.78,17200.0
2014-08-22 10:00:00,39.81,40.1,39.72,40.01,15400.0,39.81,40.1,39.72,40.01,15400.0
2014-08-22 10:30:00,40.01,40.09,39.95,39.96,16600.0,40.01,40.09,39.95,39.96,16600.0
2014-08-22 11:00:00,39.98,39.99,39.77,39.86,18000.0,39.98,39.99,39.77,39.86,18000.0
2014-08-22 11:30:00,39.86,39.86,39.71,39.72,56800.0,39.86,39.86,39.71,39.72,56800.0
2014-08-22 12:00:00,39.74,39.77,39.7,39.76,2600.0,39.74,39.77,39.7,39.76,2600.0
2014-08-22 12:30:00,39.78,39.79,39.71,39.71,3900.0,39.78,39.79,39.71,39.71,3900.0
2014-08-22 13:00:00,39.71,39.71,39.55,39.56,3600.0,39.71,39.71,39.55,39.56,3600.0
2014-08-22 13:30:00,39.58,39.58,39.52,39.55,2700.0,39.58,39.58,39.52,39.55,2700.0
2014-08-22 14:00:00,39.55,39.56,39.3,39.4,11000.0,39.55,39.56,39.3,39.4,11000.0
2014-08-22 14:30:00,39.39,39.45,39.34,39.43,12800.0,39.39,39.45,39.34,39.43,12800.0
2014-08-22 15:00:00,39.42,39.44,39.36,39.41,31500.0,39.42,39.44,39.36,39.41,31500.0
2014-08-22 15:30:00,39.39,39.44,39.3,39.3,36300.0,39.39,39.44,39.3,39.3,36300.0
2014-08-25 09:30:00,39.79,39.98,39.52,39.89,17100.0,39.79,39.98,39.52,39.89,17100.0
2014-08-25 10:00:00,39.99,40.02,39.77,39.9,17400.0,39.99,40.02,39.77,39.9,17400.0
2014-08-25 10:30:00,39.9,40.05,39.9,40.02,16700.0,39.9,40.05,39.9,40.02,16700.0
2014-08-25 11:00:00,40.03,40.1,40.01,40.09,10800.0,40.03,40.1,40.01,40.09,10800.0
2014-08-25 11:30:00,40.09,40.15,40.05,40.05,12100.0,40.09,40.15,40.05,40.05,12100.0
2014-08-25 12:00:00,40.05,40.05,39.7,39.74,15600.0,40.05,40.05,39.7,39.74,15600.0
2014-08-25 12:30:00,39.72,39.8,39.68,39.74,8400.0,39.72,39.8,39.68,39.74,8400.0
2014-08-25 13:00:00,39.74,39.74,39.58,39.65,9500.0,39.74,39.74,39.58,39.65,9500.0
2014-08-25 13:30:00,39.72,39.73,39.54,39.56,12200.0,39.72,39.73,39.54,39.56,12200.0
2014-08-25 14:00:00,39.54,39.65,39.5,39.65,13700.0,39.54,39.65,39.5,39.65,13700.0
2014-08-25 14:30:00,39.62,39.84,39.62,39.84,9200.0,39.62,39.84,39.62,39.84,9200.0
2014-08-25 15:00:00,39.84,39.98,39.84,39.94,19400.0,39.84,39.98,39.84,39.94,19400.0
2014-08-25 15:30:00,39.96,40.09,39.95,40.01,427800.0,39.96,40.09,39.95,40.01,427800.0
2014-08-26 09:30:00,39.98,40.58,39.95,40.52,46600.0,39.98,40.58,39.95,40.52,46600.0
2014-08-26 10:00:00,40.53,40.63,40.48,40.54,14700.0,40.53,40.63,40.48,40.54,14700.0
2014-08-26 10:30:00,40.55,40.69,40.5,40.64,18000.0,40.55,40.69,40.5,40.64,18000.0
2014-08-26 11:00:00,40.69,41.08,40.66,41.0,93000.0,40.69,41.08,40.66,41.0,93000.0
2014-08-26 11:30:00,41.03,41.03,40.85,40.88,19600.0,41.03,41.03,40.85,40.88,19600.0
2014-08-26 12:00:00,40.86,40.92,40.79,40.88,13200.0,40.86,40.92,40.79,40.88,13200.0
2014-08-26 12:30:00,40.87,40.88,40.81,40.88,2000.0,40.87,40.88,40.81,40.88,2000.0
2014-08-26 13:00:00,40.86,40.94,40.85,40.93,1900.0,40.86,40.94,40.85,40.93,1900.0
2014-08-26 13:30:00,40.93,40.94,40.85,40.9,5000.0,40.93,40.94,40.85,40.9,5000.0
2014-08-26 14:00:00,40.9,40.96,40.85,40.88,10300.0,40.9,40.96,40.85,40.88,10300.0
2014-08-26 14:30:00,40.9,40.99,40.9,40.99,7600.0,40.9,40.99,40.9,40.99,7600.0
2014-08-26 15:00:00,40.98,41.09,40.87,40.9,74900.0,40.98,41.09,40.87,40.9,74900.0
2014-08-26 15:30:00,40.9,40.98,40.7,40.98,224600.0,40.9,40.98,40.7,40.98,224600.0
2014-08-27 09:30:00,40.97,41.37,40.88,41.1,24800.0,40.97,41.37,40.88,41.1,24800.0
2014-08-27 10:00:00,41.19,41.3,41.11,41.2,7000.0,41.19,41.3,41.11,41.2,7000.0
2014-08-27 10:30:00,41.2,41.28,41.11,41.12,5100.0,41.2,41.28,41.11,41.12,5100.0
2014-08-27 11:00:00,41.11,41.13,40.8,40.84,3800.0,41.11,41.13,40.8,40.84,3800.0
2014-08-27 11:30:00,40.78,40.92,40.7,40.92,7200.0,40.78,40.92,40.7,40.92,7200.0
2014-08-27 12:00:00,40.9,40.92,40.76,40.82,5500.0,40.9,40.92,40.76,40.82,5500.0
2014-08-27 12:30:00,40.8,40.91,40.75,40.91,4800.0,40.8,40.91,40.75,40.91,4800.0
2014-08-27 13:00:00,40.87,40.89,40.73,40.84,13600.0,40.87,40.89,40.73,40.84,13600.0
2014-08-27 13:30:00,40.83,40.85,40.77,40.83,3700.0,40.83,40.85,40.77,40.83,3700.0
2014-08-27 14:00:00,40.84,40.84,40.54,40.54,8600.0,40.84,40.84,40.54,40.54,8600.0
2014-08-27 14:30:00,40.52,40.54,40.4,40.4,6200.0,40.52,40.54,40.4,40.4,6200.0
2014-08-27 15:00:00,40.39,40.45,40.26,40.28,23600.0,40.39,40.45,40.26,40.28,23600.0
2014-08-27 15:30:00,40.26,40.35,40.18,40.25,26100.0,40.26,40.35,40.18,40.25,26100.0
2014-08-28 09:30:00,39.95,40.09,38.61,39.03,34700.0,39.95,40.09,38.61,39.03,34700.0
2014-08-28 10:00:00,39.05,39.13,38.55,38.55,20700.0,39.05,39.13,38.55,38.55,20700.0
2014-08-28 10:30:00,38.56,38.57,38.14,38.14,30100.0,38.56,38.57,38.14,38.14,30100.0
2014-08-28 11:00:00,38.17,38.17,37.73,38.0,43100.0,38.17,38.17,37.73,38.0,43100.0
2014-08-28 11:30:00,37.99,38.02,37.95,37.98,14500.0,37.99,38.02,37.95,37.98,14500.0
2014-08-28 12:00:00,37.98,38.01,37.82,37.82,24100.0,37.98,38.01,37.82,37.82,24100.0
2014-08-28 12:30:00,37.83,37.85,37.81,37.84,12800.0,37.83,37.85,37.81,37.84,12800.0
2014-08-28 13:00:00,37.85,37.85,37.72,37.83,7200.0,37.85,37.85,37.72,37.83,7200.0
2014-08-28 13:30:00,37.84,37.95,37.77,37.86,10300.0,37.84,37.95,37.77,37.86,10300.0
2014-08-28 14:00:00,37.88,37.98,37.88,37.98,4600.0,37.88,37.98,37.88,37.98,4600.0
2014-08-28 14:30:00,37.96,37.98,37.91,37.91,13300.0,37.96,37.98,37.91,37.91,13300.0
2014-08-28 15:00:00,37.92,37.99,37.88,37.96,23300.0,37.92,37.99,37.88,37.96,23300.0
2014-08-28 15:30:00,37.95,38.01,37.88,37.88,52900.0,37.95,38.01,37.88,37.88,52900.0
2014-08-29 09:30:00,37.89,38.02,37.51,37.58,18400.0,37.89,38.02,37.51,37.58,18400.0
2014-08-29 10:00:00,37.57,37.78,37.36,37.37,35000.0,37.57,37.78,37.36,37.37,35000.0
2014-08-29 10:30:00,37.34,37.41,37.0,37.11,37200.0,37.34,37.41,37.0,37.11,37200.0
2014-08-29 11:00:00,37.14,37.48,37.11,37.46,30300.0,37.14,37.48,37.11,37.46,30300.0
2014-08-29 11:30:00,37.54,37.62,37.44,37.62,16100.0,37.54,37.62,37.44,37.62,16100.0
2014-08-29 12:00:00,37.62,37.64,37.46,37.52,26400.0,37.62,37.64,37.46,37.52,26400.0
2014-08-29 12:30:00,37.52,37.63,37.52,37.61,20100.0,37.52,37.63,37.52,37.61,20100.0
2014-08-29 13:00:00,37.63,37.63,37.49,37.59,28100.0,37.63,37.63,37.49,37.59,28100.0
2014-08-29 13:30:00,37.59,37.62,37.5,37.6,27500.0,37.59,37.62,37.5,37.6,27500.0
2014-08-29 14:00:00,37.6,37.63,37.52,37.61,30900.0,37.6,37.63,37.52,37.61,30900.0
2014-08-29 14:30:00,37.6,37.61,37.51,37.51,34000.0,37.6,37.61,37.51,37.51,34000.0
2014-08-29 15:00:00,37.54,37.55,37.33,37.55,30800.0,37.54,37.55,37.33,37.55,30800.0
2014-08-29 15:30:00,37.56,37.68,37.4,37.65,92700.0,37.56,37.68,37.4,37.65,92700.0
2014-09-02 09:30:00,37.77,38.32,37.4,38.32,72300.0,37.77,38.32,37.4,38.32,72300.0
2014-09-02 10:00:00,38.36,38.6,38.28,38.56,38700.0,38.36,38.6,38.28,38.56,38700.0
2014-09-02 10:30:00,38.58,38.63,38.36,38.45,11400.0,38.58,38.63,38.36,38.45,11400.0
2014-09-02 11:00:00,38.41,38.46,37.92,37.98,12200.0,38.41,38.46,37.92,37.98,12200.0
2014-09-02 11:30:00,38.03,38.06,37.81,37.84,5700.0,38.03,38.06,37.81,37.84,5700.0
2014-09-02 12:00:00,37.82,37.86,37.77,37.84,5400.0,37.82,37.86,37.77,37.84,5400.0
2014-09-02 12:30:00,37.84,37.84,37.63,37.72,6900.0,37.84,37.84,37.63,37.72,6900.0
2014-09-02 13:00:00,37.69,37.87,37.69,37.72,6400.0,37.69,37.87,37.69,37.72,6400.0
2014-09-02 13:30:00,37.68,37.71,37.53,37.57,10900.0,37.68,37.71,37.53,37.57,10900.0
2014-09-02 14:00:00,37.59,37.68,37.54,37.66,10700.0,37.59,37.68,37.54,37.66,10700.0
2014-09-02 14:30:00,37.66,37.75,37.61,37.7,15800.0,37.66,37.75,37.61,37.7,15800.0
2014-09-02 15:00:00,37.68,37.68,37.56,37.61,16700.0,37.68,37.68,37.56,37.61,16700.0
2014-09-02 15:30:00,37.61,37.62,37.51,37.56,47600.0,37.61,37.62,37.51,37.56,47600.0
2014-09-03 09:30:00,37.96,39.34,37.6,39.22,97000.0,37.96,39.34,37.6,39.22,97000.0
2014-09-03 10:00:00,39.17,39.38,39.0,39.14,40200.0,39.17,39.38,39.0,39.14,40200.0
2014-09-03 10:30:00,39.13,39.19,38.67,38.68,15000.0,39.13,39.19,38.67,38.68,15000.0
2014-09-03 11:00:00,38.67,38.75,38.54,38.6,13600.0,38.67,38.75,38.54,38.6,13600.0
2014-09-03 11:30:00,38.6,38.63,38.43,38.52,16700.0,38.6,38.63,38.43,38.52,16700.0
2014-09-03 12:00:00,38.52,38.53,38.39,38.45,9700.0,38.52,38.53,38.39,38.45,9700.0
2014-09-03 12:30:00,38.41,38.5,38.41,38.42,9800.0,38.41,38.5,38.41,38.42,9800.0
2014-09-03 13:00:00,38.43,38.43,38.1,38.11,12100.0,38.43,38.43,38.1,38.11,12100.0
2014-09-03 13:30:00,38.12,38.12,37.84,38.03,8900.0,38.12,38.12,37.84,38.03,8900.0
2014-09-03 14:00:00,38.04,38.05,37.8,37.82,15000.0,38.04,38.05,37.8,37.82,15000.0
2014-09-03 14:30:00,37.87,37.96,37.83,37.86,13700.0,37.87,37.96,37.83,37.86,13700.0
2014-09-03 15:00:00,37.83,38.0,37.83,37.94,14300.0,37.83,38.0,37.83,37.94,14300.0
2014-09-03 15:30:00,37.95,38.24,37.89,38.17,66400.0,37.95,38.24,37.89,38.17,66400.0
2014-09-04 09:30:00,38.2,38.29,38.16,38.22,5900.0,38.2,38.29,38.16,38.22,5900.0
2014-09-04 10:00:00,38.19,38.25,38.1,38.22,10500.0,38.19,38.25,38.1,38.22,10500.0
2014-09-04 10:30:00,38.23,38.26,38.0,38.08,17400.0,38.23,38.26,38.0,38.08,17400.0
2014-09-04 11:00:00,38.1,38.2,37.98,37.98,4800.0,38.1,38.2,37.98,37.98,4800.0
2014-09-04 11:30:00,37.98,38.07,37.97,38.07,6700.0,37.98,38.07,37.97,38.07,6700.0
2014-09-04 12:00:00,38.09,38.14,38.07,38.13,5600.0,38.09,38.14,38.07,38.13,5600.0
2014-09-04 12:30:00,38.1,38.14,38.06,38.06,5700.0,38.1,38.14,38.06,38.06,5700.0
2014-09-04 13:00:00,38.04,38.07,38.01,38.01,3500.0,38.04,38.07,38.01,38.01,3500.0
2014-09-04 13:30:00,38.02,38.02,37.91,37.92,2600.0,38.02,38.02,37.91,37.92,2600.0
2014-09-04 14:00:00,37.92,38.02,37.9,37.9,6200.0,37.92,38.02,37.9,37.9,6200.0
2014-09-04 14:30:00,37.91,37.91,37.73,37.74,5800.0,37.91,37.91,37.73,37.74,5800.0
2014-09-04 15:00:00,37.75,37.86,37.75,37.85,18600.0,37.75,37.86,37.75,37.85,18600.0
2014-09-04 15:30:00,37.84,37.89,37.74,37.84,36500.0,37.84,37.89,37.74,37.84,36500.0
2014-09-05 09:30:00,37.83,38.0,37.33,37.7,12100.0,37.83,38.0,37.33,37.7,12100.0
2014-09-05 10:00:00,37.72,37.72,37.33,37.39,6400.0,37.72,37.72,37.33,37.39,6400.0
2014-09-05 10:30:00,37.33,37.33,37.19,37.28,5600.0,37.33,37.33,37.19,37.28,5600.0
2014-09-05 11:00:00,37.3,37.61,37.24,37.52,7600.0,37.3,37.61,37.24,37.52,7600.0
2014-09-05 11:30:00,37.55,37.74,37.54,37.73,11100.0,37.55,37.74,37.54,37.73,11100.0
2014-09-05 12:00:00,37.73,37.87,37.73,37.87,3900.0,37.73,37.87,37.73,37.87,3900.0
2014-09-05 12:30:00,37.89,38.05,37.89,37.99,5200.0,37.89,38.05,37.89,37.99,5200.0
2014-09-05 13:00:00,37.94,37.98,37.88,37.93,4000.0,37.94,37.98,37.88,37.93,4000.0
2014-09-05 13:30:00,37.93,37.93,37.74,37.74,2100.0,37.93,37.93,37.74,37.74,2100.0
2014-09-05 14:00:00,37.74,37.78,37.65,37.69,2900.0,37.74,37.78,37.65,37.69,2900.0
2014-09-05 14:30:00,37.71,37.82,37.71,37.78,10400.0,37.71,37.82,37.71,37.78,10400.0
2014-09-05 15:00:00,37.78,37.98,37.78,37.93,9300.0,37.78,37.98,37.78,37.93,9300.0
2014-09-05 15:30:00,37.91,38.03,37.9,37.9,28300.0,37.91,38.03,37.9,37.9,28300.0
2014-09-08 09:30:00,37.74,38.29,37.74,38.18,9000.0,37.74,38.29,37.74,38.18,9000.0
2014-09-08 10:00:00,38.23,38.29,37.89,38.01,9100.0,38.23,38.29,37.89,38.01,9100.0
2014-09-08 10:30:00,37.97,38.02,37.76,38.02,8300.0,37.97,38.02,37.76,38.02,8300.0
2014-09-08 11:00:00,37.99,38.2,37.95,38.15,4300.0,37.99,38.2,37.95,38.15,4300.0
2014-09-08 11:30:00,38.15,38.15,37.92,37.92,3900.0,38.15,38.15,37.92,37.92,3900.0
2014-09-08 12:00:00,37.9,37.97,37.84,37.94,4000.0,37.9,37.97,37.84,37.94,4000.0
2014-09-08 12:30:00,37.95,38.05,37.94,38.05,2700.0,37.95,38.05,37.94,38.05,2700.0
2014-09-08 13:00:00,38.04,38.05,37.88,37.92,6700.0,38.04,38.05,37.88,37.92,6700.0
2014-09-08 13:30:00,37.86,37.91,37.82,37.84,4300.0,37.86,37.91,37.82,37.84,4300.0
2014-09-08 14:00:00,37.84,37.99,37.84,37.88,5600.0,37.84,37.99,37.84,37.88,5600.0
2014-09-08 14:30:00,37.93,37.95,37.88,37.9,4000.0,37.93,37.95,37.88,37.9,4000.0
2014-09-08 15:00:00,37.91,38.02,37.88,38.01,7500.0,37.91,38.02,37.88,38.01,7500.0
2014-09-08 15:30:00,38.01,38.08,38.01,38.06,11600.0,38.01,38.08,38.01,38.06,11600.0
2014-09-09 09:30:00,37.91,38.06,37.57,37.57,6400.0,37.91,38.06,37.57,37.57,6400.0
2014-09-09 10:00:00,37.51,37.64,37.39,37.54,3700.0,37.51,37.64,37.39,37.54,3700.0
2014-09-09 10:30:00,37.59,37.59,37.46,37.5,4200.0,37.59,37.59,37.46,37.5,4200.0
2014-09-09 11:00:00,37.54,37.58,37.5,37.54,1800.0,37.54,37.58,37.5,37.54,1800.0
2014-09-09 11:30:00,37.57,37.65,37.57,37.61,12300.0,37.57,37.65,37.57,37.61,12300.0
2014-09-09 12:00:00,37.67,37.8,37.6,37.76,9100.0,37.67,37.8,37.6,37.76,9100.0
2014-09-09 12:30:00,37.76,37.78,37.68,37.68,5500.0,37.76,37.78,37.68,37.68,5500.0
2014-09-09 13:00:00,37.67,37.7,37.62,37.67,3300.0,37.67,37.7,37.62,37.67,3300.0
2014-09-09 13:30:00,37.69,37.77,37.67,37.73,3700.0,37.69,37.77,37.67,37.73,3700.0
2014-09-09 14:00:00,37.69,37.69,37.48,37.48,3700.0,37.69,37.69,37.48,37.48,3700.0
2014-09-09 14:30:00,37.4,37.51,37.34,37.44,7100.0,37.4,37.51,37.34,37.44,7100.0
2014-09-09 15:00:00,37.43,37.5,37.31,37.32,11700.0,37.43,37.5,37.31,37.32,11700.0
2014-09-09 15:30:00,37.31,37.33,37.14,37.16,18900.0,37.31,37.33,37.14,37.16,18900.0
2014-09-10 09:30:00,37.22,37.36,37.12,37.15,3000.0,37.22,37.36,37.12,37.15,3000.0
2014-09-10 10:00:00,37.17,37.23,37.08,37.16,3200.0,37.17,37.23,37.08,37.16,3200.0
2014-09-10 10:30:00,37.2,37.2,36.99,37.1,3900.0,37.2,37.2,36.99,37.1,3900.0
2014-09-10 11:00:00,37.07,37.12,37.01,37.09,5000.0,37.07,37.12,37.01,37.09,5000.0
2014-09-10 11:30:00,37.08,37.18,37.08,37.08,1600.0,37.08,37.18,37.08,37.08,1600.0
2014-09-10 12:00:00,37.06,37.16,37.01,37.16,2200.0,37.06,37.16,37.01,37.16,2200.0
2014-09-10 12:30:00,37.14,37.19,37.1,37.13,2000.0,37.14,37.19,37.1,37.13,2000.0
2014-09-10 13:00:00,37.15,37.37,37.15,37.29,3200.0,37.15,37.37,37.15,37.29,3200.0
2014-09-10 13:30:00,37.31,37.32,37.23,37.26,2100.0,37.31,37.32,37.23,37.26,2100.0
2014-09-10 14:00:00,37.27,37.29,37.15,37.19,3800.0,37.27,37.29,37.15,37.19,3800.0
2014-09-10 14:30:00,37.17,37.23,37.14,37.14,4400.0,37.17,37.23,37.14,37.14,4400.0
2014-09-10 15:00:00,37.21,37.23,37.16,37.2,10100.0,37.21,37.23,37.16,37.2,10100.0
2014-09-10 15:30:00,37.2,37.22,37.14,37.18,17400.0,37.2,37.22,37.14,37.18,17400.0
2014-09-11 09:30:00,36.81,37.29,36.81,37.25,14400.0,36.81,37.29,36.81,37.25,14400.0
2014-09-11 10:00:00,37.25,37.52,37.19,37.52,9400.0,37.25,37.52,37.19,37.52,9400.0
2014-09-11 10:30:00,37.45,37.47,37.24,37.41,16300.0,37.45,37.47,37.24,37.41,16300.0
2014-09-11 11:00:00,37.44,37.56,37.38,37.49,16900.0,37.44,37.56,37.38,37.49,16900.0
2014-09-11 11:30:00,37.49,37.56,37.36,37.5,15300.0,37.49,37.56,37.36,37.5,15300.0
2014-09-11 12:00:00,37.5,37.6,37.49,37.58,3400.0,37.5,37.6,37.49,37.58,3400.0
2014-09-11 12:30:00,37.59,37.64,37.57,37.58,5000.0,37.59,37.64,37.57,37.58,5000.0
2014-09-11 13:00:00,37.59,37.67,37.56,37.61,11600.0,37.59,37.67,37.56,37.61,11600.0
2014-09-11 13:30:00,37.61,37.65,37.56,37.59,14900.0,37.61,37.65,37.56,37.59,14900.0
2014-09-11 14:00:00,37.63,37.83,37.6,37.83,8000.0,37.63,37.83,37.6,37.83,8000.0
2014-09-11 14:30:00,37.83,37.92,37.78,37.81,4300.0,37.83,37.92,37.78,37.81,4300.0
2014-09-11 15:00:00,37.8,37.92,37.73,37.92,13900.0,37.8,37.92,37.73,37.92,13900.0
2014-09-11 15:30:00,37.9,37.93,37.87,37.91,30600.0,37.9,37.93,37.87,37.91,30600.0
2014-09-12 09:30:00,37.93,38.12,37.81,37.9,9600.0,37.93,38.12,37.81,37.9,9600.0
2014-09-12 10:00:00,37.88,38.07,37.78,38.07,8400.0,37.88,38.07,37.78,38.07,8400.0
2014-09-12 10:30:00,38.03,38.15,37.98,38.12,7300.0,38.03,38.15,37.98,38.12,7300.0
2014-09-12 11:00:00,38.12,38.13,38.03,38.09,15800.0,38.12,38.13,38.03,38.09,15800.0
2014-09-12 11:30:00,38.09,38.11,37.76,37.92,21300.0,38.09,38.11,37.76,37.92,21300.0
2014-09-12 12:00:00,37.91,37.93,37.83,37.87,115100.0,37.91,37.93,37.83,37.87,115100.0
2014-09-12 12:30:00,37.86,37.96,37.8,37.96,7800.0,37.86,37.96,37.8,37.96,7800.0
2014-09-12 13:00:00,37.95,38.2,37.93,38.18,62900.0,37.95,38.2,37.93,38.18,62900.0
2014-09-12 13:30:00,38.17,38.24,37.99,38.18,15900.0,38.17,38.24,37.99,38.18,15900.0
2014-09-12 14:00:00,38.18,38.22,38.09,38.11,8500.0,38.18,38.22,38.09,38.11,8500.0
2014-09-12 14:30:00,38.13,38.26,38.13,38.22,63700.0,38.13,38.26,38.13,38.22,63700.0
2014-09-12 15:00:00,38.22,38.36,38.2,38.34,34500.0,38.22,38.36,38.2,38.34,34500.0
2014-09-12 15:30:00,38.34,38.47,38.27,38.44,75200.0,38.34,38.47,38.27,38.44,75200.0
2014-09-15 09:30:00,38.27,38.27,38.07,38.2,15400.0,38.27,38.27,38.07,38.2,15400.0
2014-09-15 10:00:00,38.08,38.22,37.91,38.21,49500.0,38.08,38.22,37.91,38.21,49500.0
2014-09-15 10:30:00,38.19,38.26,37.95,38.24,23100.0,38.19,38.26,37.95,38.24,23100.0
2014-09-15 11:00:00,38.22,38.28,38.05,38.28,25000.0,38.22,38.28,38.05,38.28,25000.0
2014-09-15 11:30:00,38.32,38.32,38.1,38.25,43300.0,38.32,38.32,38.1,38.25,43300.0
2014-09-15 12:00:00,38.21,38.23,38.12,38.16,17800.0,38.21,38.23,38.12,38.16,17800.0
2014-09-15 12:30:00,38.16,38.2,38.13,38.19,14000.0,38.16,38.2,38.13,38.19,14000.0
2014-09-15 13:00:00,38.18,38.21,38.12,38.15,16200.0,38.18,38.21,38.12,38.15,16200.0
2014-09-15 13:30:00,38.15,38.16,38.09,38.12,39200.0,38.15,38.16,38.09,38.12,39200.0
2014-09-15 14:00:00,38.12,38.25,38.07,38.25,42700.0,38.12,38.25,38.07,38.25,42700.0
2014-09-15 14:30:00,38.22,38.35,38.2,38.29,20500.0,38.22,38.35,38.2,38.29,20500.0
2014-09-15 15:00:00,38.27,38.63,38.26,38.46,28500.0,38.27,38.63,38.26,38.46,28500.0
2014-09-15 15:30:00,38.44,38.54,38.33,38.42,57100.0,38.44,38.54,38.33,38.42,57100.0
2014-09-16 09:30:00,38.44,38.46,37.94,38.32,5300.0,38.44,38.46,37.94,38.32,5300.0
2014-09-16 10:00:00,38.28,38.65,38.2,38.6,16900.0,38.28,38.65,38.2,38.6,16900.0
2014-09-16 10:30:00,38.62,38.73,38.48,38.55,18000.0,38.62,38.73,38.48,38.55,18000.0
2014-09-16 11:00:00,38.51,38.66,38.48,38.66,12000.0,38.51,38.66,38.48,38.66,12000.0
2014-09-16 11:30:00,38.64,38.71,38.57,38.67,8900.0,38.64,38.71,38.57,38.67,8900.0
2014-09-16 12:00:00,38.63,38.79,38.61,38.74,12900.0,38.63,38.79,38.61,38.74,12900.0
2014-09-16 12:30:00,38.73,38.95,38.71,38.95,10400.0,38.73,38.95,38.71,38.95,10400.0
2014-09-16 13:00:00,38.97,39.25,38.9,39.13,26000.0,38.97,39.25,38.9,39.13,26000.0
2014-09-16 13:30:00,39.13,39.37,39.11,39.19,16600.0,39.13,39.37,39.11,39.19,16600.0
2014-09-16 14:00:00,39.17,39.17,39.03,39.06,14700.0,39.17,39.17,39.03,39.06,14700.0
2014-09-16 14:30:00,39.06,39.09,38.86,38.94,16400.0,39.06,39.09,38.86,38.94,16400.0
2014-09-16 15:00:00,38.92,39.08,38.92,39.03,12300.0,38.92,39.08,38.92,39.03,12300.0
2014-09-16 15:30:00,39.02,39.02,38.89,38.93,57600.0,39.02,39.02,38.89,38.93,57600.0
2014-09-17 09:30:00,38.81,39.36,38.67,39.34,75000.0,38.81,39.36,38.67,39.34,75000.0
2014-09-17 10:00:00,39.29,39.37,39.14,39.18,9000.0,39.29,39.37,39.14,39.18,9000.0
2014-09-17 10:30:00,39.2,39.2,38.95,39.1,29100.0,39.2,39.2,38.95,39.1,29100.0
2014-09-17 11:00:00,39.06,39.1,39.0,39.09,11000.0,39.06,39.1,39.0,39.09,11000.0
2014-09-17 11:30:00,39.11,39.13,39.06,39.13,11200.0,39.11,39.13,39.06,39.13,11200.0
2014-09-17 12:00:00,39.13,39.13,39.0,39.0,11800.0,39.13,39.13,39.0,39.0,11800.0
2014-09-17 12:30:00,39.0,39.29,39.0,39.25,14500.0,39.0,39.29,39.0,39.25,14500.0
2014-09-17 13:00:00,39.22,39.27,39.14,39.2,17300.0,39.22,39.27,39.14,39.2,17300.0
2014-09-17 13:30:00,39.21,39.3,39.13,39.27,11400.0,39.21,39.3,39.13,39.27,11400.0
2014-09-17 14:00:00,39.25,39.54,39.16,39.51,26800.0,39.25,39.54,39.16,39.51,26800.0
2014-09-17 14:30:00,39.52,39.55,39.34,39.39,16800.0,39.52,39.55,39.34,39.39,16800.0
2014-09-17 15:00:00,39.4,39.52,39.4,39.48,12700.0,39.4,39.52,39.4,39.48,12700.0
2014-09-17 15:30:00,39.47,39.51,39.24,39.5,44300.0,39.47,39.51,39.24,39.5,44300.0
2014-09-18 09:30:00,39.64,40.19,39.55,40.09,29300.0,39.64,40.19,39.55,40.09,29300.0
2014-09-18 10:00:00,40.18,40.42,40.1,40.3,15000.0,40.18,40.42,40.1,40.3,15000.0
2014-09-18 10:30:00,40.28,40.52,40.1,40.1,12200.0,40.28,40.52,40.1,40.1,12200.0
2014-09-18 11:00:00,40.1,40.34,40.02,40.24,11900.0,40.1,40.34,40.02,40.24,11900.0
2014-09-18 11:30:00,40.14,40.48,40.14,40.48,11400.0,40.14,40.48,40.14,40.48,11400.0
2014-09-18 12:00:00,40.42,40.53,40.39,40.5,10000.0,40.42,40.53,40.39,40.5,10000.0
2014-09-18 12:30:00,40.51,40.61,40.44,40.59,15600.0,40.51,40.61,40.44,40.59,15600.0
2014-09-18 13:00:00,40.59,41.06,40.57,41.04,1032200.0,40.59,41.06,40.57,41.04,1032200.0
2014-09-18 13:30:00,41.04,41.04,40.34,40.56,32800.0,41.04,41.04,40.34,40.56,32800.0
2014-09-18 14:00:00,40.57,40.72,40.41,40.5,13200.0,40.57,40.72,40.41,40.5,13200.0
2014-09-18 14:30:00,40.5,40.52,40.44,40.48,10700.0,40.5,40.52,40.44,40.48,10700.0
2014-09-18 15:00:00,40.46,40.63,40.45,40.58,29400.0,40.46,40.63,40.45,40.58,29400.0
2014-09-18 15:30:00,40.59,40.89,40.5,40.88,53600.0,40.59,40.89,40.5,40.88,53600.0
2014-09-19 09:30:00,41.03,41.45,41.0,41.15,50900.0,41.03,41.45,41.0,41.15,50900.0
2014-09-19 10:00:00,41.18,41.18,40.74,40.8,8700.0,41.18,41.18,40.74,40.8,8700.0
2014-09-19 10:30:00,40.77,40.78,40.48,40.55,8800.0,40.77,40.78,40.48,40.55,8800.0
2014-09-19 11:00:00,40.58,40.68,40.5,40.59,7300.0,40.58,40.68,40.5,40.59,7300.0
2014-09-19 11:30:00,40.57,40.57,40.3,40.43,27400.0,40.57,40.57,40.3,40.43,27400.0
2014-09-19 12:00:00,40.48,40.48,40.07,40.07,8300.0,40.48,40.48,40.07,40.07,8300.0
2014-09-19 12:30:00,40.07,40.09,39.98,39.98,8600.0,40.07,40.09,39.98,39.98,8600.0
2014-09-19 13:00:00,39.99,39.99,39.76,39.97,17900.0,39.99,39.99,39.76,39.97,17900.0
2014-09-19 13:30:00,39.96,40.12,39.87,39.99,30500.0,39.96,40.12,39.87,39.99,30500.0
2014-09-19 14:00:00,40.04,40.14,39.96,40.13,6000.0,40.04,40.14,39.96,40.13,6000.0
2014-09-19 14:30:00,40.13,40.19,40.06,40.19,5900.0,40.13,40.19,40.06,40.19,5900.0
2014-09-19 15:00:00,40.15,40.28,40.14,40.28,11100.0,40.15,40.28,40.14,40.28,11100.0
2014-09-19 15:30:00,40.25,40.68,40.25,40.59,75100.0,40.25,40.68,40.25,40.59,75100.0
2014-09-22 09:30:00,40.42,40.71,40.07,40.24,5000.0,40.42,40.71,40.07,40.24,5000.0
2014-09-22 10:00:00,40.24,40.59,40.18,40.3,9700.0,40.24,40.59,40.18,40.3,9700.0
2014-09-22 10:30:00,40.28,40.28,40.03,40.1,7900.0,40.28,40.28,40.03,40.1,7900.0
2014-09-22 11:00:00,40.06,40.28,40.05,40.26,26800.0,40.06,40.28,40.05,40.26,26800.0
2014-09-22 11:30:00,40.26,40.29,40.08,40.08,8400.0,40.26,40.29,40.08,40.08,8400.0
2014-09-22 12:00:00,40.07,40.13,40.04,40.11,2300.0,40.07,40.13,40.04,40.11,2300.0
2014-09-22 12:30:00,40.1,40.14,39.96,39.96,6800.0,40.1,40.14,39.96,39.96,6800.0
2014-09-22 13:00:00,39.93,39.99,39.87,39.91,3800.0,39.93,39.99,39.87,39.91,3800.0
2014-09-22 13:30:00,39.91,39.97,39.87,39.93,5100.0,39.91,39.97,39.87,39.93,5100.0
2014-09-22 14:00:00,39.93,39.93,39.78,39.81,5000.0,39.93,39.93,39.78,39.81,5000.0
2014-09-22 14:30:00,39.81,40.12,39.79,40.03,9600.0,39.81,40.12,39.79,40.03,9600.0
2014-09-22 15:00:00,40.03,40.15,40.02,40.15,11100.0,40.03,40.15,40.02,40.15,11100.0
2014-09-22 15:30:00,40.14,40.19,40.04,40.07,17600.0,40.14,40.19,40.04,40.07,17600.0
2014-09-23 09:30:00,39.89,40.16,39.64,40.14,6800.0,39.89,40.16,39.64,40.14,6800.0
2014-09-23 10:00:00,40.14,40.33,40.01,40.29,26700.0,40.14,40.33,40.01,40.29,26700.0
2014-09-23 10:30:00,40.29,40.44,40.26,40.4,12700.0,40.29,40.44,40.26,40.4,12700.0
2014-09-23 11:00:00,40.42,40.5,40.23,40.23,16000.0,40.42,40.5,40.23,40.23,16000.0
2014-09-23 11:30:00,40.28,40.36,40.23,40.24,5200.0,40.28,40.36,40.23,40.24,5200.0
2014-09-23 12:00:00,40.21,40.35,40.17,40.33,22800.0,40.21,40.35,40.17,40.33,22800.0
2014-09-23 12:30:00,40.31,40.39,40.27,40.28,7200.0,40.31,40.39,40.27,40.28,7200.0
2014-09-23 13:00:00,40.25,40.26,40.05,40.26,11400.0,40.25,40.26,40.05,40.26,11400.0
2014-09-23 13:30:00,40.22,40.32,40.16,40.21,18300.0,40.22,40.32,40.16,40.21,18300.0
2014-09-23 14:00:00,40.25,40.29,40.11,40.21,6000.0,40.25,40.29,40.11,40.21,6000.0
2014-09-23 14:30:00,40.21,40.25,40.09,40.1,7800.0,40.21,40.25,40.09,40.1,7800.0
2014-09-23 15:00:00,40.14,40.18,40.08,40.15,10300.0,40.14,40.18,40.08,40.15,10300.0
2014-09-23 15:30:00,40.17,40.22,39.96,40.0,33600.0,40.17,40.22,39.96,40.0,33600.0
2014-09-24 09:30:00,40.08,40.32,39.85,40.19,22400.0,40.08,40.32,39.85,40.19,22400.0
2014-09-24 10:00:00,40.23,40.23,39.79,39.98,17100.0,40.23,40.23,39.79,39.98,17100.0
2014-09-24 10:30:00,39.99,40.27,39.85,40.21,10600.0,39.99,40.27,39.85,40.21,10600.0
2014-09-24 11:00:00,40.19,40.37,40.17,40.17,5000.0,40.19,40.37,40.17,40.17,5000.0
2014-09-24 11:30:00,40.28,40.36,40.2,40.35,3300.0,40.28,40.36,40.2,40.35,3300.0
2014-09-24 12:00:00,40.34,40.36,40.17,40.29,4200.0,40.34,40.36,40.17,40.29,4200.0
2014-09-24 12:30:00,40.26,40.28,40.1,40.12,4300.0,40.26,40.28,40.1,40.12,4300.0
2014-09-24 13:00:00,40.13,40.18,40.04,40.04,3600.0,40.13,40.18,40.04,40.04,3600.0
2014-09-24 13:30:00,40.05,40.23,40.05,40.15,4900.0,40.05,40.23,40.05,40.15,4900.0
2014-09-24 14:00:00,40.16,40.37,40.16,40.37,3500.0,40.16,40.37,40.16,40.37,3500.0
2014-09-24 14:30:00,40.42,40.42,40.33,40.37,3200.0,40.42,40.42,40.33,40.37,3200.0
2014-09-24 15:00:00,40.4,40.51,40.35,40.51,8800.0,40.4,40.51,40.35,40.51,8800.0
2014-09-24 15:30:00,40.52,40.58,40.43,40.5,18700.0,40.52,40.58,40.43,40.5,18700.0
2014-09-25 09:30:00,40.48,40.6,39.89,40.0,17400.0,40.48,40.6,39.89,40.0,17400.0
2014-09-25 10:00:00,40.0,40.21,40.0,40.21,10300.0,40.0,40.21,40.0,40.21,10300.0
2014-09-25 10:30:00,40.13,40.22,40.0,40.22,13400.0,40.13,40.22,40.0,40.22,13400.0
2014-09-25 11:00:00,40.19,40.35,40.12,40.26,20300.0,40.19,40.35,40.12,40.26,20300.0
2014-09-25 11:30:00,40.26,40.44,40.2,40.21,16300.0,40.26,40.44,40.2,40.21,16300.0
2014-09-25 12:00:00,40.21,40.53,40.21,40.53,18200.0,40.21,40.53,40.21,40.53,18200.0
2014-09-25 12:30:00,40.48,40.53,40.45,40.53,4300.0,40.48,40.53,40.45,40.53,4300.0
2014-09-25 13:00:00,40.52,40.71,40.52,40.69,12300.0,40.52,40.71,40.52,40.69,12300.0
2014-09-25 13:30:00,40.7,40.71,40.59,40.63,14900.0,40.7,40.71,40.59,40.63,14900.0
2014-09-25 14:00:00,40.63,40.7,40.62,40.69,6200.0,40.63,40.7,40.62,40.69,6200.0
2014-09-25 14:30:00,40.69,40.76,40.67,40.73,7600.0,40.69,40.76,40.67,40.73,7600.0
2014-09-25 15:00:00,40.72,40.76,40.68,40.73,16500.0,40.72,40.76,40.68,40.73,16500.0
2014-09-25 15:30:00,40.72,40.85,40.71,40.82,41900.0,40.72,40.85,40.71,40.82,41900.0
2014-09-26 09:30:00,40.88,41.09,40.69,41.02,41900.0,40.88,41.09,40.69,41.02,41900.0
2014-09-26 10:00:00,41.08,41.23,40.88,41.17,27500.0,41.08,41.23,40.88,41.17,27500.0
2014-09-26 10:30:00,41.2,41.45,41.08,41.42,14300.0,41.2,41.45,41.08,41.42,14300.0
2014-09-26 11:00:00,41.45,41.61,41.39,41.58,18000.0,41.45,41.61,41.39,41.58,18000.0
2014-09-26 11:30:00,41.57,41.9,41.53,41.8,26700.0,41.57,41.9,41.53,41.8,26700.0
2014-09-26 12:00:00,41.85,41.89,41.74,41.87,12600.0,41.85,41.89,41.74,41.87,12600.0
2014-09-26 12:30:00,41.87,41.92,41.81,41.82,17200.0,41.87,41.92,41.81,41.82,17200.0
2014-09-26 13:00:00,41.82,41.94,41.81,41.92,19800.0,41.82,41.94,41.81,41.92,19800.0
2014-09-26 13:30:00,41.9,41.98,41.84,41.96,15800.0,41.9,41.98,41.84,41.96,15800.0
2014-09-26 14:00:00,41.96,42.2,41.93,42.17,21600.0,41.96,42.2,41.93,42.17,21600.0
2014-09-26 14:30:00,42.17,42.41,42.11,42.41,23800.0,42.17,42.41,42.11,42.41,23800.0
2014-09-26 15:00:00,42.41,42.41,42.12,42.27,26200.0,42.41,42.41,42.12,42.27,26200.0
2014-09-26 15:30:00,42.24,42.43,42.24,42.32,49300.0,42.24,42.43,42.24,42.32,49300.0
2014-09-29 09:30:00,41.75,42.13,41.7,42.07,22200.0,41.75,42.13,41.7,42.07,22200.0
2014-09-29 10:00:00,42.01,42.16,41.91,41.91,7600.0,42.01,42.16,41.91,41.91,7600.0
2014-09-29 10:30:00,41.93,42.02,41.93,41.99,7500.0,41.93,42.02,41.93,41.99,7500.0
2014-09-29 11:00:00,41.98,42.13,41.98,42.08,9800.0,41.98,42.13,41.98,42.08,9800.0
2014-09-29 11:30:00,42.07,42.1,41.99,42.1,5400.0,42.07,42.1,41.99,42.1,5400.0
2014-09-29 12:00:00,42.07,42.11,41.99,41.99,9900.0,42.07,42.11,41.99,41.99,9900.0
2014-09-29 12:30:00,41.99,42.1,41.96,42.09,10100.0,41.99,42.1,41.96,42.09,10100.0
2014-09-29 13:00:00,42.08,42.11,42.02,42.1,8100.0,42.08,42.11,42.02,42.1,8100.0
2014-09-29 13:30:00,42.08,42.15,42.03,42.1,10300.0,42.08,42.15,42.03,42.1,10300.0
2014-09-29 14:00:00,42.1,42.15,42.07,42.11,6900.0,42.1,42.15,42.07,42.11,6900.0
2014-09-29 14:30:00,42.08,42.19,42.08,42.17,7100.0,42.08,42.19,42.08,42.17,7100.0
2014-09-29 15:00:00,42.17,42.28,42.13,42.24,9700.0,42.17,42.28,42.13,42.24,9700.0
2014-09-29 15:30:00,42.24,42.5,42.23,42.47,39900.0,42.24,42.5,42.23,42.47,39900.0
2014-09-30 09:30:00,42.52,43.44,42.52,43.28,99600.0,42.52,43.44,42.52,43.28,99600.0
2014-09-30 10:00:00,43.29,43.68,43.22,43.56,31200.0,43.29,43.68,43.22,43.56,31200.0
2014-09-30 10:30:00,43.56,43.96,43.5,43.65,49000.0,43.56,43.96,43.5,43.65,49000.0
2014-09-30 11:00:00,43.68,43.88,43.44,43.87,33300.0,43.68,43.88,43.44,43.87,33300.0
2014-09-30 11:30:00,43.8,43.92,43.79,43.85,12400.0,43.8,43.92,43.79,43.85,12400.0
2014-09-30 12:00:00,43.87,44.0,43.87,43.92,17500.0,43.87,44.0,43.87,43.92,17500.0
2014-09-30 12:30:00,43.89,44.26,43.87,44.21,23300.0,43.89,44.26,43.87,44.21,23300.0
2014-09-30 13:00:00,44.19,44.24,43.96,43.99,11900.0,44.19,44.24,43.96,43.99,11900.0
2014-09-30 13:30:00,44.02,44.12,43.99,44.07,11200.0,44.02,44.12,43.99,44.07,11200.0
2014-09-30 14:00:00,44.05,44.31,44.0,44.2,28100.0,44.05,44.31,44.0,44.2,28100.0
2014-09-30 14:30:00,44.26,44.27,44.02,44.1,28900.0,44.26,44.27,44.02,44.1,28900.0
2014-09-30 15:00:00,44.09,44.36,44.03,44.31,64600.0,44.09,44.36,44.03,44.31,64600.0
2014-09-30 15:30:00,44.31,44.34,43.76,43.81,69200.0,44.31,44.34,43.76,43.81,69200.0
2014-10-01 09:30:00,43.82,43.97,42.69,42.76,38200.0,43.82,43.97,42.69,42.76,38200.0
2014-10-01 10:00:00,42.76,42.89,42.46,42.85,27900.0,42.76,42.89,42.46,42.85,27900.0
2014-10-01 10:30:00,42.8,43.0,42.65,42.99,22600.0,42.8,43.0,42.65,42.99,22600.0
2014-10-01 11:00:00,42.97,43.06,42.91,43.06,33800.0,42.97,43.06,42.91,43.06,33800.0
2014-10-01 11:30:00,43.0,43.19,43.0,43.19,31800.0,43.0,43.19,43.0,43.19,31800.0
2014-10-01 12:00:00,43.14,43.32,43.13,43.27,19500.0,43.14,43.32,43.13,43.27,19500.0
2014-10-01 12:30:00,43.25,43.31,43.12,43.12,21900.0,43.25,43.31,43.12,43.12,21900.0
2014-10-01 13:00:00,43.13,43.14,42.92,43.0,20400.0,43.13,43.14,42.92,43.0,20400.0
2014-10-01 13:30:00,43.0,43.15,42.95,43.08,25300.0,43.0,43.15,42.95,43.08,25300.0
2014-10-01 14:00:00,43.08,43.16,43.04,43.05,8600.0,43.08,43.16,43.04,43.05,8600.0
2014-10-01 14:30:00,43.05,43.07,42.96,43.0,18800.0,43.05,43.07,42.96,43.0,18800.0
2014-10-01 15:00:00,43.0,43.11,42.97,43.1,49900.0,43.0,43.11,42.97,43.1,49900.0
2014-10-01 15:30:00,43.11,43.34,43.1,43.12,46300.0,43.11,43.34,43.1,43.12,46300.0
2014-10-02 09:30:00,43.15,43.87,43.04,43.72,30100.0,43.15,43.87,43.04,43.72,30100.0
2014-10-02 10:00:00,43.69,43.74,42.89,42.92,8700.0,43.69,43.74,42.89,42.92,8700.0
2014-10-02 10:30:00,42.86,43.11,42.72,42.93,8100.0,42.86,43.11,42.72,42.93,8100.0
2014-10-02 11:00:00,42.87,43.11,42.8,42.84,14000.0,42.87,43.11,42.8,42.84,14000.0
2014-10-02 11:30:00,42.84,42.98,42.62,42.9,13800.0,42.84,42.98,42.62,42.9,13800.0
2014-10-02 12:00:00,42.89,43.18,42.89,43.06,3900.0,42.89,43.18,42.89,43.06,3900.0
2014-10-02 12:30:00,43.11,43.44,43.01,43.44,9000.0,43.11,43.44,43.01,43.44,9000.0
2014-10-02 13:00:00,43.33,43.61,43.13,43.6,8000.0,43.33,43.61,43.13,43.6,8000.0
2014-10-02 13:30:00,43.61,43.61,43.19,43.22,5100.0,43.61,43.61,43.19,43.22,5100.0
2014-10-02 14:00:00,43.16,43.52,43.16,43.46,6200.0,43.16,43.52,43.16,43.46,6200.0
2014-10-02 14:30:00,43.48,43.66,43.39,43.6,5600.0,43.48,43.66,43.39,43.6,5600.0
2014-10-02 15:00:00,43.58,43.66,43.28,43.28,12000.0,43.58,43.66,43.28,43.28,12000.0
2014-10-02 15:30:00,43.28,43.44,43.2,43.3,32400.0,43.28,43.44,43.2,43.3,32400.0
2014-10-03 09:30:00,43.73,43.94,43.42,43.9,40700.0,43.73,43.94,43.42,43.9,40700.0
2014-10-03 10:00:00,43.84,43.94,43.79,43.91,34700.0,43.84,43.94,43.79,43.91,34700.0
2014-10-03 10:30:00,43.81,44.05,43.75,43.97,13800.0,43.81,44.05,43.75,43.97,13800.0
2014-10-03 11:00:00,44.0,44.09,43.91,44.0,49900.0,44.0,44.09,43.91,44.0,49900.0
2014-10-03 11:30:00,43.96,44.05,43.81,43.94,9800.0,43.96,44.05,43.81,43.94,9800.0
2014-10-03 12:00:00,43.94,44.09,43.83,44.05,36300.0,43.94,44.09,43.83,44.05,36300.0
2014-10-03 12:30:00,44.01,44.14,43.94,44.02,23000.0,44.01,44.14,43.94,44.02,23000.0
2014-10-03 13:00:00,43.99,44.06,43.92,43.98,36400.0,43.99,44.06,43.92,43.98,36400.0
2014-10-03 13:30:00,43.98,44.05,43.44,43.5,85800.0,43.98,44.05,43.44,43.5,85800.0
2014-10-03 14:00:00,43.5,44.0,43.5,43.8,47900.0,43.5,44.0,43.5,43.8,47900.0
2014-10-03 14:30:00,43.75,44.0,43.75,43.89,17200.0,43.75,44.0,43.75,43.89,17200.0
2014-10-03 15:00:00,43.89,44.05,43.89,43.91,19600.0,43.89,44.05,43.89,43.91,19600.0
2014-10-03 15:30:00,43.98,44.02,43.76,43.78,68300.0,43.98,44.02,43.76,43.78,68300.0
2014-10-06 09:30:00,43.67,43.98,43.45,43.76,40500.0,43.67,43.98,43.45,43.76,40500.0
2014-10-06 10:00:00,43.76,43.84,43.7,43.84,14300.0,43.76,43.84,43.7,43.84,14300.0
2014-10-06 10:30:00,43.87,43.98,43.62,43.74,9700.0,43.87,43.98,43.62,43.74,9700.0
2014-10-06 11:00:00,43.75,43.8,43.68,43.71,9100.0,43.75,43.8,43.68,43.71,9100.0
2014-10-06 11:30:00,43.71,43.78,43.24,43.49,24900.0,43.71,43.78,43.24,43.49,24900.0
2014-10-06 12:00:00,43.49,43.62,43.48,43.5,21000.0,43.49,43.62,43.48,43.5,21000.0
2014-10-06 12:30:00,43.48,43.56,43.48,43.5,16300.0,43.48,43.56,43.48,43.5,16300.0
2014-10-06 13:00:00,43.5,43.7,43.48,43.65,8200.0,43.5,43.7,43.48,43.65,8200.0
2014-10-06 13:30:00,43.65,43.72,43.51,43.63,15000.0,43.65,43.72,43.51,43.63,15000.0
2014-10-06 14:00:00,43.61,43.84,43.57,43.71,6900.0,43.61,43.84,43.57,43.71,6900.0
2014-10-06 14:30:00,43.79,43.79,43.65,43.65,9600.0,43.79,43.79,43.65,43.65,9600.0
2014-10-06 15:00:00,43.63,43.63,43.48,43.55,30700.0,43.63,43.63,43.48,43.55,30700.0
2014-10-06 15:30:00,43.55,43.55,43.23,43.23,27100.0,43.55,43.55,43.23,43.23,27100.0
2014-10-07 09:30:00,43.08,43.49,42.8,43.49,23500.0,43.08,43.49,42.8,43.49,23500.0
2014-10-07 10:00:00,43.5,43.55,43.14,43.14,10900.0,43.5,43.55,43.14,43.14,10900.0
2014-10-07 10:30:00,43.2,43.32,43.1,43.1,6100.0,43.2,43.32,43.1,43.1,6100.0
2014-10-07 11:00:00,43.04,43.16,42.91,43.09,18400.0,43.04,43.16,42.91,43.09,18400.0
2014-10-07 11:30:00,43.05,43.35,42.95,43.2,39800.0,43.05,43.35,42.95,43.2,39800.0
2014-10-07 12:00:00,43.16,43.28,43.09,43.18,12200.0,43.16,43.28,43.09,43.18,12200.0
2014-10-07 12:30:00,43.18,43.19,42.85,42.93,16300.0,43.18,43.19,42.85,42.93,16300.0
2014-10-07 13:00:00,42.94,43.07,42.79,43.02,14200.0,42.94,43.07,42.79,43.02,14200.0
2014-10-07 13:30:00,42.98,42.99,42.72,42.88,11600.0,42.98,42.99,42.72,42.88,11600.0
2014-10-07 14:00:00,42.82,42.86,42.6,42.84,23100.0,42.82,42.86,42.6,42.84,23100.0
2014-10-07 14:30:00,42.84,43.0,42.8,42.88,45900.0,42.84,43.0,42.8,42.88,45900.0
2014-10-07 15:00:00,42.86,43.0,42.77,42.99,57000.0,42.86,43.0,42.77,42.99,57000.0
2014-10-07 15:30:00,42.98,43.06,42.78,42.79,62300.0,42.98,43.06,42.78,42.79,62300.0
2014-10-08 09:30:00,42.79,43.07,42.53,42.9,16200.0,42.79,43.07,42.53,42.9,16200.0
2014-10-08 10:00:00,42.81,42.97,42.77,42.92,12300.0,42.81,42.97,42.77,42.92,12300.0
2014-10-08 10:30:00,42.89,42.97,42.69,42.72,4700.0,42.89,42.97,42.69,42.72,4700.0
2014-10-08 11:00:00,42.69,43.04,42.58,43.0,16900.0,42.69,43.04,42.58,43.0,16900.0
2014-10-08 11:30:00,42.99,43.0,42.85,42.95,15000.0,42.99,43.0,42.85,42.95,15000.0
2014-10-08 12:00:00,42.93,42.98,42.85,42.85,7400.0,42.93,42.98,42.85,42.85,7400.0
2014-10-08 12:30:00,42.85,42.95,42.85,42.88,5000.0,42.85,42.95,42.85,42.88,5000.0
2014-10-08 13:00:00,42.86,43.05,42.85,42.98,15200.0,42.86,43.05,42.85,42.98,15200.0
2014-10-08 13:30:00,42.97,43.21,42.94,43.21,8900.0,42.97,43.21,42.94,43.21,8900.0
2014-10-08 14:00:00,43.19,43.43,43.14,43.39,25500.0,43.19,43.43,43.14,43.39,25500.0
2014-10-08 14:30:00,43.36,43.82,43.36,43.61,27100.0,43.36,43.82,43.36,43.61,27100.0
2014-10-08 15:00:00,43.59,43.94,43.59,43.83,31200.0,43.59,43.94,43.59,43.83,31200.0
2014-10-08 15:30:00,43.83,43.95,43.74,43.9,59700.0,43.83,43.95,43.74,43.9,59700.0
2014-10-09 09:30:00,43.95,43.98,43.18,43.19,34500.0,43.95,43.98,43.18,43.19,34500.0
2014-10-09 10:00:00,43.21,43.72,43.09,43.72,32800.0,43.21,43.72,43.09,43.72,32800.0
2014-10-09 10:30:00,43.67,43.72,43.27,43.56,14200.0,43.67,43.72,43.27,43.56,14200.0
2014-10-09 11:00:00,43.6,43.86,43.43,43.65,15400.0,43.6,43.86,43.43,43.65,15400.0
2014-10-09 11:30:00,43.62,43.7,42.94,43.03,21200.0,43.62,43.7,42.94,43.03,21200.0
2014-10-09 12:00:00,43.09,43.09,42.69,42.77,31300.0,43.09,43.09,42.69,42.77,31300.0
2014-10-09 12:30:00,42.78,42.81,42.38,42.38,22500.0,42.78,42.81,42.38,42.38,22500.0
2014-10-09 13:00:00,42.42,42.49,42.27,42.43,12300.0,42.42,42.49,42.27,42.43,12300.0
2014-10-09 13:30:00,42.41,42.62,42.38,42.53,4600.0,42.41,42.62,42.38,42.53,4600.0
2014-10-09 14:00:00,42.51,42.51,42.28,42.28,8400.0,42.51,42.51,42.28,42.28,8400.0
2014-10-09 14:30:00,42.3,42.49,42.2,42.3,11100.0,42.3,42.49,42.2,42.3,11100.0
2014-10-09 15:00:00,42.27,42.36,42.18,42.23,12800.0,42.27,42.36,42.18,42.23,12800.0
2014-10-09 15:30:00,42.27,42.36,42.08,42.09,40600.0,42.27,42.36,42.08,42.09,40600.0
2014-10-10 09:30:00,41.93,42.57,41.43,42.52,36400.0,41.93,42.57,41.43,42.52,36400.0
2014-10-10 10:00:00,42.48,42.62,41.84,41.84,23400.0,42.48,42.62,41.84,41.84,23400.0
2014-10-10 10:30:00,41.93,42.27,41.88,42.16,8700.0,41.93,42.27,41.88,42.16,8700.0
2014-10-10 11:00:00,42.1,42.2,41.8,42.02,15200.0,42.1,42.2,41.8,42.02,15200.0
2014-10-10 11:30:00,42.13,42.38,42.07,42.22,4400.0,42.13,42.38,42.07,42.22,4400.0
2014-10-10 12:00:00,42.28,42.79,42.28,42.74,12400.0,42.28,42.79,42.28,42.74,12400.0
2014-10-10 12:30:00,42.72,42.86,42.46,42.52,7800.0,42.72,42.86,42.46,42.52,7800.0
2014-10-10 13:00:00,42.48,42.48,42.2,42.2,2400.0,42.48,42.48,42.2,42.2,2400.0
2014-10-10 13:30:00,42.24,42.43,42.2,42.37,6700.0,42.24,42.43,42.2,42.37,6700.0
2014-10-10 14:00:00,42.35,42.41,42.26,42.31,2800.0,42.35,42.41,42.26,42.31,2800.0
2014-10-10 14:30:00,42.3,42.33,42.03,42.14,4500.0,42.3,42.33,42.03,42.14,4500.0
2014-10-10 15:00:00,42.09,42.16,41.94,42.0,14300.0,42.09,42.16,41.94,42.0,14300.0
2014-10-10 15:30:00,42.01,42.01,41.72,41.78,26200.0,42.01,42.01,41.72,41.78,26200.0
2014-10-13 09:30:00,41.83,42.16,41.57,41.8,29000.0,41.83,42.16,41.57,41.8,29000.0
2014-10-13 10:00:00,41.81,41.95,41.69,41.71,9800.0,41.81,41.95,41.69,41.71,9800.0
2014-10-13 10:30:00,41.7,42.13,41.48,42.04,8200.0,41.7,42.13,41.48,42.04,8200.0
2014-10-13 11:00:00,42.22,42.49,42.07,42.25,13000.0,42.22,42.49,42.07,42.25,13000.0
2014-10-13 11:30:00,42.3,42.77,42.27,42.61,4300.0,42.3,42.77,42.27,42.61,4300.0
2014-10-13 12:00:00,42.68,42.99,42.58,42.96,11300.0,42.68,42.99,42.58,42.96,11300.0
2014-10-13 12:30:00,42.94,43.37,42.89,43.37,37100.0,42.94,43.37,42.89,43.37,37100.0
2014-10-13 13:00:00,43.37,43.49,43.18,43.3,8800.0,43.37,43.49,43.18,43.3,8800.0
2014-10-13 13:30:00,43.36,43.43,42.69,42.69,15900.0,43.36,43.43,42.69,42.69,15900.0
2014-10-13 14:00:00,42.65,43.02,42.59,42.9,4400.0,42.65,43.02,42.59,42.9,4400.0
2014-10-13 14:30:00,42.97,42.98,42.71,42.74,4600.0,42.97,42.98,42.71,42.74,4600.0
2014-10-13 15:00:00,42.68,42.84,42.65,42.7,9700.0,42.68,42.84,42.65,42.7,9700.0
2014-10-13 15:30:00,42.62,42.66,42.45,42.55,36700.0,42.62,42.66,42.45,42.55,36700.0
2014-10-14 09:30:00,42.84,43.25,42.67,42.94,13600.0,42.84,43.25,42.67,42.94,13600.0
2014-10-14 10:00:00,42.89,43.04,42.6,42.94,16100.0,42.89,43.04,42.6,42.94,16100.0
2014-10-14 10:30:00,42.94,43.56,42.83,43.23,5500.0,42.94,43.56,42.83,43.23,5500.0
2014-10-14 11:00:00,43.1,43.22,42.76,42.76,9500.0,43.1,43.22,42.76,42.76,9500.0
2014-10-14 11:30:00,42.85,43.21,42.85,43.08,7500.0,42.85,43.21,42.85,43.08,7500.0
2014-10-14 12:00:00,43.17,43.31,43.1,43.1,5400.0,43.17,43.31,43.1,43.1,5400.0
2014-10-14 12:30:00,43.09,43.12,42.92,43.02,1500.0,43.09,43.12,42.92,43.02,1500.0
2014-10-14 13:00:00,42.98,43.12,42.89,42.93,6600.0,42.98,43.12,42.89,42.93,6600.0
2014-10-14 13:30:00,42.93,43.05,42.72,42.87,20000.0,42.93,43.05,42.72,42.87,20000.0
2014-10-14 14:00:00,42.89,42.97,42.81,42.83,18900.0,42.89,42.97,42.81,42.83,18900.0
2014-10-14 14:30:00,42.86,43.01,42.86,42.99,17700.0,42.86,43.01,42.86,42.99,17700.0
2014-10-14 15:00:00,42.99,43.07,42.7,42.85,35700.0,42.99,43.07,42.7,42.85,35700.0
2014-10-14 15:30:00,42.87,43.12,42.76,43.03,40600.0,42.87,43.12,42.76,43.03,40600.0
2014-10-15 09:30:00,42.38,42.87,41.86,42.87,15500.0,42.38,42.87,41.86,42.87,15500.0
2014-10-15 10:00:00,42.89,43.93,42.61,42.87,46400.0,42.89,43.93,42.61,42.87,46400.0
2014-10-15 10:30:00,42.84,42.96,42.69,42.84,9900.0,42.84,42.96,42.69,42.84,9900.0
2014-10-15 11:00:00,42.83,43.07,42.48,42.5,8100.0,42.83,43.07,42.48,42.5,8100.0
2014-10-15 11:30:00,42.5,42.92,42.46,42.92,8300.0,42.5,42.92,42.46,42.92,8300.0
2014-10-15 12:00:00,42.94,43.04,42.8,43.04,11300.0,42.94,43.04,42.8,43.04,11300.0
2014-10-15 12:30:00,42.89,43.04,42.86,43.04,11700.0,42.89,43.04,42.86,43.04,11700.0
2014-10-15 13:00:00,43.03,43.28,42.8,42.87,28400.0,43.03,43.28,42.8,42.87,28400.0
2014-10-15 13:30:00,42.9,43.06,42.83,43.0,29500.0,42.9,43.06,42.83,43.0,29500.0
2014-10-15 14:00:00,42.86,43.04,42.8,42.9,13900.0,42.86,43.04,42.8,42.9,13900.0
2014-10-15 14:30:00,42.9,42.96,42.32,42.54,41400.0,42.9,42.96,42.32,42.54,41400.0
2014-10-15 15:00:00,42.54,43.1,42.43,43.1,33600.0,42.54,43.1,42.43,43.1,33600.0
2014-10-15 15:30:00,43.1,43.4,42.94,43.23,67400.0,43.1,43.4,42.94,43.23,67400.0
2014-10-16 09:30:00,42.55,42.59,42.13,42.4,27800.0,42.55,42.59,42.13,42.4,27800.0
2014-10-16 10:00:00,42.4,42.4,40.66,41.03,135600.0,42.4,42.4,40.66,41.03,135600.0
2014-10-16 10:30:00,41.0,41.39,40.42,41.12,95700.0,41.0,41.39,40.42,41.12,95700.0
2014-10-16 11:00:00,41.13,42.12,41.08,41.74,33000.0,41.13,42.12,41.08,41.74,33000.0
2014-10-16 11:30:00,41.78,42.18,41.68,42.15,72200.0,41.78,42.18,41.68,42.15,72200.0
2014-10-16 12:00:00,42.09,42.17,41.95,42.08,12000.0,42.09,42.17,41.95,42.08,12000.0
2014-10-16 12:30:00,42.07,42.17,41.99,42.08,51700.0,42.07,42.17,41.99,42.08,51700.0
2014-10-16 13:00:00,42.08,42.23,42.0,42.0,13800.0,42.08,42.23,42.0,42.0,13800.0
2014-10-16 13:30:00,42.0,42.29,41.98,42.02,18900.0,42.0,42.29,41.98,42.02,18900.0
2014-10-16 14:00:00,42.1,42.2,41.95,42.05,15300.0,42.1,42.2,41.95,42.05,15300.0
2014-10-16 14:30:00,42.08,42.2,42.0,42.15,29000.0,42.08,42.2,42.0,42.15,29000.0
2014-10-16 15:00:00,42.2,43.07,42.19,43.07,28400.0,42.2,43.07,42.19,43.07,28400.0
2014-10-16 15:30:00,43.1,43.18,42.82,42.83,60500.0,43.1,43.18,42.82,42.83,60500.0
2014-10-17 09:30:00,43.24,43.51,42.81,42.98,19700.0,43.24,43.51,42.81,42.98,19700.0
2014-10-17 10:00:00,43.04,43.18,42.61,42.78,29100.0,43.04,43.18,42.61,42.78,29100.0
2014-10-17 10:30:00,42.86,42.86,42.3,42.36,8200.0,42.86,42.86,42.3,42.36,8200.0
2014-10-17 11:00:00,42.45,42.52,42.38,42.45,4700.0,42.45,42.52,42.38,42.45,4700.0
2014-10-17 11:30:00,42.46,42.68,42.29,42.29,20000.0,42.46,42.68,42.29,42.29,20000.0
2014-10-17 12:00:00,42.29,42.33,42.18,42.18,7400.0,42.29,42.33,42.18,42.18,7400.0
2014-10-17 12:30:00,42.29,42.38,42.24,42.35,1000.0,42.29,42.38,42.24,42.35,1000.0
2014-10-17 13:00:00,42.41,42.41,42.16,42.18,3300.0,42.41,42.41,42.16,42.18,3300.0
2014-10-17 13:30:00,42.18,42.33,42.02,42.14,14600.0,42.18,42.33,42.02,42.14,14600.0
2014-10-17 14:00:00,42.17,42.22,42.0,42.09,5000.0,42.17,42.22,42.0,42.09,5000.0
2014-10-17 14:30:00,42.2,42.25,42.14,42.19,3700.0,42.2,42.25,42.14,42.19,3700.0
2014-10-17 15:00:00,42.15,42.32,42.1,42.23,12200.0,42.15,42.32,42.1,42.23,12200.0
2014-10-17 15:30:00,42.27,42.37,42.17,42.22,37300.0,42.27,42.37,42.17,42.22,37300.0
2014-10-20 09:30:00,41.9,42.21,41.66,42.07,14100.0,41.9,42.21,41.66,42.07,14100.0
2014-10-20 10:00:00,42.07,42.21,41.92,42.1,5200.0,42.07,42.21,41.92,42.1,5200.0
2014-10-20 10:30:00,42.12,42.41,42.06,42.39,3500.0,42.12,42.41,42.06,42.39,3500.0
2014-10-20 11:00:00,42.36,42.54,42.28,42.31,28100.0,42.36,42.54,42.28,42.31,28100.0
2014-10-20 11:30:00,42.22,42.25,42.13,42.16,14500.0,42.22,42.25,42.13,42.16,14500.0
2014-10-20 12:00:00,42.14,42.23,42.14,42.21,1400.0,42.14,42.23,42.14,42.21,1400.0
2014-10-20 12:30:00,42.16,42.2,42.06,42.06,4100.0,42.16,42.2,42.06,42.06,4100.0
2014-10-20 13:00:00,42.02,42.22,41.98,42.22,4100.0,42.02,42.22,41.98,42.22,4100.0
2014-10-20 13:30:00,42.24,42.24,42.05,42.12,3300.0,42.24,42.24,42.05,42.12,3300.0
2014-10-20 14:00:00,42.11,42.26,42.11,42.21,2600.0,42.11,42.26,42.11,42.21,2600.0
2014-10-20 14:30:00,42.2,42.32,42.2,42.31,3800.0,42.2,42.32,42.2,42.31,3800.0
2014-10-20 15:00:00,42.35,42.44,42.28,42.34,6800.0,42.35,42.44,42.28,42.34,6800.0
2014-10-20 15:30:00,42.37,42.48,42.31,42.46,22800.0,42.37,42.48,42.31,42.46,22800.0
2014-10-21 09:30:00,42.59,42.81,42.31,42.44,20300.0,42.59,42.81,42.31,42.44,20300.0
2014-10-21 10:00:00,42.45,42.99,42.43,42.9,13200.0,42.45,42.99,42.43,42.9,13200.0
2014-10-21 10:30:00,42.88,42.91,42.76,42.77,13000.0,42.88,42.91,42.76,42.77,13000.0
2014-10-21 11:00:00,42.79,42.92,42.78,42.92,7800.0,42.79,42.92,42.78,42.92,7800.0
2014-10-21 11:30:00,42.9,42.9,42.59,42.62,6600.0,42.9,42.9,42.59,42.62,6600.0
2014-10-21 12:00:00,42.64,42.71,42.59,42.67,3500.0,42.64,42.71,42.59,42.67,3500.0
2014-10-21 12:30:00,42.65,42.74,42.64,42.7,2000.0,42.65,42.74,42.64,42.7,2000.0
2014-10-21 13:00:00,42.72,42.72,42.6,42.69,1800.0,42.72,42.72,42.6,42.69,1800.0
2014-10-21 13:30:00,42.74,42.86,42.72,42.85,4900.0,42.74,42.86,42.72,42.85,4900.0
2014-10-21 14:00:00,42.78,42.9,42.78,42.86,2300.0,42.78,42.9,42.78,42.86,2300.0
2014-10-21 14:30:00,42.84,42.92,42.78,42.8,6200.0,42.84,42.92,42.78,42.8,6200.0
2014-10-21 15:00:00,42.81,42.92,42.81,42.91,10200.0,42.81,42.92,42.81,42.91,10200.0
2014-10-21 15:30:00,42.9,42.92,42.81,42.92,29500.0,42.9,42.92,42.81,42.92,29500.0
2014-10-22 09:30:00,42.92,43.0,42.64,42.93,19400.0,42.92,43.0,42.64,42.93,19400.0
2014-10-22 10:00:00,42.98,42.99,42.84,42.95,11400.0,42.98,42.99,42.84,42.95,11400.0
2014-10-22 10:30:00,42.95,43.28,42.9,43.01,53400.0,42.95,43.28,42.9,43.01,53400.0
2014-10-22 11:00:00,42.99,43.59,42.94,43.23,19600.0,42.99,43.59,42.94,43.23,19600.0
2014-10-22 11:30:00,43.24,43.27,43.06,43.22,17400.0,43.24,43.27,43.06,43.22,17400.0
2014-10-22 12:00:00,43.22,43.3,43.13,43.26,18800.0,43.22,43.3,43.13,43.26,18800.0
2014-10-22 12:30:00,43.25,43.26,43.1,43.22,18400.0,43.25,43.26,43.1,43.22,18400.0
2014-10-22 13:00:00,43.31,43.41,43.21,43.21,8200.0,43.31,43.41,43.21,43.21,8200.0
2014-10-22 13:30:00,43.25,43.47,43.11,43.16,8200.0,43.25,43.47,43.11,43.16,8200.0
2014-10-22 14:00:00,43.17,43.33,43.11,43.24,16200.0,43.17,43.33,43.11,43.24,16200.0
2014-10-22 14:30:00,43.25,43.35,43.11,43.32,10400.0,43.25,43.35,43.11,43.32,10400.0
2014-10-22 15:00:00,43.31,43.43,43.3,43.32,13200.0,43.31,43.43,43.3,43.32,13200.0
2014-10-22 15:30:00,43.35,43.35,43.07,43.09,62500.0,43.35,43.35,43.07,43.09,62500.0
2014-10-23 09:30:00,43.52,44.38,43.2,43.8,72200.0,43.52,44.38,43.2,43.8,72200.0
2014-10-23 10:00:00,43.85,44.9,43.76,44.9,106500.0,43.85,44.9,43.76,44.9,106500.0
2014-10-23 10:30:00,44.86,45.19,44.68,45.09,76400.0,44.86,45.19,44.68,45.09,76400.0
2014-10-23 11:00:00,45.11,45.68,45.07,45.27,37800.0,45.11,45.68,45.07,45.27,37800.0
2014-10-23 11:30:00,45.24,45.25,44.94,44.96,47300.0,45.24,45.25,44.94,44.96,47300.0
2014-10-23 12:00:00,45.02,45.43,44.94,45.41,20700.0,45.02,45.43,44.94,45.41,20700.0
2014-10-23 12:30:00,45.44,45.44,44.87,44.88,48800.0,45.44,45.44,44.87,44.88,48800.0
2014-10-23 13:00:00,44.89,45.17,44.67,45.0,23500.0,44.89,45.17,44.67,45.0,23500.0
2014-10-23 13:30:00,45.08,45.48,45.0,45.11,27000.0,45.08,45.48,45.0,45.11,27000.0
2014-10-23 14:00:00,45.08,45.35,44.99,45.29,27100.0,45.08,45.35,44.99,45.29,27100.0
2014-10-23 14:30:00,45.27,45.41,45.15,45.2,37000.0,45.27,45.41,45.15,45.2,37000.0
2014-10-23 15:00:00,45.15,45.28,45.15,45.17,42500.0,45.15,45.28,45.15,45.17,42500.0
2014-10-23 15:30:00,45.15,45.38,44.92,45.09,89100.0,45.15,45.38,44.92,45.09,89100.0
2014-10-24 09:30:00,45.24,45.48,44.52,44.54,60700.0,45.24,45.48,44.52,44.54,60700.0
2014-10-24 10:00:00,44.53,44.85,44.47,44.63,34800.0,44.53,44.85,44.47,44.63,34800.0
2014-10-24 10:30:00,44.63,44.7,44.55,44.58,14000.0,44.63,44.7,44.55,44.58,14000.0
2014-10-24 11:00:00,44.61,44.61,44.18,44.28,41000.0,44.61,44.61,44.18,44.28,41000.0
2014-10-24 11:30:00,44.27,44.62,44.2,44.47,38300.0,44.27,44.62,44.2,44.47,38300.0
2014-10-24 12:00:00,44.43,44.82,44.28,44.68,37100.0,44.43,44.82,44.28,44.68,37100.0
2014-10-24 12:30:00,44.68,44.7,44.38,44.46,14400.0,44.68,44.7,44.38,44.46,14400.0
2014-10-24 13:00:00,44.47,44.47,44.21,44.31,10800.0,44.47,44.47,44.21,44.31,10800.0
2014-10-24 13:30:00,44.3,44.32,44.16,44.28,12400.0,44.3,44.32,44.16,44.28,12400.0
2014-10-24 14:00:00,44.26,44.39,44.24,44.29,15100.0,44.26,44.39,44.24,44.29,15100.0
2014-10-24 14:30:00,44.31,44.5,44.16,44.33,28000.0,44.31,44.5,44.16,44.33,28000.0
2014-10-24 15:00:00,44.32,44.49,44.22,44.28,25100.0,44.32,44.49,44.22,44.28,25100.0
2014-10-24 15:30:00,44.32,44.46,44.22,44.36,62800.0,44.32,44.46,44.22,44.36,62800.0
2014-10-27 09:30:00,44.41,44.83,44.02,44.63,76500.0,44.41,44.83,44.02,44.63,76500.0
2014-10-27 10:00:00,44.62,44.97,44.56,44.86,35500.0,44.62,44.97,44.56,44.86,35500.0
2014-10-27 10:30:00,44.89,45.4,44.8,45.31,79200.0,44.89,45.4,44.8,45.31,79200.0
2014-10-27 11:00:00,45.33,46.44,45.33,46.32,149500.0,45.33,46.44,45.33,46.32,149500.0
2014-10-27 11:30:00,46.37,47.14,46.26,46.71,141000.0,46.37,47.14,46.26,46.71,141000.0
2014-10-27 12:00:00,46.75,47.12,46.61,46.68,84000.0,46.75,47.12,46.61,46.68,84000.0
2014-10-27 12:30:00,46.7,47.15,46.65,46.98,95500.0,46.7,47.15,46.65,46.98,95500.0
2014-10-27 13:00:00,46.96,47.13,46.65,46.93,100100.0,46.96,47.13,46.65,46.93,100100.0
2014-10-27 13:30:00,46.96,47.47,46.91,47.29,62200.0,46.96,47.47,46.91,47.29,62200.0
2014-10-27 14:00:00,47.3,47.3,46.97,47.01,53300.0,47.3,47.3,46.97,47.01,53300.0
2014-10-27 14:30:00,47.0,47.09,46.86,46.96,33800.0,47.0,47.09,46.86,46.96,33800.0
2014-10-27 15:00:00,46.92,47.03,46.28,46.32,59900.0,46.92,47.03,46.28,46.32,59900.0
2014-10-27 15:30:00,46.3,46.97,46.19,46.92,177100.0,46.3,46.97,46.19,46.92,177100.0
2014-10-28 09:30:00,47.13,47.27,45.76,46.15,90300.0,47.13,47.27,45.76,46.15,90300.0
2014-10-28 10:00:00,46.08,46.19,45.75,45.96,85100.0,46.08,46.19,45.75,45.96,85100.0
2014-10-28 10:30:00,45.96,46.09,45.44,45.8,53200.0,45.96,46.09,45.44,45.8,53200.0
2014-10-28 11:00:00,45.7,46.16,45.7,46.0,73300.0,45.7,46.16,45.7,46.0,73300.0
2014-10-28 11:30:00,46.0,46.66,45.98,46.65,46300.0,46.0,46.66,45.98,46.65,46300.0
2014-10-28 12:00:00,46.65,46.7,46.34,46.7,49700.0,46.65,46.7,46.34,46.7,49700.0
2014-10-28 12:30:00,46.7,46.82,46.54,46.54,24700.0,46.7,46.82,46.54,46.54,24700.0
2014-10-28 13:00:00,46.56,46.57,46.29,46.29,44600.0,46.56,46.57,46.29,46.29,44600.0
2014-10-28 13:30:00,46.32,46.93,46.32,46.9,24900.0,46.32,46.93,46.32,46.9,24900.0
2014-10-28 14:00:00,46.9,47.27,46.85,46.85,40600.0,46.9,47.27,46.85,46.85,40600.0
2014-10-28 14:30:00,46.84,46.86,46.67,46.71,40400.0,46.84,46.86,46.67,46.71,40400.0
2014-10-28 15:00:00,46.72,46.96,46.59,46.93,55600.0,46.72,46.96,46.59,46.93,55600.0
2014-10-28 15:30:00,46.95,47.19,46.91,47.13,93100.0,46.95,47.19,46.91,47.13,93100.0
2014-10-29 09:30:00,47.31,47.47,46.56,47.02,34700.0,47.31,47.47,46.56,47.02,34700.0
2014-10-29 10:00:00,46.94,47.02,46.46,46.7,53300.0,46.94,47.02,46.46,46.7,53300.0
2014-10-29 10:30:00,46.69,46.75,46.37,46.53,15900.0,46.69,46.75,46.37,46.53,15900.0
2014-10-29 11:00:00,46.55,46.76,46.51,46.54,25700.0,46.55,46.76,46.51,46.54,25700.0
2014-10-29 11:30:00,46.57,46.62,46.53,46.59,4800.0,46.57,46.62,46.53,46.59,4800.0
2014-10-29 12:00:00,46.59,46.8,46.56,46.7,14700.0,46.59,46.8,46.56,46.7,14700.0
2014-10-29 12:30:00,46.76,46.96,46.74,46.93,3700.0,46.76,46.96,46.74,46.93,3700.0
2014-10-29 13:00:00,46.94,46.97,46.73,46.8,13000.0,46.94,46.97,46.73,46.8,13000.0
2014-10-29 13:30:00,46.83,46.95,46.74,46.93,8400.0,46.83,46.95,46.74,46.93,8400.0
2014-10-29 14:00:00,46.81,46.95,46.66,46.84,17700.0,46.81,46.95,46.66,46.84,17700.0
2014-10-29 14:30:00,46.89,47.08,46.74,47.08,9800.0,46.89,47.08,46.74,47.08,9800.0
2014-10-29 15:00:00,47.1,47.19,46.93,47.19,13900.0,47.1,47.19,46.93,47.19,13900.0
2014-10-29 15:30:00,47.19,47.34,47.1,47.2,55000.0,47.19,47.34,47.1,47.2,55000.0
2014-10-30 09:30:00,47.23,47.48,46.5,46.51,36800.0,47.23,47.48,46.5,46.51,36800.0
2014-10-30 10:00:00,46.5,46.99,46.42,46.85,23700.0,46.5,46.99,46.42,46.85,23700.0
2014-10-30 10:30:00,46.82,46.85,46.39,46.56,23000.0,46.82,46.85,46.39,46.56,23000.0
2014-10-30 11:00:00,46.65,46.9,46.59,46.82,17600.0,46.65,46.9,46.59,46.82,17600.0
2014-10-30 11:30:00,46.81,46.84,46.56,46.7,16200.0,46.81,46.84,46.56,46.7,16200.0
2014-10-30 12:00:00,46.7,46.92,46.65,46.92,13000.0,46.7,46.92,46.65,46.92,13000.0
2014-10-30 12:30:00,46.92,46.95,46.76,46.83,19600.0,46.92,46.95,46.76,46.83,19600.0
2014-10-30 13:00:00,46.81,47.18,46.81,47.06,20300.0,46.81,47.18,46.81,47.06,20300.0
2014-10-30 13:30:00,47.14,47.18,46.61,46.94,12100.0,47.14,47.18,46.61,46.94,12100.0
2014-10-30 14:00:00,46.93,47.43,46.86,47.43,33300.0,46.93,47.43,46.86,47.43,33300.0
2014-10-30 14:30:00,47.43,47.5,47.16,47.18,25700.0,47.43,47.5,47.16,47.18,25700.0
2014-10-30 15:00:00,47.2,47.5,47.2,47.21,15000.0,47.2,47.5,47.2,47.21,15000.0
2014-10-30 15:30:00,47.25,47.29,47.05,47.15,65600.0,47.25,47.29,47.05,47.15,65600.0
2014-10-31 09:30:00,46.92,48.26,46.92,48.02,53600.0,46.92,48.26,46.92,48.02,53600.0
2014-10-31 10:00:00,48.12,48.45,47.85,48.01,48600.0,48.12,48.45,47.85,48.01,48600.0
2014-10-31 10:30:00,48.06,48.32,47.63,47.7,27500.0,48.06,48.32,47.63,47.7,27500.0
2014-10-31 11:00:00,47.7,47.81,47.41,47.71,38500.0,47.7,47.81,47.41,47.71,38500.0
2014-10-31 11:30:00,47.85,47.87,47.34,47.73,26100.0,47.85,47.87,47.34,47.73,26100.0
2014-10-31 12:00:00,47.79,48.41,47.78,48.34,34200.0,47.79,48.41,47.78,48.34,34200.0
2014-10-31 12:30:00,48.4,48.67,48.33,48.48,39000.0,48.4,48.67,48.33,48.48,39000.0
2014-10-31 13:00:00,48.52,48.99,48.5,48.86,29400.0,48.52,48.99,48.5,48.86,29400.0
2014-10-31 13:30:00,48.84,48.9,48.54,48.59,67100.0,48.84,48.9,48.54,48.59,67100.0
2014-10-31 14:00:00,48.59,48.59,47.69,47.69,54400.0,48.59,48.59,47.69,47.69,54400.0
2014-10-31 14:30:00,47.71,48.47,47.69,47.79,38300.0,47.71,48.47,47.69,47.79,38300.0
2014-10-31 15:00:00,47.87,48.01,47.34,47.55,59800.0,47.87,48.01,47.34,47.55,59800.0
2014-10-31 15:30:00,47.59,47.97,47.46,47.72,115900.0,47.59,47.97,47.46,47.72,115900.0
2014-11-03 09:30:00,47.96,47.97,46.38,47.21,93300.0,47.96,47.97,46.38,47.21,93300.0
2014-11-03 10:00:00,47.16,47.75,47.01,47.72,88000.0,47.16,47.75,47.01,47.72,88000.0
2014-11-03 10:30:00,47.71,47.72,47.0,47.2,56600.0,47.71,47.72,47.0,47.2,56600.0
2014-11-03 11:00:00,47.19,47.28,46.95,47.07,39600.0,47.19,47.28,46.95,47.07,39600.0
2014-11-03 11:30:00,47.0,47.46,47.0,47.2,54700.0,47.0,47.46,47.0,47.2,54700.0
2014-11-03 12:00:00,47.18,47.4,47.18,47.31,15300.0,47.18,47.4,47.18,47.31,15300.0
2014-11-03 12:30:00,47.32,47.45,47.16,47.4,16900.0,47.32,47.45,47.16,47.4,16900.0
2014-11-03 13:00:00,47.41,47.54,47.22,47.52,17600.0,47.41,47.54,47.22,47.52,17600.0
2014-11-03 13:30:00,47.55,47.83,47.54,47.82,13800.0,47.55,47.83,47.54,47.82,13800.0
2014-11-03 14:00:00,47.82,47.94,47.66,47.88,21700.0,47.82,47.94,47.66,47.88,21700.0
2014-11-03 14:30:00,47.88,47.89,47.52,47.58,27900.0,47.88,47.89,47.52,47.58,27900.0
2014-11-03 15:00:00,47.63,47.65,47.39,47.39,18500.0,47.63,47.65,47.39,47.39,18500.0
2014-11-03 15:30:00,47.37,47.73,47.25,47.7,75100.0,47.37,47.73,47.25,47.7,75100.0
2014-11-04 09:30:00,49.2,49.94,46.37,48.15,145600.0,49.2,49.94,46.37,48.15,145600.0
2014-11-04 10:00:00,48.12,48.14,46.57,46.9,98400.0,48.12,48.14,46.57,46.9,98400.0
2014-11-04 10:30:00,46.72,46.85,44.63,45.04,206400.0,46.72,46.85,44.63,45.04,206400.0
2014-11-04 11:00:00,45.15,45.5,44.88,45.05,51000.0,45.15,45.5,44.88,45.05,51000.0
2014-11-04 11:30:00,44.99,45.19,42.86,42.94,274500.0,44.99,45.19,42.86,42.94,274500.0
2014-11-04 12:00:00,42.98,43.5,42.78,43.46,153000.0,42.98,43.5,42.78,43.46,153000.0
2014-11-04 12:30:00,43.49,44.69,43.35,44.69,101500.0,43.49,44.69,43.35,44.69,101500.0
2014-11-04 13:00:00,44.72,45.58,44.36,45.34,89500.0,44.72,45.58,44.36,45.34,89500.0
2014-11-04 13:30:00,45.47,45.73,44.89,45.17,87500.0,45.47,45.73,44.89,45.17,87500.0
2014-11-04 14:00:00,45.23,45.96,45.0,45.8,54300.0,45.23,45.96,45.0,45.8,54300.0
2014-11-04 14:30:00,45.8,46.68,45.76,46.66,99000.0,45.8,46.68,45.76,46.66,99000.0
2014-11-04 15:00:00,46.65,46.86,46.35,46.84,180000.0,46.65,46.86,46.35,46.84,180000.0
2014-11-04 15:30:00,46.85,46.96,46.37,46.61,292400.0,46.85,46.96,46.37,46.61,292400.0
2014-11-05 09:30:00,47.52,48.67,47.04,48.45,60700.0,47.52,48.67,47.04,48.45,60700.0
2014-11-05 10:00:00,48.46,49.17,48.19,48.77,57100.0,48.46,49.17,48.19,48.77,57100.0
2014-11-05 10:30:00,48.78,49.61,48.5,49.56,60200.0,48.78,49.61,48.5,49.56,60200.0
2014-11-05 11:00:00,49.55,50.0,49.46,49.64,68700.0,49.55,50.0,49.46,49.64,68700.0
2014-11-05 11:30:00,49.6,49.78,49.29,49.36,16800.0,49.6,49.78,49.29,49.36,16800.0
2014-11-05 12:00:00,49.33,49.48,48.9,48.94,22000.0,49.33,49.48,48.9,48.94,22000.0
2014-11-05 12:30:00,48.89,48.96,48.76,48.8,11700.0,48.89,48.96,48.76,48.8,11700.0
2014-11-05 13:00:00,48.84,48.84,48.5,48.5,17200.0,48.84,48.84,48.5,48.5,17200.0
2014-11-05 13:30:00,48.51,48.51,48.06,48.13,21400.0,48.51,48.51,48.06,48.13,21400.0
2014-11-05 14:00:00,48.12,48.37,48.01,48.18,16600.0,48.12,48.37,48.01,48.18,16600.0
2014-11-05 14:30:00,48.17,48.53,48.11,48.45,23600.0,48.17,48.53,48.11,48.45,23600.0
2014-11-05 15:00:00,48.46,48.46,48.23,48.25,18400.0,48.46,48.46,48.23,48.25,18400.0
2014-11-05 15:30:00,48.24,48.38,48.18,48.24,62800.0,48.24,48.38,48.18,48.24,62800.0
2014-11-06 09:30:00,48.25,48.79,47.96,47.99,31700.0,48.25,48.79,47.96,47.99,31700.0
2014-11-06 10:00:00,48.04,48.09,47.76,47.76,16200.0,48.04,48.09,47.76,47.76,16200.0
2014-11-06 10:30:00,47.67,48.0,47.47,47.85,41100.0,47.67,48.0,47.47,47.85,41100.0
2014-11-06 11:00:00,47.87,48.09,47.77,47.88,41300.0,47.87,48.09,47.77,47.88,41300.0
2014-11-06 11:30:00,47.91,47.92,47.65,47.68,7800.0,47.91,47.92,47.65,47.68,7800.0
2014-11-06 12:00:00,47.69,47.88,47.67,47.88,4100.0,47.69,47.88,47.67,47.88,4100.0
2014-11-06 12:30:00,47.85,48.07,47.79,48.05,16700.0,47.85,48.07,47.79,48.05,16700.0
2014-11-06 13:00:00,48.12,48.12,47.94,47.95,10200.0,48.12,48.12,47.94,47.95,10200.0
2014-11-06 13:30:00,47.99,48.0,47.86,47.94,3400.0,47.99,48.0,47.86,47.94,3400.0
2014-11-06 14:00:00,47.96,48.03,47.85,47.89,5200.0,47.96,48.03,47.85,47.89,5200.0
2014-11-06 14:30:00,47.87,47.99,47.8,47.95,7500.0,47.87,47.99,47.8,47.95,7500.0
2014-11-06 15:00:00,47.97,48.03,47.87,48.0,7100.0,47.97,48.03,47.87,48.0,7100.0
2014-11-06 15:30:00,48.03,48.03,47.9,47.92,33900.0,48.03,48.03,47.9,47.92,33900.0
2014-11-07 09:30:00,48.04,48.05,47.61,47.72,70400.0,48.04,48.05,47.61,47.72,70400.0
2014-11-07 10:00:00,47.67,47.75,47.24,47.3,18400.0,47.67,47.75,47.24,47.3,18400.0
2014-11-07 10:30:00,47.33,47.51,47.08,47.08,28600.0,47.33,47.51,47.08,47.08,28600.0
2014-11-07 11:00:00,47.11,47.34,47.0,47.24,12600.0,47.11,47.34,47.0,47.24,12600.0
2014-11-07 11:30:00,47.24,47.35,47.23,47.32,7300.0,47.24,47.35,47.23,47.32,7300.0
2014-11-07 12:00:00,47.3,47.31,47.16,47.16,8700.0,47.3,47.31,47.16,47.16,8700.0
2014-11-07 12:30:00,47.22,47.29,47.16,47.23,5300.0,47.22,47.29,47.16,47.23,5300.0
2014-11-07 13:00:00,47.2,47.21,47.13,47.16,5400.0,47.2,47.21,47.13,47.16,5400.0
2014-11-07 13:30:00,47.14,47.21,47.13,47.17,4300.0,47.14,47.21,47.13,47.17,4300.0
2014-11-07 14:00:00,47.17,47.18,46.99,46.99,5500.0,47.17,47.18,46.99,46.99,5500.0
2014-11-07 14:30:00,47.0,47.01,46.74,46.79,17800.0,47.0,47.01,46.74,46.79,17800.0
2014-11-07 15:00:00,46.83,46.84,46.63,46.64,10800.0,46.83,46.84,46.63,46.64,10800.0
2014-11-07 15:30:00,46.65,46.94,46.59,46.94,35900.0,46.65,46.94,46.59,46.94,35900.0
2014-11-10 09:30:00,46.99,46.99,45.73,46.25,40700.0,46.99,46.99,45.73,46.25,40700.0
2014-11-10 10:00:00,46.34,46.44,45.88,46.05,35200.0,46.34,46.44,45.88,46.05,35200.0
2014-11-10 10:30:00,46.07,46.56,46.0,46.53,16500.0,46.07,46.56,46.0,46.53,16500.0
2014-11-10 11:00:00,46.57,47.13,46.48,47.13,16300.0,46.57,47.13,46.48,47.13,16300.0
2014-11-10 11:30:00,47.16,47.16,46.62,46.67,10300.0,47.16,47.16,46.62,46.67,10300.0
2014-11-10 12:00:00,46.61,46.79,46.43,46.7,6800.0,46.61,46.79,46.43,46.7,6800.0
2014-11-10 12:30:00,46.73,46.73,46.61,46.64,3700.0,46.73,46.73,46.61,46.64,3700.0
2014-11-10 13:00:00,46.66,46.77,46.6,46.65,8600.0,46.66,46.77,46.6,46.65,8600.0
2014-11-10 13:30:00,46.62,46.75,46.53,46.55,6400.0,46.62,46.75,46.53,46.55,6400.0
2014-11-10 14:00:00,46.61,46.66,46.56,46.61,3600.0,46.61,46.66,46.56,46.61,3600.0
2014-11-10 14:30:00,46.64,46.64,46.51,46.55,9100.0,46.64,46.64,46.51,46.55,9100.0
2014-11-10 15:00:00,46.56,46.76,46.5,46.76,9400.0,46.56,46.76,46.5,46.76,9400.0
2014-11-10 15:30:00,46.79,46.98,46.73,46.98,31000.0,46.79,46.98,46.73,46.98,31000.0
2014-11-11 09:30:00,47.0,47.1,46.82,47.1,11000.0,47.0,47.1,46.82,47.1,11000.0
2014-11-11 10:00:00,47.1,47.19,46.91,47.05,17600.0,47.1,47.19,46.91,47.05,17600.0
2014-11-11 10:30:00,47.0,47.15,46.85,47.15,17500.0,47.0,47.15,46.85,47.15,17500.0
2014-11-11 11:00:00,47.15,47.51,47.01,47.51,13800.0,47.15,47.51,47.01,47.51,13800.0
2014-11-11 11:30:00,47.57,47.86,47.57,47.84,16200.0,47.57,47.86,47.57,47.84,16200.0
2014-11-11 12:00:00,47.86,48.06,47.76,48.03,13800.0,47.86,48.06,47.76,48.03,13800.0
2014-11-11 12:30:00,48.02,48.2,47.83,48.14,14900.0,48.02,48.2,47.83,48.14,14900.0
2014-11-11 13:00:00,48.16,48.16,47.94,48.04,6100.0,48.16,48.16,47.94,48.04,6100.0
2014-11-11 13:30:00,48.05,48.05,47.9,47.98,4800.0,48.05,48.05,47.9,47.98,4800.0
2014-11-11 14:00:00,47.99,47.99,47.78,47.79,7900.0,47.99,47.99,47.78,47.79,7900.0
2014-11-11 14:30:00,47.8,48.02,47.7,47.97,9600.0,47.8,48.02,47.7,47.97,9600.0
2014-11-11 15:00:00,47.93,47.98,47.78,47.78,22100.0,47.93,47.98,47.78,47.78,22100.0
2014-11-11 15:30:00,47.8,47.89,47.61,47.62,31300.0,47.8,47.89,47.61,47.62,31300.0
2014-11-12 09:30:00,47.46,47.83,47.3,47.43,23600.0,47.46,47.83,47.3,47.43,23600.0
2014-11-12 10:00:00,47.44,47.44,47.22,47.32,4400.0,47.44,47.44,47.22,47.32,4400.0
2014-11-12 10:30:00,47.11,47.11,46.83,46.87,2000.0,47.11,47.11,46.83,46.87,2000.0
2014-11-12 11:00:00,46.87,46.88,46.57,46.67,10000.0,46.87,46.88,46.57,46.67,10000.0
2014-11-12 11:30:00,46.68,46.96,46.63,46.96,9900.0,46.68,46.96,46.63,46.96,9900.0
2014-11-12 12:00:00,46.93,47.01,46.85,47.01,2100.0,46.93,47.01,46.85,47.01,2100.0
2014-11-12 12:30:00,47.02,47.19,47.02,47.19,2800.0,47.02,47.19,47.02,47.19,2800.0
2014-11-12 13:00:00,47.13,47.25,47.13,47.17,4900.0,47.13,47.25,47.13,47.17,4900.0
2014-11-12 13:30:00,47.24,47.31,47.24,47.25,2000.0,47.24,47.31,47.24,47.25,2000.0
2014-11-12 14:00:00,47.28,47.61,47.27,47.56,3900.0,47.28,47.61,47.27,47.56,3900.0
2014-11-12 14:30:00,47.59,47.59,47.42,47.46,4400.0,47.59,47.59,47.42,47.46,4400.0
2014-11-12 15:00:00,47.46,47.8,47.46,47.78,17700.0,47.46,47.8,47.46,47.78,17700.0
2014-11-12 15:30:00,47.8,47.86,47.72,47.79,22000.0,47.8,47.86,47.72,47.79,22000.0
2014-11-13 09:30:00,47.84,48.22,47.8,48.13,46400.0,47.84,48.22,47.8,48.13,46400.0
2014-11-13 10:00:00,48.14,48.48,48.06,48.48,33100.0,48.14,48.48,48.06,48.48,33100.0
2014-11-13 10:30:00,48.48,48.69,48.45,48.59,18900.0,48.48,48.69,48.45,48.59,18900.0
2014-11-13 11:00:00,48.63,48.85,48.53,48.7,60500.0,48.63,48.85,48.53,48.7,60500.0
2014-11-13 11:30:00,48.77,48.87,48.43,48.73,40400.0,48.77,48.87,48.43,48.73,40400.0
2014-11-13 12:00:00,48.76,48.94,48.54,48.54,18500.0,48.76,48.94,48.54,48.54,18500.0
2014-11-13 12:30:00,48.55,48.75,48.48,48.7,8300.0,48.55,48.75,48.48,48.7,8300.0
2014-11-13 13:00:00,48.72,48.73,48.48,48.71,17200.0,48.72,48.73,48.48,48.71,17200.0
2014-11-13 13:30:00,48.73,48.75,48.55,48.73,13700.0,48.73,48.75,48.55,48.73,13700.0
2014-11-13 14:00:00,48.71,48.85,48.61,48.84,47900.0,48.71,48.85,48.61,48.84,47900.0
2014-11-13 14:30:00,48.76,48.93,48.72,48.85,19400.0,48.76,48.93,48.72,48.85,19400.0
2014-11-13 15:00:00,48.8,48.98,48.77,48.84,17500.0,48.8,48.98,48.77,48.84,17500.0
2014-11-13 15:30:00,48.83,49.19,48.77,49.16,84700.0,48.83,49.19,48.77,49.16,84700.0
2014-11-14 09:30:00,49.14,49.25,48.62,48.9,14700.0,49.14,49.25,48.62,48.9,14700.0
2014-11-14 10:00:00,48.82,49.12,48.77,48.98,36000.0,48.82,49.12,48.77,48.98,36000.0
2014-11-14 10:30:00,48.83,49.24,48.68,49.08,24900.0,48.83,49.24,48.68,49.08,24900.0
2014-11-14 11:00:00,49.12,49.62,49.12,49.61,10000.0,49.12,49.62,49.12,49.61,10000.0
2014-11-14 11:30:00,49.56,49.56,49.04,49.07,17400.0,49.56,49.56,49.04,49.07,17400.0
2014-11-14 12:00:00,49.03,49.27,48.98,49.18,15300.0,49.03,49.27,48.98,49.18,15300.0
2014-11-14 12:30:00,49.18,49.35,49.18,49.27,6500.0,49.18,49.35,49.18,49.27,6500.0
2014-11-14 13:00:00,49.23,49.24,49.12,49.19,9100.0,49.23,49.24,49.12,49.19,9100.0
2014-11-14 13:30:00,49.25,49.3,49.19,49.21,9800.0,49.25,49.3,49.19,49.21,9800.0
2014-11-14 14:00:00,49.24,49.35,49.17,49.35,10400.0,49.24,49.35,49.17,49.35,10400.0
2014-11-14 14:30:00,49.34,49.6,49.34,49.59,15600.0,49.34,49.6,49.34,49.59,15600.0
2014-11-14 15:00:00,49.58,49.63,49.43,49.48,16500.0,49.58,49.63,49.43,49.48,16500.0
2014-11-14 15:30:00,49.48,49.7,49.48,49.65,44400.0,49.48,49.7,49.48,49.65,44400.0
2014-11-17 09:30:00,49.99,49.99,48.02,49.52,56500.0,49.99,49.99,48.02,49.52,56500.0
2014-11-17 10:00:00,49.51,49.83,49.13,49.6,33700.0,49.51,49.83,49.13,49.6,33700.0
2014-11-17 10:30:00,49.56,49.83,49.29,49.54,15200.0,49.56,49.83,49.29,49.54,15200.0
2014-11-17 11:00:00,49.53,49.53,48.88,48.88,28500.0,49.53,49.53,48.88,48.88,28500.0
2014-11-17 11:30:00,48.89,49.1,48.89,49.07,26300.0,48.89,49.1,48.89,49.07,26300.0
2014-11-17 12:00:00,49.07,49.81,49.01,49.81,37800.0,49.07,49.81,49.01,49.81,37800.0
2014-11-17 12:30:00,49.82,50.03,49.78,49.84,27100.0,49.82,50.03,49.78,49.84,27100.0
2014-11-17 13:00:00,49.8,49.83,49.58,49.58,16100.0,49.8,49.83,49.58,49.58,16100.0
2014-11-17 13:30:00,49.57,49.6,49.36,49.43,12100.0,49.57,49.6,49.36,49.43,12100.0
2014-11-17 14:00:00,49.42,49.93,49.42,49.9,14900.0,49.42,49.93,49.42,49.9,14900.0
2014-11-17 14:30:00,49.9,49.99,49.81,49.89,17500.0,49.9,49.99,49.81,49.89,17500.0
2014-11-17 15:00:00,49.89,49.89,49.63,49.81,21000.0,49.89,49.89,49.63,49.81,21000.0
2014-11-17 15:30:00,49.78,49.89,49.69,49.69,77500.0,49.78,49.89,49.69,49.69,77500.0
2014-11-18 09:30:00,50.0,50.34,49.71,50.0,59100.0,50.0,50.34,49.71,50.0,59100.0
2014-11-18 10:00:00,50.0,50.13,49.7,49.7,40800.0,50.0,50.13,49.7,49.7,40800.0
2014-11-18 10:30:00,49.71,49.76,49.2,49.29,13500.0,49.71,49.76,49.2,49.29,13500.0
2014-11-18 11:00:00,49.25,49.27,48.58,48.6,22400.0,49.25,49.27,48.58,48.6,22400.0
2014-11-18 11:30:00,48.59,48.94,48.59,48.87,10900.0,48.59,48.94,48.59,48.87,10900.0
2014-11-18 12:00:00,48.84,48.85,48.58,48.74,14100.0,48.84,48.85,48.58,48.74,14100.0
2014-11-18 12:30:00,48.72,48.84,48.52,48.76,32000.0,48.72,48.84,48.52,48.76,32000.0
2014-11-18 13:00:00,48.71,48.9,48.71,48.88,18600.0,48.71,48.9,48.71,48.88,18600.0
2014-11-18 13:30:00,48.89,49.16,48.89,49.11,24800.0,48.89,49.16,48.89,49.11,24800.0
2014-11-18 14:00:00,49.11,49.32,49.03,49.28,11500.0,49.11,49.32,49.03,49.28,11500.0
2014-11-18 14:30:00,49.27,49.35,49.25,49.29,16300.0,49.27,49.35,49.25,49.29,16300.0
2014-11-18 15:00:00,49.29,49.42,49.23,49.26,10600.0,49.29,49.42,49.23,49.26,10600.0
2014-11-18 15:30:00,49.25,49.39,49.11,49.11,43300.0,49.25,49.39,49.11,49.11,43300.0
2014-11-19 09:30:00,49.1,49.1,48.04,48.18,26300.0,49.1,49.1,48.04,48.18,26300.0
2014-11-19 10:00:00,48.13,48.35,47.92,48.32,24000.0,48.13,48.35,47.92,48.32,24000.0
2014-11-19 10:30:00,48.32,48.45,48.08,48.08,17900.0,48.32,48.45,48.08,48.08,17900.0
2014-11-19 11:00:00,48.03,48.09,47.58,47.58,35200.0,48.03,48.09,47.58,47.58,35200.0
2014-11-19 11:30:00,47.55,47.78,47.51,47.65,20400.0,47.55,47.78,47.51,47.65,20400.0
2014-11-19 12:00:00,47.72,47.97,47.7,47.94,23200.0,47.72,47.97,47.7,47.94,23200.0
2014-11-19 12:30:00,47.94,47.96,47.8,47.84,10600.0,47.94,47.96,47.8,47.84,10600.0
2014-11-19 13:00:00,47.9,48.25,47.88,48.24,8000.0,47.9,48.25,47.88,48.24,8000.0
2014-11-19 13:30:00,48.2,48.21,48.08,48.12,7700.0,48.2,48.21,48.08,48.12,7700.0
2014-11-19 14:00:00,48.1,48.22,48.02,48.11,12000.0,48.1,48.22,48.02,48.11,12000.0
2014-11-19 14:30:00,48.15,48.25,48.1,48.21,9600.0,48.15,48.25,48.1,48.21,9600.0
2014-11-19 15:00:00,48.23,48.25,48.14,48.23,19300.0,48.23,48.25,48.14,48.23,19300.0
2014-11-19 15:30:00,48.22,48.6,48.21,48.41,41500.0,48.22,48.6,48.21,48.41,41500.0
2014-11-20 09:30:00,48.36,48.74,48.11,48.67,20000.0,48.36,48.74,48.11,48.67,20000.0
2014-11-20 10:00:00,48.63,48.63,48.2,48.25,6100.0,48.63,48.63,48.2,48.25,6100.0
2014-11-20 10:30:00,48.29,48.36,48.14,48.14,8900.0,48.29,48.36,48.14,48.14,8900.0
2014-11-20 11:00:00,48.2,48.31,47.98,48.0,15200.0,48.2,48.31,47.98,48.0,15200.0
2014-11-20 11:30:00,48.02,48.06,47.88,47.96,3700.0,48.02,48.06,47.88,47.96,3700.0
2014-11-20 12:00:00,47.96,48.05,47.89,47.97,11900.0,47.96,48.05,47.89,47.97,11900.0
2014-11-20 12:30:00,47.98,48.02,47.75,47.79,9800.0,47.98,48.02,47.75,47.79,9800.0
2014-11-20 13:00:00,47.84,47.93,47.62,47.66,18500.0,47.84,47.93,47.62,47.66,18500.0
2014-11-20 13:30:00,47.7,47.88,47.68,47.75,8200.0,47.7,47.88,47.68,47.75,8200.0
2014-11-20 14:00:00,47.78,47.97,47.74,47.97,10800.0,47.78,47.97,47.74,47.97,10800.0
2014-11-20 14:30:00,47.97,48.18,47.91,48.12,8900.0,47.97,48.18,47.91,48.12,8900.0
2014-11-20 15:00:00,48.09,48.28,48.03,48.28,11400.0,48.09,48.28,48.03,48.28,11400.0
2014-11-20 15:30:00,48.28,48.51,48.25,48.5,26900.0,48.28,48.51,48.25,48.5,26900.0
2014-11-21 09:30:00,49.11,49.38,48.86,49.24,42900.0,49.11,49.38,48.86,49.24,42900.0
2014-11-21 10:00:00,49.31,49.33,48.85,49.17,19200.0,49.31,49.33,48.85,49.17,19200.0
2014-11-21 10:30:00,49.2,49.28,48.85,48.85,14500.0,49.2,49.28,48.85,48.85,14500.0
2014-11-21 11:00:00,48.86,48.92,48.66,48.88,26600.0,48.86,48.92,48.66,48.88,26600.0
2014-11-21 11:30:00,48.9,48.92,48.77,48.83,5700.0,48.9,48.92,48.77,48.83,5700.0
2014-11-21 12:00:00,48.84,48.91,48.77,48.87,3200.0,48.84,48.91,48.77,48.87,3200.0
2014-11-21 12:30:00,48.89,49.25,48.89,49.17,10300.0,48.89,49.25,48.89,49.17,10300.0
2014-11-21 13:00:00,49.16,49.24,48.87,48.88,9400.0,49.16,49.24,48.87,48.88,9400.0
2014-11-21 13:30:00,48.84,48.86,48.75,48.81,4500.0,48.84,48.86,48.75,48.81,4500.0
2014-11-21 14:00:00,48.78,48.86,48.63,48.63,6000.0,48.78,48.86,48.63,48.63,6000.0
2014-11-21 14:30:00,48.62,48.85,48.59,48.85,11900.0,48.62,48.85,48.59,48.85,11900.0
2014-11-21 15:00:00,48.88,49.06,48.88,49.0,10600.0,48.88,49.06,48.88,49.0,10600.0
2014-11-21 15:30:00,49.03,49.06,48.72,48.85,30100.0,49.03,49.06,48.72,48.85,30100.0
2014-11-24 09:30:00,49.07,49.17,48.77,48.9,19000.0,49.07,49.17,48.77,48.9,19000.0
2014-11-24 10:00:00,48.93,49.13,48.77,48.77,18500.0,48.93,49.13,48.77,48.77,18500.0
2014-11-24 10:30:00,48.83,48.9,48.45,48.49,12900.0,48.83,48.9,48.45,48.49,12900.0
2014-11-24 11:00:00,48.55,48.64,48.47,48.62,20900.0,48.55,48.64,48.47,48.62,20900.0
2014-11-24 11:30:00,48.64,48.87,48.51,48.85,27700.0,48.64,48.87,48.51,48.85,27700.0
2014-11-24 12:00:00,48.86,48.99,48.77,48.95,29900.0,48.86,48.99,48.77,48.95,29900.0
2014-11-24 12:30:00,48.95,49.24,48.86,48.86,12500.0,48.95,49.24,48.86,48.86,12500.0
2014-11-24 13:00:00,48.92,48.95,48.81,48.91,11600.0,48.92,48.95,48.81,48.91,11600.0
2014-11-24 13:30:00,48.86,48.94,48.79,48.86,14200.0,48.86,48.94,48.79,48.86,14200.0
2014-11-24 14:00:00,48.83,49.08,48.83,49.08,10100.0,48.83,49.08,48.83,49.08,10100.0
2014-11-24 14:30:00,49.07,49.33,49.02,49.3,18800.0,49.07,49.33,49.02,49.3,18800.0
2014-11-24 15:00:00,49.32,49.47,49.32,49.45,20900.0,49.32,49.47,49.32,49.45,20900.0
2014-11-24 15:30:00,49.44,49.63,49.38,49.62,41800.0,49.44,49.63,49.38,49.62,41800.0
2014-11-25 09:30:00,49.6,49.95,49.6,49.83,42200.0,49.6,49.95,49.6,49.83,42200.0
2014-11-25 10:00:00,49.74,49.74,48.84,49.27,29500.0,49.74,49.74,48.84,49.27,29500.0
2014-11-25 10:30:00,49.28,49.28,48.86,49.13,14200.0,49.28,49.28,48.86,49.13,14200.0
2014-11-25 11:00:00,49.05,49.32,49.04,49.31,16200.0,49.05,49.32,49.04,49.31,16200.0
2014-11-25 11:30:00,49.32,49.7,49.27,49.68,21100.0,49.32,49.7,49.27,49.68,21100.0
2014-11-25 12:00:00,49.7,49.95,49.7,49.89,25900.0,49.7,49.95,49.7,49.89,25900.0
2014-11-25 12:30:00,49.89,50.0,49.83,49.98,13700.0,49.89,50.0,49.83,49.98,13700.0
2014-11-25 13:00:00,49.96,49.99,49.85,49.98,16900.0,49.96,49.99,49.85,49.98,16900.0
2014-11-25 13:30:00,49.99,50.0,49.89,49.97,21300.0,49.99,50.0,49.89,49.97,21300.0
2014-11-25 14:00:00,49.95,49.98,49.89,49.92,17500.0,49.95,49.98,49.89,49.92,17500.0
2014-11-25 14:30:00,49.94,50.13,49.9,49.91,19900.0,49.94,50.13,49.9,49.91,19900.0
2014-11-25 15:00:00,49.93,49.96,49.49,49.61,21700.0,49.93,49.96,49.49,49.61,21700.0
2014-11-25 15:30:00,49.63,49.66,49.45,49.5,42300.0,49.63,49.66,49.45,49.5,42300.0
2014-11-26 09:30:00,49.54,49.83,49.5,49.8,16900.0,49.54,49.83,49.5,49.8,16900.0
2014-11-26 10:00:00,49.79,50.25,49.79,50.07,15800.0,49.79,50.25,49.79,50.07,15800.0
2014-11-26 10:30:00,50.04,50.08,49.89,50.08,12500.0,50.04,50.08,49.89,50.08,12500.0
2014-11-26 11:00:00,50.01,50.04,49.89,50.01,9400.0,50.01,50.04,49.89,50.01,9400.0
2014-11-26 11:30:00,50.01,50.14,50.0,50.0,10400.0,50.01,50.14,50.0,50.0,10400.0
2014-11-26 12:00:00,49.99,50.0,49.89,49.92,5600.0,49.99,50.0,49.89,49.92,5600.0
2014-11-26 12:30:00,49.93,50.09,49.91,49.99,8000.0,49.93,50.09,49.91,49.99,8000.0
2014-11-26 13:00:00,50.02,50.09,50.0,50.01,5300.0,50.02,50.09,50.0,50.01,5300.0
2014-11-26 13:30:00,50.0,50.14,50.0,50.1,3900.0,50.0,50.14,50.0,50.1,3900.0
2014-11-26 14:00:00,50.09,50.12,50.0,50.0,8200.0,50.09,50.12,50.0,50.0,8200.0
2014-11-26 14:30:00,50.0,50.2,50.0,50.14,12000.0,50.0,50.2,50.0,50.14,12000.0
2014-11-26 15:00:00,50.15,50.33,50.05,50.33,14600.0,50.15,50.33,50.05,50.33,14600.0
2014-11-26 15:30:00,50.33,50.5,50.26,50.48,34600.0,50.33,50.5,50.26,50.48,34600.0
2014-11-28 09:30:00,50.22,50.94,50.22,50.89,32300.0,50.22,50.94,50.22,50.89,32300.0
2014-11-28 10:00:00,50.9,51.62,50.9,51.61,30000.0,50.9,51.62,50.9,51.61,30000.0
2014-11-28 10:30:00,51.62,52.18,51.33,52.18,24800.0,51.62,52.18,51.33,52.18,24800.0
2014-11-28 11:00:00,52.11,52.12,51.82,52.05,34100.0,52.11,52.12,51.82,52.05,34100.0
2014-11-28 11:30:00,52.05,52.12,51.81,52.03,24900.0,52.05,52.12,51.81,52.03,24900.0
2014-11-28 12:00:00,51.99,52.29,51.99,52.19,17000.0,51.99,52.29,51.99,52.19,17000.0
2014-11-28 12:30:00,52.19,52.29,50.93,51.03,55500.0,52.19,52.29,50.93,51.03,55500.0
2014-12-01 09:30:00,51.03,51.04,49.07,49.87,40500.0,51.03,51.04,49.07,49.87,40500.0
2014-12-01 10:00:00,49.9,50.0,49.73,49.79,25400.0,49.9,50.0,49.73,49.79,25400.0
2014-12-01 10:30:00,49.77,49.93,49.55,49.55,27800.0,49.77,49.93,49.55,49.55,27800.0
2014-12-01 11:00:00,49.56,49.56,49.39,49.47,34000.0,49.56,49.56,49.39,49.47,34000.0
2014-12-01 11:30:00,49.5,49.5,49.39,49.39,13800.0,49.5,49.5,49.39,49.39,13800.0
2014-12-01 12:00:00,49.43,49.52,49.4,49.48,18600.0,49.43,49.52,49.4,49.48,18600.0
2014-12-01 12:30:00,49.5,49.5,49.31,49.5,7700.0,49.5,49.5,49.31,49.5,7700.0
2014-12-01 13:00:00,49.48,49.48,49.26,49.32,16100.0,49.48,49.48,49.26,49.32,16100.0
2014-12-01 13:30:00,49.31,49.35,49.15,49.15,6800.0,49.31,49.35,49.15,49.15,6800.0
2014-12-01 14:00:00,49.16,49.34,49.16,49.16,14700.0,49.16,49.34,49.16,49.16,14700.0
2014-12-01 14:30:00,49.21,49.27,49.15,49.21,9200.0,49.21,49.27,49.15,49.21,9200.0
2014-12-01 15:00:00,49.21,49.54,49.21,49.53,19200.0,49.21,49.54,49.21,49.53,19200.0
2014-12-01 15:30:00,49.51,49.51,49.39,49.4,33900.0,49.51,49.51,49.39,49.4,33900.0
2014-12-02 09:30:00,49.4,49.5,49.08,49.33,22900.0,49.4,49.5,49.08,49.33,22900.0
2014-12-02 10:00:00,49.27,49.53,49.08,49.45,26200.0,49.27,49.53,49.08,49.45,26200.0
2014-12-02 10:30:00,49.49,49.61,49.36,49.59,11500.0,49.49,49.61,49.36,49.59,11500.0
2014-12-02 11:00:00,49.63,50.08,49.63,50.07,11300.0,49.63,50.08,49.63,50.07,11300.0
2014-12-02 11:30:00,50.07,50.08,49.92,49.97,7800.0,50.07,50.08,49.92,49.97,7800.0
2014-12-02 12:00:00,49.98,50.0,49.6,49.6,5200.0,49.98,50.0,49.6,49.6,5200.0
2014-12-02 12:30:00,49.63,49.71,49.49,49.6,11700.0,49.63,49.71,49.49,49.6,11700.0
2014-12-02 13:00:00,49.63,49.68,49.37,49.55,10300.0,49.63,49.68,49.37,49.55,10300.0
2014-12-02 13:30:00,49.55,49.78,49.5,49.63,19300.0,49.55,49.78,49.5,49.63,19300.0
2014-12-02 14:00:00,49.63,49.81,49.62,49.65,10200.0,49.63,49.81,49.62,49.65,10200.0
2014-12-02 14:30:00,49.68,50.1,49.68,49.92,14200.0,49.68,50.1,49.68,49.92,14200.0
2014-12-02 15:00:00,49.96,49.97,49.64,49.78,11200.0,49.96,49.97,49.64,49.78,11200.0
2014-12-02 15:30:00,49.83,50.05,49.83,50.04,25300.0,49.83,50.05,49.83,50.04,25300.0
2014-12-03 09:30:00,50.37,50.52,49.49,49.62,31700.0,50.37,50.52,49.49,49.62,31700.0
2014-12-03 10:00:00,49.59,49.83,49.39,49.83,4900.0,49.59,49.83,49.39,49.83,4900.0
2014-12-03 10:30:00,49.88,49.91,49.62,49.72,12300.0,49.88,49.91,49.62,49.72,12300.0
2014-12-03 11:00:00,49.69,49.8,49.44,49.56,27800.0,49.69,49.8,49.44,49.56,27800.0
2014-12-03 11:30:00,49.55,49.58,49.46,49.5,13200.0,49.55,49.58,49.46,49.5,13200.0
2014-12-03 12:00:00,49.55,49.55,49.46,49.51,7400.0,49.55,49.55,49.46,49.51,7400.0
2014-12-03 12:30:00,49.5,49.57,49.39,49.46,10500.0,49.5,49.57,49.39,49.46,10500.0
2014-12-03 13:00:00,49.43,49.59,49.41,49.52,16900.0,49.43,49.59,49.41,49.52,16900.0
2014-12-03 13:30:00,49.54,49.89,49.5,49.89,5100.0,49.54,49.89,49.5,49.89,5100.0
2014-12-03 14:00:00,49.87,50.21,49.87,50.09,5000.0,49.87,50.21,49.87,50.09,5000.0
2014-12-03 14:30:00,50.02,50.16,49.88,49.91,12800.0,50.02,50.16,49.88,49.91,12800.0
2014-12-03 15:00:00,49.9,49.92,49.78,49.87,7800.0,49.9,49.92,49.78,49.87,7800.0
2014-12-03 15:30:00,49.84,49.95,49.63,49.72,25100.0,49.84,49.95,49.63,49.72,25100.0
2014-12-04 09:30:00,49.84,50.01,49.55,49.97,10700.0,49.84,50.01,49.55,49.97,10700.0
2014-12-04 10:00:00,50.02,50.03,49.71,49.86,9000.0,50.02,50.03,49.71,49.86,9000.0
2014-12-04 10:30:00,49.91,49.94,49.54,49.8,7500.0,49.91,49.94,49.54,49.8,7500.0
2014-12-04 11:00:00,49.74,49.74,49.3,49.3,7300.0,49.74,49.74,49.3,49.3,7300.0
2014-12-04 11:30:00,49.3,49.79,49.24,49.65,8200.0,49.3,49.79,49.24,49.65,8200.0
2014-12-04 12:00:00,49.71,49.79,49.64,49.64,2900.0,49.71,49.79,49.64,49.64,2900.0
2014-12-04 12:30:00,49.64,49.85,49.64,49.72,6200.0,49.64,49.85,49.64,49.72,6200.0
2014-12-04 13:00:00,49.77,50.04,49.73,50.04,14900.0,49.77,50.04,49.73,50.04,14900.0
2014-12-04 13:30:00,50.02,50.05,49.83,49.87,11600.0,50.02,50.05,49.83,49.87,11600.0
2014-12-04 14:00:00,49.87,50.0,49.8,50.0,5100.0,49.87,50.0,49.8,50.0,5100.0
2014-12-04 14:30:00,49.97,50.08,49.92,50.03,28300.0,49.97,50.08,49.92,50.03,28300.0
2014-12-04 15:00:00,49.99,50.07,49.77,49.77,13500.0,49.99,50.07,49.77,49.77,13500.0
2014-12-04 15:30:00,49.76,50.07,49.71,49.99,25000.0,49.76,50.07,49.71,49.99,25000.0
2014-12-05 09:30:00,50.2,50.28,48.79,49.19,1136700.0,50.2,50.28,48.79,49.19,1136700.0
2014-12-05 10:00:00,49.24,49.97,49.08,49.76,13800.0,49.24,49.97,49.08,49.76,13800.0
2014-12-05 10:30:00,49.83,50.14,49.83,50.03,4300.0,49.83,50.14,49.83,50.03,4300.0
2014-12-05 11:00:00,50.02,50.68,50.02,50.68,11000.0,50.02,50.68,50.02,50.68,11000.0
2014-12-05 11:30:00,50.62,50.82,50.27,50.44,31500.0,50.62,50.82,50.27,50.44,31500.0
2014-12-05 12:00:00,50.39,50.64,50.33,50.57,9300.0,50.39,50.64,50.33,50.57,9300.0
2014-12-05 12:30:00,50.61,50.72,50.53,50.62,3800.0,50.61,50.72,50.53,50.62,3800.0
2014-12-05 13:00:00,50.63,50.73,50.47,50.53,11400.0,50.63,50.73,50.47,50.53,11400.0
2014-12-05 13:30:00,50.5,50.61,50.26,50.3,17400.0,50.5,50.61,50.26,50.3,17400.0
2014-12-05 14:00:00,50.25,50.41,50.2,50.32,5600.0,50.25,50.41,50.2,50.32,5600.0
2014-12-05 14:30:00,50.32,50.36,50.22,50.34,7200.0,50.32,50.36,50.22,50.34,7200.0
2014-12-05 15:00:00,50.37,50.59,50.37,50.54,9200.0,50.37,50.59,50.37,50.54,9200.0
2014-12-05 15:30:00,50.53,50.67,50.41,50.53,26800.0,50.53,50.67,50.41,50.53,26800.0
2014-12-08 09:30:00,50.61,50.99,50.18,50.75,24100.0,50.61,50.99,50.18,50.75,24100.0
2014-12-08 10:00:00,50.81,51.8,50.81,51.8,28800.0,50.81,51.8,50.81,51.8,28800.0
2014-12-08 10:30:00,51.83,52.17,51.83,52.06,28700.0,51.83,52.17,51.83,52.06,28700.0
2014-12-08 11:00:00,52.02,52.02,51.23,51.23,22900.0,52.02,52.02,51.23,51.23,22900.0
2014-12-08 11:30:00,51.23,51.51,51.23,51.35,15500.0,51.23,51.51,51.23,51.35,15500.0
2014-12-08 12:00:00,51.34,51.36,50.53,50.63,22600.0,51.34,51.36,50.53,50.63,22600.0
2014-12-08 12:30:00,50.64,50.87,50.36,50.36,20800.0,50.64,50.87,50.36,50.36,20800.0
2014-12-08 13:00:00,50.3,50.57,50.04,50.11,24100.0,50.3,50.57,50.04,50.11,24100.0
2014-12-08 13:30:00,50.19,50.39,50.0,50.29,14000.0,50.19,50.39,50.0,50.29,14000.0
2014-12-08 14:00:00,50.18,50.23,49.86,50.02,17500.0,50.18,50.23,49.86,50.02,17500.0
2014-12-08 14:30:00,50.08,50.64,50.08,50.64,13600.0,50.08,50.64,50.08,50.64,13600.0
2014-12-08 15:00:00,50.59,50.71,50.36,50.65,22300.0,50.59,50.71,50.36,50.65,22300.0
2014-12-08 15:30:00,50.63,50.7,50.12,50.24,60700.0,50.63,50.7,50.12,50.24,60700.0
2014-12-09 09:30:00,49.52,49.89,49.29,49.58,31600.0,49.52,49.89,49.29,49.58,31600.0
2014-12-09 10:00:00,49.68,50.0,49.67,49.73,7800.0,49.68,50.0,49.67,49.73,7800.0
2014-12-09 10:30:00,49.73,50.32,49.65,50.31,11900.0,49.73,50.32,49.65,50.31,11900.0
2014-12-09 11:00:00,50.36,50.92,50.34,50.92,7000.0,50.36,50.92,50.34,50.92,7000.0
2014-12-09 11:30:00,50.92,51.04,50.85,50.95,8100.0,50.92,51.04,50.85,50.95,8100.0
2014-12-09 12:00:00,50.94,51.0,50.73,50.94,11700.0,50.94,51.0,50.73,50.94,11700.0
2014-12-09 12:30:00,50.91,51.57,50.91,51.5,18400.0,50.91,51.57,50.91,51.5,18400.0
2014-12-09 13:00:00,51.52,52.02,51.39,51.75,20200.0,51.52,52.02,51.39,51.75,20200.0
2014-12-09 13:30:00,51.79,52.47,51.71,52.46,25800.0,51.79,52.47,51.71,52.46,25800.0
2014-12-09 14:00:00,52.37,52.73,51.99,52.47,36500.0,52.37,52.73,51.99,52.47,36500.0
2014-12-09 14:30:00,52.46,52.47,51.88,52.14,24000.0,52.46,52.47,51.88,52.14,24000.0
2014-12-09 15:00:00,52.13,52.15,51.65,51.8,23200.0,52.13,52.15,51.65,51.8,23200.0
2014-12-09 15:30:00,51.78,51.99,51.77,51.99,20900.0,51.78,51.99,51.77,51.99,20900.0
2014-12-10 09:30:00,51.65,51.65,50.75,50.86,37800.0,51.65,51.65,50.75,50.86,37800.0
2014-12-10 10:00:00,50.84,50.93,50.18,50.18,34900.0,50.84,50.93,50.18,50.18,34900.0
2014-12-10 10:30:00,50.15,50.6,50.03,50.5,10000.0,50.15,50.6,50.03,50.5,10000.0
2014-12-10 11:00:00,50.42,50.61,50.42,50.54,10400.0,50.42,50.61,50.42,50.54,10400.0
2014-12-10 11:30:00,50.53,50.66,50.13,50.31,28100.0,50.53,50.66,50.13,50.31,28100.0
2014-12-10 12:00:00,50.31,50.42,50.14,50.29,10300.0,50.31,50.42,50.14,50.29,10300.0
2014-12-10 12:30:00,50.31,50.5,50.26,50.42,12000.0,50.31,50.5,50.26,50.42,12000.0
2014-12-10 13:00:00,50.42,50.51,50.31,50.48,15400.0,50.42,50.51,50.31,50.48,15400.0
2014-12-10 13:30:00,50.48,50.57,50.19,50.24,15500.0,50.48,50.57,50.19,50.24,15500.0
2014-12-10 14:00:00,50.1,50.13,49.68,49.69,14700.0,50.1,50.13,49.68,49.69,14700.0
2014-12-10 14:30:00,49.58,49.61,48.96,48.99,25000.0,49.58,49.61,48.96,48.99,25000.0
2014-12-10 15:00:00,49.03,49.38,48.6,49.27,26200.0,49.03,49.38,48.6,49.27,26200.0
2014-12-10 15:30:00,49.19,49.25,48.87,49.01,46900.0,49.19,49.25,48.87,49.01,46900.0
2014-12-11 09:30:00,49.77,51.58,49.77,51.13,54300.0,49.77,51.58,49.77,51.13,54300.0
2014-12-11 10:00:00,51.13,51.2,50.89,51.02,20400.0,51.13,51.2,50.89,51.02,20400.0
2014-12-11 10:30:00,51.09,51.25,50.7,50.9,27400.0,51.09,51.25,50.7,50.9,27400.0
2014-12-11 11:00:00,50.84,51.44,50.81,51.44,28000.0,50.84,51.44,50.81,51.44,28000.0
2014-12-11 11:30:00,51.47,51.58,51.39,51.46,30800.0,51.47,51.58,51.39,51.46,30800.0
2014-12-11 12:00:00,51.44,51.65,51.42,51.45,30600.0,51.44,51.65,51.42,51.45,30600.0
2014-12-11 12:30:00,51.48,51.53,51.11,51.25,10300.0,51.48,51.53,51.11,51.25,10300.0
2014-12-11 13:00:00,51.29,51.61,51.28,51.61,10100.0,51.29,51.61,51.28,51.61,10100.0
2014-12-11 13:30:00,51.61,52.89,51.61,52.55,35800.0,51.61,52.89,51.61,52.55,35800.0
2014-12-11 14:00:00,52.43,52.46,51.98,51.99,10100.0,52.43,52.46,51.98,51.99,10100.0
2014-12-11 14:30:00,51.98,52.03,51.35,51.4,12600.0,51.98,52.03,51.35,51.4,12600.0
2014-12-11 15:00:00,51.44,51.84,51.44,51.78,14900.0,51.44,51.84,51.44,51.78,14900.0
2014-12-11 15:30:00,51.8,51.88,51.18,51.23,56700.0,51.8,51.88,51.18,51.23,56700.0
2014-12-12 09:30:00,51.04,51.6,50.44,51.48,41200.0,51.04,51.6,50.44,51.48,41200.0
2014-12-12 10:00:00,51.48,51.58,51.27,51.46,13400.0,51.48,51.58,51.27,51.46,13400.0
2014-12-12 10:30:00,51.45,51.49,50.91,50.91,15900.0,51.45,51.49,50.91,50.91,15900.0
2014-12-12 11:00:00,50.86,51.38,50.72,51.18,11700.0,50.86,51.38,50.72,51.18,11700.0
2014-12-12 11:30:00,51.16,51.39,51.13,51.17,8000.0,51.16,51.39,51.13,51.17,8000.0
2014-12-12 12:00:00,51.1,51.25,50.95,51.24,13000.0,51.1,51.25,50.95,51.24,13000.0
2014-12-12 12:30:00,51.21,51.28,51.08,51.15,10600.0,51.21,51.28,51.08,51.15,10600.0
2014-12-12 13:00:00,51.14,51.4,51.11,51.3,10800.0,51.14,51.4,51.11,51.3,10800.0
2014-12-12 13:30:00,51.27,51.47,51.14,51.47,6700.0,51.27,51.47,51.14,51.47,6700.0
2014-12-12 14:00:00,51.53,51.58,51.38,51.45,6600.0,51.53,51.58,51.38,51.45,6600.0
2014-12-12 14:30:00,51.47,51.56,51.39,51.52,8200.0,51.47,51.56,51.39,51.52,8200.0
2014-12-12 15:00:00,51.52,51.53,51.24,51.37,8600.0,51.52,51.53,51.24,51.37,8600.0
2014-12-12 15:30:00,51.27,51.36,50.86,50.91,29200.0,51.27,51.36,50.86,50.91,29200.0
2014-12-15 09:30:00,51.0,51.0,49.81,49.9,43600.0,51.0,51.0,49.81,49.9,43600.0
2014-12-15 10:00:00,49.78,50.03,49.55,49.65,38200.0,49.78,50.03,49.55,49.65,38200.0
2014-12-15 10:30:00,49.63,49.64,48.84,49.48,28100.0,49.63,49.64,48.84,49.48,28100.0
2014-12-15 11:00:00,49.47,49.54,48.78,48.88,22200.0,49.47,49.54,48.78,48.88,22200.0
2014-12-15 11:30:00,48.87,49.07,48.0,48.09,39400.0,48.87,49.07,48.0,48.09,39400.0
2014-12-15 12:00:00,48.09,48.34,48.04,48.23,39500.0,48.09,48.34,48.04,48.23,39500.0
2014-12-15 12:30:00,48.3,48.81,48.11,48.81,9600.0,48.3,48.81,48.11,48.81,9600.0
2014-12-15 13:00:00,48.79,48.93,48.52,48.65,9200.0,48.79,48.93,48.52,48.65,9200.0
2014-12-15 13:30:00,48.65,48.69,48.44,48.69,10600.0,48.65,48.69,48.44,48.69,10600.0
2014-12-15 14:00:00,48.68,48.97,48.48,48.89,8900.0,48.68,48.97,48.48,48.89,8900.0
2014-12-15 14:30:00,48.86,48.97,48.52,48.52,12900.0,48.86,48.97,48.52,48.52,12900.0
2014-12-15 15:00:00,48.53,49.71,48.53,49.63,43000.0,48.53,49.71,48.53,49.63,43000.0
2014-12-15 15:30:00,49.64,49.8,49.37,49.51,53900.0,49.64,49.8,49.37,49.51,53900.0
2014-12-16 09:30:00,48.86,49.19,48.26,48.48,46900.0,48.86,49.19,48.26,48.48,46900.0
2014-12-16 10:00:00,48.46,48.5,47.85,48.08,49700.0,48.46,48.5,47.85,48.08,49700.0
2014-12-16 10:30:00,48.06,48.56,47.92,48.44,44600.0,48.06,48.56,47.92,48.44,44600.0
2014-12-16 11:00:00,48.39,48.5,48.23,48.46,27700.0,48.39,48.5,48.23,48.46,27700.0
2014-12-16 11:30:00,48.5,48.64,48.2,48.24,26200.0,48.5,48.64,48.2,48.24,26200.0
2014-12-16 12:00:00,48.26,48.5,48.09,48.1,14600.0,48.26,48.5,48.09,48.1,14600.0
2014-12-16 12:30:00,48.14,48.18,47.84,47.95,18000.0,48.14,48.18,47.84,47.95,18000.0
2014-12-16 13:00:00,47.97,47.99,47.21,47.34,35800.0,47.97,47.99,47.21,47.34,35800.0
2014-12-16 13:30:00,47.33,47.68,47.26,47.41,25500.0,47.33,47.68,47.26,47.41,25500.0
2014-12-16 14:00:00,47.42,47.47,47.1,47.12,27500.0,47.42,47.47,47.1,47.12,27500.0
2014-12-16 14:30:00,47.12,47.18,46.39,46.4,68800.0,47.12,47.18,46.39,46.4,68800.0
2014-12-16 15:00:00,46.42,47.38,46.38,47.01,39800.0,46.42,47.38,46.38,47.01,39800.0
2014-12-16 15:30:00,46.91,46.96,46.18,46.22,127700.0,46.91,46.96,46.18,46.22,127700.0
2014-12-17 09:30:00,46.72,47.5,46.26,47.5,23700.0,46.72,47.5,46.26,47.5,23700.0
2014-12-17 10:00:00,47.51,47.63,47.25,47.48,33300.0,47.51,47.63,47.25,47.48,33300.0
2014-12-17 10:30:00,47.41,47.43,46.94,46.95,33000.0,47.41,47.43,46.94,46.95,33000.0
2014-12-17 11:00:00,47.03,47.25,47.0,47.2,23400.0,47.03,47.25,47.0,47.2,23400.0
2014-12-17 11:30:00,47.2,47.25,47.01,47.19,33000.0,47.2,47.25,47.01,47.19,33000.0
2014-12-17 12:00:00,47.15,47.22,47.0,47.0,6600.0,47.15,47.22,47.0,47.0,6600.0
2014-12-17 12:30:00,47.04,47.22,46.93,47.0,15900.0,47.04,47.22,46.93,47.0,15900.0
2014-12-17 13:00:00,47.0,47.05,46.93,47.0,6800.0,47.0,47.05,46.93,47.0,6800.0
2014-12-17 13:30:00,47.03,47.04,46.89,47.0,23900.0,47.03,47.04,46.89,47.0,23900.0
2014-12-17 14:00:00,47.01,47.93,46.95,47.84,65700.0,47.01,47.93,46.95,47.84,65700.0
2014-12-17 14:30:00,47.9,48.46,47.83,48.01,37200.0,47.9,48.46,47.83,48.01,37200.0
2014-12-17 15:00:00,47.84,48.23,47.58,48.13,32500.0,47.84,48.23,47.58,48.13,32500.0
2014-12-17 15:30:00,48.13,48.5,48.06,48.36,75600.0,48.13,48.5,48.06,48.36,75600.0
2014-12-18 09:30:00,48.91,49.4,48.56,48.83,40100.0,48.91,49.4,48.56,48.83,40100.0
2014-12-18 10:00:00,48.82,49.03,48.51,48.51,14600.0,48.82,49.03,48.51,48.51,14600.0
2014-12-18 10:30:00,48.51,48.78,48.46,48.66,34000.0,48.51,48.78,48.46,48.66,34000.0
2014-12-18 11:00:00,48.62,48.66,48.32,48.4,11900.0,48.62,48.66,48.32,48.4,11900.0
2014-12-18 11:30:00,48.32,48.35,48.06,48.2,8100.0,48.32,48.35,48.06,48.2,8100.0
2014-12-18 12:00:00,48.21,48.41,47.93,48.04,14600.0,48.21,48.41,47.93,48.04,14600.0
2014-12-18 12:30:00,47.95,48.46,47.95,48.4,12100.0,47.95,48.46,47.95,48.4,12100.0
2014-12-18 13:00:00,48.4,48.46,48.33,48.46,9300.0,48.4,48.46,48.33,48.46,9300.0
2014-12-18 13:30:00,48.47,48.47,48.35,48.42,10500.0,48.47,48.47,48.35,48.42,10500.0
2014-12-18 14:00:00,48.47,48.5,48.36,48.4,17300.0,48.47,48.5,48.36,48.4,17300.0
2014-12-18 14:30:00,48.43,48.5,48.34,48.46,13700.0,48.43,48.5,48.34,48.46,13700.0
2014-12-18 15:00:00,48.4,48.53,48.27,48.3,18800.0,48.4,48.53,48.27,48.3,18800.0
2014-12-18 15:30:00,48.31,48.45,48.15,48.25,77100.0,48.31,48.45,48.15,48.25,77100.0
2014-12-19 09:30:00,48.0,48.59,47.86,48.08,96700.0,48.0,48.59,47.86,48.08,96700.0
2014-12-19 10:00:00,48.05,48.21,48.0,48.17,38700.0,48.05,48.21,48.0,48.17,38700.0
2014-12-19 10:30:00,48.13,48.15,47.71,48.0,16500.0,48.13,48.15,47.71,48.0,16500.0
2014-12-19 11:00:00,47.94,48.03,47.86,47.93,12800.0,47.94,48.03,47.86,47.93,12800.0
2014-12-19 11:30:00,47.85,48.06,47.85,48.0,13100.0,47.85,48.06,47.85,48.0,13100.0
2014-12-19 12:00:00,47.99,48.02,47.81,47.94,31800.0,47.99,48.02,47.81,47.94,31800.0
2014-12-19 12:30:00,47.86,48.06,47.82,47.91,18500.0,47.86,48.06,47.82,47.91,18500.0
2014-12-19 13:00:00,47.94,48.05,47.85,47.87,9900.0,47.94,48.05,47.85,47.87,9900.0
2014-12-19 13:30:00,47.93,48.06,47.83,47.86,20200.0,47.93,48.06,47.83,47.86,20200.0
2014-12-19 14:00:00,47.83,48.02,47.8,47.9,16200.0,47.83,48.02,47.8,47.9,16200.0
2014-12-19 14:30:00,47.92,48.06,47.89,47.94,28600.0,47.92,48.06,47.89,47.94,28600.0
2014-12-19 15:00:00,47.96,48.34,47.9,48.33,58300.0,47.96,48.34,47.9,48.33,58300.0
2014-12-19 15:30:00,48.33,48.57,48.14,48.17,127000.0,48.33,48.57,48.14,48.17,127000.0
2014-12-22 09:30:00,48.17,48.5,48.03,48.4,26400.0,48.17,48.5,48.03,48.4,26400.0
2014-12-22 10:00:00,48.43,48.46,47.9,48.07,27700.0,48.43,48.46,47.9,48.07,27700.0
2014-12-22 10:30:00,48.01,48.1,47.53,47.63,11800.0,48.01,48.1,47.53,47.63,11800.0
2014-12-22 11:00:00,47.54,48.04,47.54,48.04,10100.0,47.54,48.04,47.54,48.04,10100.0
2014-12-22 11:30:00,48.0,48.11,47.88,47.91,35700.0,48.0,48.11,47.88,47.91,35700.0
2014-12-22 12:00:00,47.91,48.0,47.8,47.91,7100.0,47.91,48.0,47.8,47.91,7100.0
2014-12-22 12:30:00,47.92,48.07,47.82,48.02,5000.0,47.92,48.07,47.82,48.02,5000.0
2014-12-22 13:00:00,48.03,48.06,47.93,48.01,25100.0,48.03,48.06,47.93,48.01,25100.0
2014-12-22 13:30:00,48.0,48.05,47.94,47.94,24000.0,48.0,48.05,47.94,47.94,24000.0
2014-12-22 14:00:00,47.94,48.04,47.94,48.01,13400.0,47.94,48.04,47.94,48.01,13400.0
2014-12-22 14:30:00,48.02,48.04,47.96,47.97,24100.0,48.02,48.04,47.96,47.97,24100.0
2014-12-22 15:00:00,47.93,48.07,47.93,48.0,23900.0,47.93,48.07,47.93,48.0,23900.0
2014-12-22 15:30:00,48.0,48.11,47.9,48.11,63000.0,48.0,48.11,47.9,48.11,63000.0
2014-12-23 09:30:00,48.39,48.97,48.39,48.91,18700.0,48.39,48.97,48.39,48.91,18700.0
2014-12-23 10:00:00,48.86,48.94,48.71,48.85,29000.0,48.86,48.94,48.71,48.85,29000.0
2014-12-23 10:30:00,48.84,48.9,48.7,48.85,14300.0,48.84,48.9,48.7,48.85,14300.0
2014-12-23 11:00:00,48.83,48.94,48.74,48.88,48500.0,48.83,48.94,48.74,48.88,48500.0
2014-12-23 11:30:00,48.88,48.96,48.77,48.87,16300.0,48.88,48.96,48.77,48.87,16300.0
2014-12-23 12:00:00,48.87,48.9,48.74,48.81,9800.0,48.87,48.9,48.74,48.81,9800.0
2014-12-23 12:30:00,48.83,48.83,48.62,48.64,10100.0,48.83,48.83,48.62,48.64,10100.0
2014-12-23 13:00:00,48.62,48.75,48.62,48.74,5400.0,48.62,48.75,48.62,48.74,5400.0
2014-12-23 13:30:00,48.74,48.74,48.53,48.65,33100.0,48.74,48.74,48.53,48.65,33100.0
2014-12-23 14:00:00,48.66,48.73,48.64,48.72,10300.0,48.66,48.73,48.64,48.72,10300.0
2014-12-23 14:30:00,48.66,48.73,48.52,48.57,12100.0,48.66,48.73,48.52,48.57,12100.0
2014-12-23 15:00:00,48.6,48.67,48.43,48.43,14400.0,48.6,48.67,48.43,48.43,14400.0
2014-12-23 15:30:00,48.44,48.55,48.35,48.5,29100.0,48.44,48.55,48.35,48.5,29100.0
2014-12-24 09:30:00,48.56,48.95,48.54,48.71,17400.0,48.56,48.95,48.54,48.71,17400.0
2014-12-24 10:00:00,48.72,48.89,48.62,48.88,9500.0,48.72,48.89,48.62,48.88,9500.0
2014-12-24 10:30:00,48.88,48.92,48.72,48.75,12600.0,48.88,48.92,48.72,48.75,12600.0
2014-12-24 11:00:00,48.73,48.88,48.72,48.82,6500.0,48.73,48.88,48.72,48.82,6500.0
2014-12-24 11:30:00,48.79,48.9,48.68,48.84,18300.0,48.79,48.9,48.68,48.84,18300.0
2014-12-24 12:00:00,48.84,49.0,48.77,48.84,21000.0,48.84,49.0,48.77,48.84,21000.0
2014-12-24 12:30:00,48.84,48.88,48.77,48.84,16700.0,48.84,48.88,48.77,48.84,16700.0
2014-12-26 09:30:00,49.0,49.21,48.89,48.94,22900.0,49.0,49.21,48.89,48.94,22900.0
2014-12-26 10:00:00,48.93,48.99,48.78,48.78,4500.0,48.93,48.99,48.78,48.78,4500.0
2014-12-26 10:30:00,48.84,48.91,48.72,48.75,4900.0,48.84,48.91,48.72,48.75,4900.0
2014-12-26 11:00:00,48.83,48.87,48.64,48.64,14300.0,48.83,48.87,48.64,48.64,14300.0
2014-12-26 11:30:00,48.68,48.74,48.3,48.38,5100.0,48.68,48.74,48.3,48.38,5100.0
2014-12-26 12:00:00,48.39,48.48,48.33,48.44,7100.0,48.39,48.48,48.33,48.44,7100.0
2014-12-26 12:30:00,48.45,48.54,48.37,48.54,2900.0,48.45,48.54,48.37,48.54,2900.0
2014-12-26 13:00:00,48.59,48.66,48.54,48.62,3300.0,48.59,48.66,48.54,48.62,3300.0
2014-12-26 13:30:00,48.64,49.0,48.58,48.93,14000.0,48.64,49.0,48.58,48.93,14000.0
2014-12-26 14:00:00,48.96,49.08,48.86,48.98,20100.0,48.96,49.08,48.86,48.98,20100.0
2014-12-26 14:30:00,48.96,48.99,48.82,48.91,4700.0,48.96,48.99,48.82,48.91,4700.0
2014-12-26 15:00:00,48.95,48.98,48.8,48.81,4300.0,48.95,48.98,48.8,48.81,4300.0
2014-12-26 15:30:00,48.81,48.84,48.75,48.84,15200.0,48.81,48.84,48.75,48.84,15200.0
2014-12-29 09:30:00,48.55,48.66,48.16,48.17,16600.0,48.55,48.66,48.16,48.17,16600.0
2014-12-29 10:00:00,48.16,48.32,47.68,47.84,83300.0,48.16,48.32,47.68,47.84,83300.0
2014-12-29 10:30:00,47.84,48.29,47.79,48.29,6800.0,47.84,48.29,47.79,48.29,6800.0
2014-12-29 11:00:00,48.27,48.34,48.22,48.33,6900.0,48.27,48.34,48.22,48.33,6900.0
2014-12-29 11:30:00,48.33,48.38,48.26,48.35,11600.0,48.33,48.38,48.26,48.35,11600.0
2014-12-29 12:00:00,48.35,48.38,48.26,48.26,11300.0,48.35,48.38,48.26,48.26,11300.0
2014-12-29 12:30:00,48.23,48.3,48.07,48.12,16200.0,48.23,48.3,48.07,48.12,16200.0
2014-12-29 13:00:00,48.19,48.25,48.09,48.11,11700.0,48.19,48.25,48.09,48.11,11700.0
2014-12-29 13:30:00,48.11,48.12,47.89,48.05,20500.0,48.11,48.12,47.89,48.05,20500.0
2014-12-29 14:00:00,48.09,48.52,47.98,48.4,47600.0,48.09,48.52,47.98,48.4,47600.0
2014-12-29 14:30:00,48.42,48.42,48.27,48.3,9800.0,48.42,48.42,48.27,48.3,9800.0
2014-12-29 15:00:00,48.35,48.35,48.19,48.25,9100.0,48.35,48.35,48.19,48.25,9100.0
2014-12-29 15:30:00,48.26,48.4,48.25,48.26,58700.0,48.26,48.4,48.25,48.26,58700.0
2014-12-30 09:30:00,48.29,48.81,47.98,48.28,11300.0,48.29,48.81,47.98,48.28,11300.0
2014-12-30 10:00:00,48.22,48.39,47.72,47.98,14300.0,48.22,48.39,47.72,47.98,14300.0
2014-12-30 10:30:00,48.01,48.01,47.6,47.74,11700.0,48.01,48.01,47.6,47.74,11700.0
2014-12-30 11:00:00,47.73,47.99,47.56,47.99,7800.0,47.73,47.99,47.56,47.99,7800.0
2014-12-30 11:30:00,48.0,48.13,47.9,47.96,4500.0,48.0,48.13,47.9,47.96,4500.0
2014-12-30 12:00:00,47.82,48.09,47.61,47.61,13500.0,47.82,48.09,47.61,47.61,13500.0
2014-12-30 12:30:00,47.64,47.75,47.52,47.52,4600.0,47.64,47.75,47.52,47.52,4600.0
2014-12-30 13:00:00,47.68,47.88,47.68,47.75,4600.0,47.68,47.88,47.68,47.75,4600.0
2014-12-30 13:30:00,47.76,47.82,47.28,47.28,18600.0,47.76,47.82,47.28,47.28,18600.0
2014-12-30 14:00:00,47.29,47.6,47.24,47.56,26200.0,47.29,47.6,47.24,47.56,26200.0
2014-12-30 14:30:00,47.6,48.04,47.58,48.0,19200.0,47.6,48.04,47.58,48.0,19200.0
2014-12-30 15:00:00,48.0,48.04,47.74,47.83,20200.0,48.0,48.04,47.74,47.83,20200.0
2014-12-30 15:30:00,47.83,47.94,47.79,47.81,25900.0,47.83,47.94,47.79,47.81,25900.0
2014-12-31 09:30:00,47.81,48.69,47.72,47.84,75300.0,47.81,48.69,47.72,47.84,75300.0
2014-12-31 10:00:00,47.86,48.52,47.85,48.47,10800.0,47.86,48.52,47.85,48.47,10800.0
2014-12-31 10:30:00,48.38,48.55,48.31,48.39,27900.0,48.38,48.55,48.31,48.39,27900.0
2014-12-31 11:00:00,48.4,48.52,48.33,48.39,26200.0,48.4,48.52,48.33,48.39,26200.0
2014-12-31 11:30:00,48.39,48.49,48.37,48.39,25800.0,48.39,48.49,48.37,48.39,25800.0
2014-12-31 12:00:00,48.38,48.43,48.14,48.21,5900.0,48.38,48.43,48.14,48.21,5900.0
2014-12-31 12:30:00,48.27,48.35,48.22,48.3,19400.0,48.27,48.35,48.22,48.3,19400.0
2014-12-31 13:00:00,48.37,48.37,48.07,48.08,4900.0,48.37,48.37,48.07,48.08,4900.0
2014-12-31 13:30:00,48.16,48.18,47.93,48.0,3500.0,48.16,48.18,47.93,48.0,3500.0
2014-12-31 14:00:00,48.02,48.04,47.86,48.02,7400.0,48.02,48.04,47.86,48.02,7400.0
2014-12-31 14:30:00,47.97,48.04,47.71,47.83,6400.0,47.97,48.04,47.71,47.83,6400.0
2014-12-31 15:00:00,47.81,47.86,47.7,47.77,6400.0,47.81,47.86,47.7,47.77,6400.0
2014-12-31 15:30:00,47.76,47.84,47.43,47.76,48500.0,47.76,47.84,47.43,47.76,48500.0
2015-01-02 09:30:00,47.77,48.16,47.08,47.26,29800.0,47.77,48.16,47.08,47.26,29800.0
2015-01-02 10:00:00,47.13,47.65,47.13,47.41,20800.0,47.13,47.65,47.13,47.41,20800.0
2015-01-02 10:30:00,47.43,47.43,46.46,46.76,19000.0,47.43,47.43,46.46,46.76,19000.0
2015-01-02 11:00:00,46.76,46.79,46.0,46.08,33800.0,46.76,46.79,46.0,46.08,33800.0
2015-01-02 11:30:00,46.05,46.68,46.0,46.65,18500.0,46.05,46.68,46.0,46.65,18500.0
2015-01-02 12:00:00,46.64,47.09,46.61,46.89,13100.0,46.64,47.09,46.61,46.89,13100.0
2015-01-02 12:30:00,46.89,47.11,46.56,46.56,15500.0,46.89,47.11,46.56,46.56,15500.0
2015-01-02 13:00:00,46.58,46.69,46.42,46.42,22800.0,46.58,46.69,46.42,46.42,22800.0
2015-01-02 13:30:00,46.42,46.51,46.24,46.42,16800.0,46.42,46.51,46.24,46.42,16800.0
2015-01-02 14:00:00,46.42,46.5,46.27,46.43,15400.0,46.42,46.5,46.27,46.43,15400.0
2015-01-02 14:30:00,46.41,46.65,46.3,46.34,21000.0,46.41,46.65,46.3,46.34,21000.0
2015-01-02 15:00:00,46.34,46.43,46.16,46.34,19000.0,46.34,46.43,46.16,46.34,19000.0
2015-01-02 15:30:00,46.34,46.64,46.01,46.46,75800.0,46.34,46.64,46.01,46.46,75800.0
2015-01-05 09:30:00,46.0,46.9,45.8,46.87,25800.0,46.0,46.9,45.8,46.87,25800.0
2015-01-05 10:00:00,46.87,47.62,46.86,47.57,24100.0,46.87,47.62,46.86,47.57,24100.0
2015-01-05 10:30:00,47.5,47.5,47.12,47.41,28900.0,47.5,47.5,47.12,47.41,28900.0
2015-01-05 11:00:00,47.33,47.33,46.64,46.66,19500.0,47.33,47.33,46.64,46.66,19500.0
2015-01-05 11:30:00,46.71,47.02,46.67,46.82,10500.0,46.71,47.02,46.67,46.82,10500.0
2015-01-05 12:00:00,46.81,46.84,46.36,46.44,9600.0,46.81,46.84,46.36,46.44,9600.0
2015-01-05 12:30:00,46.44,46.51,46.25,46.42,8400.0,46.44,46.51,46.25,46.42,8400.0
2015-01-05 13:00:00,46.45,46.45,46.11,46.2,6800.0,46.45,46.45,46.11,46.2,6800.0
2015-01-05 13:30:00,46.18,46.63,46.15,46.55,12300.0,46.18,46.63,46.15,46.55,12300.0
2015-01-05 14:00:00,46.55,46.72,46.3,46.35,29300.0,46.55,46.72,46.3,46.35,29300.0
2015-01-05 14:30:00,46.32,46.38,46.1,46.25,15300.0,46.32,46.38,46.1,46.25,15300.0
2015-01-05 15:00:00,46.25,46.55,46.22,46.38,12000.0,46.25,46.55,46.22,46.38,12000.0
2015-01-05 15:30:00,46.38,46.54,46.23,46.28,31700.0,46.38,46.54,46.23,46.28,31700.0
2015-01-06 09:30:00,46.29,46.77,46.2,46.56,9600.0,46.29,46.77,46.2,46.56,9600.0
2015-01-06 10:00:00,46.5,46.52,46.06,46.49,35500.0,46.5,46.52,46.06,46.49,35500.0
2015-01-06 10:30:00,46.46,46.62,46.43,46.46,14000.0,46.46,46.62,46.43,46.46,14000.0
2015-01-06 11:00:00,46.51,46.95,46.39,46.91,33900.0,46.51,46.95,46.39,46.91,33900.0
2015-01-06 11:30:00,46.83,46.83,46.34,46.34,22500.0,46.83,46.83,46.34,46.34,22500.0
2015-01-06 12:00:00,46.28,46.28,45.77,46.08,34700.0,46.28,46.28,45.77,46.08,34700.0
2015-01-06 12:30:00,46.11,46.46,46.07,46.46,56400.0,46.11,46.46,46.07,46.46,56400.0
2015-01-06 13:00:00,46.37,46.37,45.94,46.17,25000.0,46.37,46.37,45.94,46.17,25000.0
2015-01-06 13:30:00,46.16,46.27,46.06,46.2,5400.0,46.16,46.27,46.06,46.2,5400.0
2015-01-06 14:00:00,46.26,46.5,46.12,46.5,6300.0,46.26,46.5,46.12,46.5,6300.0
2015-01-06 14:30:00,46.55,47.13,46.51,46.98,31500.0,46.55,47.13,46.51,46.98,31500.0
2015-01-06 15:00:00,47.0,47.23,46.83,47.13,11200.0,47.0,47.23,46.83,47.13,11200.0
2015-01-06 15:30:00,47.11,47.11,46.16,46.3,75500.0,47.11,47.11,46.16,46.3,75500.0
2015-01-07 09:30:00,46.5,46.86,46.47,46.65,10000.0,46.5,46.86,46.47,46.65,10000.0
2015-01-07 10:00:00,46.83,46.9,46.65,46.66,10100.0,46.83,46.9,46.65,46.66,10100.0
2015-01-07 10:30:00,46.66,46.94,46.54,46.84,6700.0,46.66,46.94,46.54,46.84,6700.0
2015-01-07 11:00:00,46.87,47.04,46.64,47.04,10600.0,46.87,47.04,46.64,47.04,10600.0
2015-01-07 11:30:00,47.02,47.44,47.02,47.44,7000.0,47.02,47.44,47.02,47.44,7000.0
2015-01-07 12:00:00,47.5,47.56,47.29,47.48,9900.0,47.5,47.56,47.29,47.48,9900.0
2015-01-07 12:30:00,47.5,47.54,47.21,47.21,5500.0,47.5,47.54,47.21,47.21,5500.0
2015-01-07 13:00:00,47.12,47.17,46.96,47.01,7300.0,47.12,47.17,46.96,47.01,7300.0
2015-01-07 13:30:00,47.08,47.38,47.08,47.29,21500.0,47.08,47.38,47.08,47.29,21500.0
2015-01-07 14:00:00,47.29,47.45,46.85,46.88,22900.0,47.29,47.45,46.85,46.88,22900.0
2015-01-07 14:30:00,46.9,47.13,46.9,47.13,10900.0,46.9,47.13,46.9,47.13,10900.0
2015-01-07 15:00:00,47.15,47.22,47.05,47.16,22700.0,47.15,47.22,47.05,47.16,22700.0
2015-01-07 15:30:00,47.2,47.33,47.01,47.29,50600.0,47.2,47.33,47.01,47.29,50600.0
2015-01-08 09:30:00,47.92,48.5,47.51,48.32,22000.0,47.92,48.5,47.51,48.32,22000.0
2015-01-08 10:00:00,48.44,48.46,48.23,48.23,15200.0,48.44,48.46,48.23,48.23,15200.0
2015-01-08 10:30:00,48.3,48.4,48.13,48.32,13700.0,48.3,48.4,48.13,48.32,13700.0
2015-01-08 11:00:00,48.38,48.42,48.26,48.26,65900.0,48.38,48.42,48.26,48.26,65900.0
2015-01-08 11:30:00,48.3,48.36,48.18,48.32,45800.0,48.3,48.36,48.18,48.32,45800.0
2015-01-08 12:00:00,48.33,48.34,48.23,48.33,49100.0,48.33,48.34,48.23,48.33,49100.0
2015-01-08 12:30:00,48.33,48.58,48.31,48.53,42200.0,48.33,48.58,48.31,48.53,42200.0
2015-01-08 13:00:00,48.53,48.62,48.43,48.46,53600.0,48.53,48.62,48.43,48.46,53600.0
2015-01-08 13:30:00,48.51,48.51,48.23,48.25,22700.0,48.51,48.51,48.23,48.25,22700.0
2015-01-08 14:00:00,48.24,48.6,48.23,48.42,16800.0,48.24,48.6,48.23,48.42,16800.0
2015-01-08 14:30:00,48.46,48.46,48.16,48.37,21300.0,48.46,48.46,48.16,48.37,21300.0
2015-01-08 15:00:00,48.34,48.65,48.34,48.58,29200.0,48.34,48.65,48.34,48.58,29200.0
2015-01-08 15:30:00,48.63,48.78,48.42,48.67,87000.0,48.63,48.78,48.42,48.67,87000.0
2015-01-09 09:30:00,48.68,48.91,48.62,48.82,27400.0,48.68,48.91,48.62,48.82,27400.0
2015-01-09 10:00:00,48.83,49.21,48.76,48.76,32100.0,48.83,49.21,48.76,48.76,32100.0
2015-01-09 10:30:00,48.73,48.76,48.42,48.63,10100.0,48.73,48.76,48.42,48.63,10100.0
2015-01-09 11:00:00,48.53,48.77,48.26,48.77,8000.0,48.53,48.77,48.26,48.77,8000.0
2015-01-09 11:30:00,48.73,48.93,48.6,48.61,15200.0,48.73,48.93,48.6,48.61,15200.0
2015-01-09 12:00:00,48.69,48.92,48.64,48.86,12000.0,48.69,48.92,48.64,48.86,12000.0
2015-01-09 12:30:00,48.84,48.95,48.59,48.59,6300.0,48.84,48.95,48.59,48.59,6300.0
2015-01-09 13:00:00,48.56,48.68,48.35,48.58,5600.0,48.56,48.68,48.35,48.58,5600.0
2015-01-09 13:30:00,48.69,48.81,48.46,48.47,8100.0,48.69,48.81,48.46,48.47,8100.0
2015-01-09 14:00:00,48.46,48.94,48.42,48.79,11000.0,48.46,48.94,48.42,48.79,11000.0
2015-01-09 14:30:00,48.75,48.91,48.74,48.75,15500.0,48.75,48.91,48.74,48.75,15500.0
2015-01-09 15:00:00,48.83,48.83,48.7,48.74,13200.0,48.83,48.83,48.7,48.74,13200.0
2015-01-09 15:30:00,48.74,48.77,48.32,48.33,27400.0,48.74,48.77,48.32,48.33,27400.0
2015-01-12 09:30:00,48.33,48.33,47.61,47.78,15300.0,48.33,48.33,47.61,47.78,15300.0
2015-01-12 10:00:00,47.66,47.78,47.29,47.72,21000.0,47.66,47.78,47.29,47.72,21000.0
2015-01-12 10:30:00,47.74,47.78,47.6,47.72,12100.0,47.74,47.78,47.6,47.72,12100.0
2015-01-12 11:00:00,47.74,48.19,47.6,47.76,21500.0,47.74,48.19,47.6,47.76,21500.0
2015-01-12 11:30:00,47.76,47.8,47.66,47.76,1700.0,47.76,47.8,47.66,47.76,1700.0
2015-01-12 12:00:00,47.72,47.86,47.69,47.78,3600.0,47.72,47.86,47.69,47.78,3600.0
2015-01-12 12:30:00,47.76,47.85,47.62,47.63,3900.0,47.76,47.85,47.62,47.63,3900.0
2015-01-12 13:00:00,47.62,47.63,47.39,47.55,18000.0,47.62,47.63,47.39,47.55,18000.0
2015-01-12 13:30:00,47.56,47.99,47.56,47.97,11400.0,47.56,47.99,47.56,47.97,11400.0
2015-01-12 14:00:00,47.99,48.01,47.82,47.91,9100.0,47.99,48.01,47.82,47.91,9100.0
2015-01-12 14:30:00,47.94,48.19,47.91,48.14,5300.0,47.94,48.19,47.91,48.14,5300.0
2015-01-12 15:00:00,48.11,48.11,47.9,47.93,6900.0,48.11,48.11,47.9,47.93,6900.0
2015-01-12 15:30:00,48.0,48.09,47.64,47.76,38000.0,48.0,48.09,47.64,47.76,38000.0
2015-01-13 09:30:00,48.31,49.34,48.17,48.99,91000.0,48.31,49.34,48.17,48.99,91000.0
2015-01-13 10:00:00,48.91,49.06,48.8,48.98,25500.0,48.91,49.06,48.8,48.98,25500.0
2015-01-13 10:30:00,48.94,49.05,48.74,48.74,6700.0,48.94,49.05,48.74,48.74,6700.0
2015-01-13 11:00:00,48.74,49.03,48.74,49.0,14200.0,48.74,49.03,48.74,49.0,14200.0
2015-01-13 11:30:00,48.99,49.0,48.88,48.92,9500.0,48.99,49.0,48.88,48.92,9500.0
2015-01-13 12:00:00,48.95,48.95,48.27,48.27,15900.0,48.95,48.95,48.27,48.27,15900.0
2015-01-13 12:30:00,48.28,48.37,48.09,48.3,11000.0,48.28,48.37,48.09,48.3,11000.0
2015-01-13 13:00:00,48.35,48.38,48.3,48.32,9600.0,48.35,48.38,48.3,48.32,9600.0
2015-01-13 13:30:00,48.31,48.31,47.19,47.33,24000.0,48.31,48.31,47.19,47.33,24000.0
2015-01-13 14:00:00,47.23,47.4,47.03,47.4,7100.0,47.23,47.4,47.03,47.4,7100.0
2015-01-13 14:30:00,47.43,47.69,47.08,47.08,8400.0,47.43,47.69,47.08,47.08,8400.0
2015-01-13 15:00:00,47.11,47.36,46.75,47.21,15800.0,47.11,47.36,46.75,47.21,15800.0
2015-01-13 15:30:00,47.16,47.87,47.16,47.87,46800.0,47.16,47.87,47.16,47.87,46800.0
2015-01-14 09:30:00,47.49,48.0,47.03,47.26,19800.0,47.49,48.0,47.03,47.26,19800.0
2015-01-14 10:00:00,47.2,47.43,47.05,47.36,8600.0,47.2,47.43,47.05,47.36,8600.0
2015-01-14 10:30:00,47.36,47.68,47.27,47.57,4000.0,47.36,47.68,47.27,47.57,4000.0
2015-01-14 11:00:00,47.59,47.64,47.3,47.47,7800.0,47.59,47.64,47.3,47.47,7800.0
2015-01-14 11:30:00,47.45,47.62,46.73,46.81,116800.0,47.45,47.62,46.73,46.81,116800.0
2015-01-14 12:00:00,46.77,46.79,46.3,46.4,13300.0,46.77,46.79,46.3,46.4,13300.0
2015-01-14 12:30:00,46.39,46.63,46.35,46.63,4000.0,46.39,46.63,46.35,46.63,4000.0
2015-01-14 13:00:00,46.68,46.68,46.18,46.18,8000.0,46.68,46.68,46.18,46.18,8000.0
2015-01-14 13:30:00,46.17,46.2,45.27,45.67,57300.0,46.17,46.2,45.27,45.67,57300.0
2015-01-14 14:00:00,45.69,46.25,45.69,46.2,13300.0,45.69,46.25,45.69,46.2,13300.0
2015-01-14 14:30:00,46.18,46.3,45.92,45.92,15600.0,46.18,46.3,45.92,45.92,15600.0
2015-01-14 15:00:00,45.91,46.44,45.9,46.42,18500.0,45.91,46.44,45.9,46.42,18500.0
2015-01-14 15:30:00,46.39,46.48,46.23,46.41,47800.0,46.39,46.48,46.23,46.41,47800.0
2015-01-15 09:30:00,46.46,46.78,45.67,45.67,14500.0,46.46,46.78,45.67,45.67,14500.0
2015-01-15 10:00:00,45.62,46.33,45.52,46.21,15900.0,45.62,46.33,45.52,46.21,15900.0
2015-01-15 10:30:00,46.24,46.38,45.98,46.02,12300.0,46.24,46.38,45.98,46.02,12300.0
2015-01-15 11:00:00,46.02,46.41,46.01,46.17,11200.0,46.02,46.41,46.01,46.17,11200.0
2015-01-15 11:30:00,46.16,46.24,46.01,46.02,5000.0,46.16,46.24,46.01,46.02,5000.0
2015-01-15 12:00:00,46.06,46.06,45.85,45.9,3100.0,46.06,46.06,45.85,45.9,3100.0
2015-01-15 12:30:00,45.86,45.87,45.28,45.78,19100.0,45.86,45.87,45.28,45.78,19100.0
2015-01-15 13:00:00,45.77,45.96,45.61,45.61,9000.0,45.77,45.96,45.61,45.61,9000.0
2015-01-15 13:30:00,45.65,45.82,45.56,45.71,5700.0,45.65,45.82,45.56,45.71,5700.0
2015-01-15 14:00:00,45.74,45.82,45.55,45.63,5000.0,45.74,45.82,45.55,45.63,5000.0
2015-01-15 14:30:00,45.56,45.81,45.52,45.8,17700.0,45.56,45.81,45.52,45.8,17700.0
2015-01-15 15:00:00,45.8,45.83,45.5,45.66,11000.0,45.8,45.83,45.5,45.66,11000.0
2015-01-15 15:30:00,45.62,45.74,45.28,45.4,32700.0,45.62,45.74,45.28,45.4,32700.0
2015-01-16 09:30:00,45.31,46.04,45.31,45.91,15700.0,45.31,46.04,45.31,45.91,15700.0
2015-01-16 10:00:00,46.07,46.23,45.73,46.12,12100.0,46.07,46.23,45.73,46.12,12100.0
2015-01-16 10:30:00,46.06,46.47,45.84,46.11,90000.0,46.06,46.47,45.84,46.11,90000.0
2015-01-16 11:00:00,46.11,46.23,46.07,46.15,5400.0,46.11,46.23,46.07,46.15,5400.0
2015-01-16 11:30:00,46.13,46.88,46.13,46.69,19700.0,46.13,46.88,46.13,46.69,19700.0
2015-01-16 12:00:00,46.73,46.73,46.5,46.72,4200.0,46.73,46.73,46.5,46.72,4200.0
2015-01-16 12:30:00,46.68,47.0,46.54,47.0,5600.0,46.68,47.0,46.54,47.0,5600.0
2015-01-16 13:00:00,46.96,47.01,46.89,46.93,3800.0,46.96,47.01,46.89,46.93,3800.0
2015-01-16 13:30:00,46.93,47.09,46.93,47.08,15800.0,46.93,47.09,46.93,47.08,15800.0
2015-01-16 14:00:00,46.99,47.09,46.99,47.07,4100.0,46.99,47.09,46.99,47.07,4100.0
2015-01-16 14:30:00,47.09,47.22,47.04,47.18,4800.0,47.09,47.22,47.04,47.18,4800.0
2015-01-16 15:00:00,47.2,47.24,47.07,47.24,6900.0,47.2,47.24,47.07,47.24,6900.0
2015-01-16 15:30:00,47.21,47.54,47.17,47.45,21900.0,47.21,47.54,47.17,47.45,21900.0
2015-01-20 09:30:00,47.44,47.98,45.52,45.53,21400.0,47.44,47.98,45.52,45.53,21400.0
2015-01-20 10:00:00,45.53,46.01,45.47,45.82,22700.0,45.53,46.01,45.47,45.82,22700.0
2015-01-20 10:30:00,45.8,45.8,45.28,45.39,17900.0,45.8,45.8,45.28,45.39,17900.0
2015-01-20 11:00:00,45.42,45.87,45.42,45.46,19100.0,45.42,45.87,45.42,45.46,19100.0
2015-01-20 11:30:00,45.45,45.57,45.37,45.57,9900.0,45.45,45.57,45.37,45.57,9900.0
2015-01-20 12:00:00,45.6,45.76,45.56,45.6,7800.0,45.6,45.76,45.56,45.6,7800.0
2015-01-20 12:30:00,45.59,46.01,45.58,45.92,14600.0,45.59,46.01,45.58,45.92,14600.0
2015-01-20 13:00:00,45.89,45.96,45.61,45.7,37200.0,45.89,45.96,45.61,45.7,37200.0
2015-01-20 13:30:00,45.54,45.69,45.54,45.59,13100.0,45.54,45.69,45.54,45.59,13100.0
2015-01-20 14:00:00,45.63,45.96,45.59,45.92,4400.0,45.63,45.96,45.59,45.92,4400.0
2015-01-20 14:30:00,45.97,46.62,45.94,46.5,7600.0,45.97,46.62,45.94,46.5,7600.0
2015-01-20 15:00:00,46.54,46.6,46.36,46.44,6800.0,46.54,46.6,46.36,46.44,6800.0
2015-01-20 15:30:00,46.44,46.55,46.27,46.54,25700.0,46.44,46.55,46.27,46.54,25700.0
2015-01-21 09:30:00,46.57,47.0,46.35,46.88,12600.0,46.57,47.0,46.35,46.88,12600.0
2015-01-21 10:00:00,46.94,47.19,46.8,46.94,25400.0,46.94,47.19,46.8,46.94,25400.0
2015-01-21 10:30:00,46.78,47.0,46.7,46.88,21200.0,46.78,47.0,46.7,46.88,21200.0
2015-01-21 11:00:00,46.93,46.96,46.58,46.58,4600.0,46.93,46.96,46.58,46.58,4600.0
2015-01-21 11:30:00,46.58,46.7,46.53,46.7,4800.0,46.58,46.7,46.53,46.7,4800.0
2015-01-21 12:00:00,46.63,46.75,46.61,46.73,7300.0,46.63,46.75,46.61,46.73,7300.0
2015-01-21 12:30:00,46.77,46.88,46.7,46.88,2400.0,46.77,46.88,46.7,46.88,2400.0
2015-01-21 13:00:00,46.76,46.91,46.62,46.69,51900.0,46.76,46.91,46.62,46.69,51900.0
2015-01-21 13:30:00,46.64,46.67,46.48,46.58,17800.0,46.64,46.67,46.48,46.58,17800.0
2015-01-21 14:00:00,46.51,46.76,46.49,46.63,11600.0,46.51,46.76,46.49,46.63,11600.0
2015-01-21 14:30:00,46.62,46.72,46.48,46.58,13100.0,46.62,46.72,46.48,46.58,13100.0
2015-01-21 15:00:00,46.51,46.57,46.37,46.47,4000.0,46.51,46.57,46.37,46.47,4000.0
2015-01-21 15:30:00,46.44,46.52,46.24,46.41,26900.0,46.44,46.52,46.24,46.41,26900.0
2015-01-22 09:30:00,46.69,46.69,45.78,46.0,19800.0,46.69,46.69,45.78,46.0,19800.0
2015-01-22 10:00:00,46.0,46.24,45.91,46.22,9400.0,46.0,46.24,45.91,46.22,9400.0
2015-01-22 10:30:00,46.23,46.49,46.22,46.41,10600.0,46.23,46.49,46.22,46.41,10600.0
2015-01-22 11:00:00,46.48,46.54,46.37,46.54,7600.0,46.48,46.54,46.37,46.54,7600.0
2015-01-22 11:30:00,46.59,46.59,46.46,46.55,4400.0,46.59,46.59,46.46,46.55,4400.0
2015-01-22 12:00:00,46.58,46.59,46.31,46.33,4900.0,46.58,46.59,46.31,46.33,4900.0
2015-01-22 12:30:00,46.34,46.44,46.27,46.27,3700.0,46.34,46.44,46.27,46.27,3700.0
2015-01-22 13:00:00,46.37,46.43,46.33,46.37,1900.0,46.37,46.43,46.33,46.37,1900.0
2015-01-22 13:30:00,46.41,46.44,46.32,46.4,3500.0,46.41,46.44,46.32,46.4,3500.0
2015-01-22 14:00:00,46.38,46.61,46.34,46.53,6900.0,46.38,46.61,46.34,46.53,6900.0
2015-01-22 14:30:00,46.61,46.69,46.59,46.68,13200.0,46.61,46.69,46.59,46.68,13200.0
2015-01-22 15:00:00,46.65,46.84,46.63,46.76,10900.0,46.65,46.84,46.63,46.76,10900.0
2015-01-22 15:30:00,46.79,46.83,46.65,46.81,22500.0,46.79,46.83,46.65,46.81,22500.0
2015-01-23 09:30:00,46.83,46.83,46.13,46.55,22800.0,46.83,46.83,46.13,46.55,22800.0
2015-01-23 10:00:00,46.5,46.85,46.5,46.61,3800.0,46.5,46.85,46.5,46.61,3800.0
2015-01-23 10:30:00,46.68,46.71,46.24,46.44,18300.0,46.68,46.71,46.24,46.44,18300.0
2015-01-23 11:00:00,46.36,46.84,46.35,46.84,27400.0,46.36,46.84,46.35,46.84,27400.0
2015-01-23 11:30:00,46.89,47.0,46.82,46.86,10000.0,46.89,47.0,46.82,46.86,10000.0
2015-01-23 12:00:00,46.86,46.97,46.81,46.82,3900.0,46.86,46.97,46.81,46.82,3900.0
2015-01-23 12:30:00,46.89,46.89,46.71,46.71,4000.0,46.89,46.89,46.71,46.71,4000.0
2015-01-23 13:00:00,46.71,46.78,46.71,46.78,400.0,46.71,46.78,46.71,46.78,400.0
2015-01-23 13:30:00,46.75,46.76,46.66,46.67,4300.0,46.75,46.76,46.66,46.67,4300.0
2015-01-23 14:00:00,46.6,46.61,46.44,46.48,6100.0,46.6,46.61,46.44,46.48,6100.0
2015-01-23 14:30:00,46.47,46.47,46.34,46.37,2600.0,46.47,46.47,46.34,46.37,2600.0
2015-01-23 15:00:00,46.31,46.48,46.15,46.48,10300.0,46.31,46.48,46.15,46.48,10300.0
2015-01-23 15:30:00,46.54,46.63,46.33,46.41,16900.0,46.54,46.63,46.33,46.41,16900.0
2015-01-26 09:30:00,46.22,46.59,46.0,46.09,10900.0,46.22,46.59,46.0,46.09,10900.0
2015-01-26 10:00:00,46.13,46.36,46.07,46.34,11900.0,46.13,46.36,46.07,46.34,11900.0
2015-01-26 10:30:00,46.32,46.64,46.31,46.64,2600.0,46.32,46.64,46.31,46.64,2600.0
2015-01-26 11:00:00,46.77,46.77,46.51,46.51,7800.0,46.77,46.77,46.51,46.51,7800.0
2015-01-26 11:30:00,46.6,46.61,46.47,46.61,5600.0,46.6,46.61,46.47,46.61,5600.0
2015-01-26 12:00:00,46.53,46.74,46.53,46.72,8300.0,46.53,46.74,46.53,46.72,8300.0
2015-01-26 12:30:00,46.73,46.73,46.65,46.65,11000.0,46.73,46.73,46.65,46.65,11000.0
2015-01-26 13:00:00,46.66,46.69,46.65,46.69,10300.0,46.66,46.69,46.65,46.69,10300.0
2015-01-26 13:30:00,46.65,46.83,46.65,46.81,9900.0,46.65,46.83,46.65,46.81,9900.0
2015-01-26 14:00:00,46.81,46.84,46.59,46.65,6800.0,46.81,46.84,46.59,46.65,6800.0
2015-01-26 14:30:00,46.66,46.7,46.6,46.65,13700.0,46.66,46.7,46.6,46.65,13700.0
2015-01-26 15:00:00,46.64,46.93,46.62,46.87,22000.0,46.64,46.93,46.62,46.87,22000.0
2015-01-26 15:30:00,46.89,47.36,46.79,47.3,75600.0,46.89,47.36,46.79,47.3,75600.0
2015-01-27 09:30:00,47.06,47.07,46.57,46.87,27800.0,47.06,47.07,46.57,46.87,27800.0
2015-01-27 10:00:00,46.81,46.9,46.8,46.8,8300.0,46.81,46.9,46.8,46.8,8300.0
2015-01-27 10:30:00,46.75,46.78,46.41,46.44,17300.0,46.75,46.78,46.41,46.44,17300.0
2015-01-27 11:00:00,46.45,46.45,46.35,46.39,6800.0,46.45,46.45,46.35,46.39,6800.0
2015-01-27 11:30:00,46.41,46.52,46.32,46.32,6700.0,46.41,46.52,46.32,46.32,6700.0
2015-01-27 12:00:00,46.33,46.54,46.25,46.45,4500.0,46.33,46.54,46.25,46.45,4500.0
2015-01-27 12:30:00,46.46,46.57,46.45,46.46,7500.0,46.46,46.57,46.45,46.46,7500.0
2015-01-27 13:00:00,46.55,46.7,46.45,46.7,9200.0,46.55,46.7,46.45,46.7,9200.0
2015-01-27 13:30:00,46.85,46.85,46.64,46.68,2800.0,46.85,46.85,46.64,46.68,2800.0
2015-01-27 14:00:00,46.68,46.85,46.67,46.85,6300.0,46.68,46.85,46.67,46.85,6300.0
2015-01-27 14:30:00,46.86,46.86,46.73,46.77,3800.0,46.86,46.86,46.73,46.77,3800.0
2015-01-27 15:00:00,46.82,46.88,46.63,46.63,4700.0,46.82,46.88,46.63,46.63,4700.0
2015-01-27 15:30:00,46.63,46.75,46.55,46.64,20500.0,46.63,46.75,46.55,46.64,20500.0
2015-01-28 09:30:00,46.85,47.6,46.83,47.45,27600.0,46.85,47.6,46.83,47.45,27600.0
2015-01-28 10:00:00,47.47,47.67,47.46,47.56,15400.0,47.47,47.67,47.46,47.56,15400.0
2015-01-28 10:30:00,47.65,47.68,47.48,47.55,26300.0,47.65,47.68,47.48,47.55,26300.0
2015-01-28 11:00:00,47.64,47.87,47.54,47.85,17900.0,47.64,47.87,47.54,47.85,17900.0
2015-01-28 11:30:00,47.94,47.97,47.85,47.97,7700.0,47.94,47.97,47.85,47.97,7700.0
2015-01-28 12:00:00,47.99,48.44,47.95,48.37,17600.0,47.99,48.44,47.95,48.37,17600.0
2015-01-28 12:30:00,48.37,48.4,47.99,47.99,13400.0,48.37,48.4,47.99,47.99,13400.0
2015-01-28 13:00:00,47.97,48.29,47.91,48.19,19300.0,47.97,48.29,47.91,48.19,19300.0
2015-01-28 13:30:00,48.15,48.22,48.02,48.02,10100.0,48.15,48.22,48.02,48.02,10100.0
2015-01-28 14:00:00,48.03,48.43,47.83,47.83,17300.0,48.03,48.43,47.83,47.83,17300.0
2015-01-28 14:30:00,47.83,47.86,47.53,47.68,18600.0,47.83,47.86,47.53,47.68,18600.0
2015-01-28 15:00:00,47.7,47.76,47.49,47.71,25000.0,47.7,47.76,47.49,47.71,25000.0
2015-01-28 15:30:00,47.66,47.75,47.28,47.51,86800.0,47.66,47.75,47.28,47.51,86800.0
2015-01-29 09:30:00,47.71,47.71,46.59,47.13,14200.0,47.71,47.71,46.59,47.13,14200.0
2015-01-29 10:00:00,47.0,47.33,46.94,47.18,25100.0,47.0,47.33,46.94,47.18,25100.0
2015-01-29 10:30:00,47.23,47.23,46.87,47.01,7200.0,47.23,47.23,46.87,47.01,7200.0
2015-01-29 11:00:00,47.0,47.06,46.73,46.95,17200.0,47.0,47.06,46.73,46.95,17200.0
2015-01-29 11:30:00,46.96,47.39,46.93,47.14,9600.0,46.96,47.39,46.93,47.14,9600.0
2015-01-29 12:00:00,47.14,47.14,46.57,46.69,5700.0,47.14,47.14,46.57,46.69,5700.0
2015-01-29 12:30:00,46.58,46.7,46.49,46.67,6100.0,46.58,46.7,46.49,46.67,6100.0
2015-01-29 13:00:00,46.67,47.15,46.56,47.12,10400.0,46.67,47.15,46.56,47.12,10400.0
2015-01-29 13:30:00,47.12,47.79,47.12,47.5,10100.0,47.12,47.79,47.12,47.5,10100.0
2015-01-29 14:00:00,47.38,47.46,47.21,47.25,6400.0,47.38,47.46,47.21,47.25,6400.0
2015-01-29 14:30:00,47.25,47.38,47.09,47.3,7700.0,47.25,47.38,47.09,47.3,7700.0
2015-01-29 15:00:00,47.25,47.87,47.25,47.72,31400.0,47.25,47.87,47.25,47.72,31400.0
2015-01-29 15:30:00,47.71,47.9,47.62,47.8,29300.0,47.71,47.9,47.62,47.8,29300.0
2015-01-30 09:30:00,47.29,48.62,47.29,47.7,18500.0,47.29,48.62,47.29,47.7,18500.0
2015-01-30 10:00:00,47.7,48.67,47.7,48.06,44500.0,47.7,48.67,47.7,48.06,44500.0
2015-01-30 10:30:00,48.09,48.45,47.85,48.4,28700.0,48.09,48.45,47.85,48.4,28700.0
2015-01-30 11:00:00,48.4,48.64,48.17,48.43,30500.0,48.4,48.64,48.17,48.43,30500.0
2015-01-30 11:30:00,48.44,49.34,48.43,49.26,39600.0,48.44,49.34,48.43,49.26,39600.0
2015-01-30 12:00:00,49.28,50.06,49.23,50.03,64400.0,49.28,50.06,49.23,50.03,64400.0
2015-01-30 12:30:00,50.04,50.06,49.6,49.7,38400.0,50.04,50.06,49.6,49.7,38400.0
2015-01-30 13:00:00,49.7,49.95,49.5,49.95,37100.0,49.7,49.95,49.5,49.95,37100.0
2015-01-30 13:30:00,49.9,49.95,49.73,49.78,23000.0,49.9,49.95,49.73,49.78,23000.0
2015-01-30 14:00:00,49.83,50.1,49.59,50.07,20200.0,49.83,50.1,49.59,50.07,20200.0
2015-01-30 14:30:00,50.07,50.34,49.99,50.14,40900.0,50.07,50.34,49.99,50.14,40900.0
2015-01-30 15:00:00,50.18,50.45,49.61,49.74,64300.0,50.18,50.45,49.61,49.74,64300.0
2015-01-30 15:30:00,49.74,49.74,48.89,48.93,93300.0,49.74,49.74,48.89,48.93,93300.0
2015-02-02 09:30:00,49.07,49.16,47.76,48.0,28100.0,49.07,49.16,47.76,48.0,28100.0
2015-02-02 10:00:00,48.0,48.27,47.85,48.11,18500.0,48.0,48.27,47.85,48.11,18500.0
2015-02-02 10:30:00,48.01,48.01,47.46,47.71,34600.0,48.01,48.01,47.46,47.71,34600.0
2015-02-02 11:00:00,47.71,48.03,47.58,47.65,30900.0,47.71,48.03,47.58,47.65,30900.0
2015-02-02 11:30:00,47.69,47.73,47.15,47.28,39000.0,47.69,47.73,47.15,47.28,39000.0
2015-02-02 12:00:00,47.39,47.39,47.15,47.25,18100.0,47.39,47.39,47.15,47.25,18100.0
2015-02-02 12:30:00,47.25,47.33,46.84,46.84,22900.0,47.25,47.33,46.84,46.84,22900.0
2015-02-02 13:00:00,46.89,46.95,46.51,46.6,30400.0,46.89,46.95,46.51,46.6,30400.0
2015-02-02 13:30:00,46.61,46.64,46.28,46.3,20700.0,46.61,46.64,46.28,46.3,20700.0
2015-02-02 14:00:00,46.27,46.27,45.85,46.18,30400.0,46.27,46.27,45.85,46.18,30400.0
2015-02-02 14:30:00,46.2,46.25,45.74,45.79,36000.0,46.2,46.25,45.74,45.79,36000.0
2015-02-02 15:00:00,45.82,46.04,45.73,45.86,31100.0,45.82,46.04,45.73,45.86,31100.0
2015-02-02 15:30:00,45.87,46.82,45.84,46.74,87100.0,45.87,46.82,45.84,46.74,87100.0
2015-02-03 09:30:00,46.86,47.69,46.86,47.21,17600.0,46.86,47.69,46.86,47.21,17600.0
2015-02-03 10:00:00,47.19,47.47,47.05,47.47,12000.0,47.19,47.47,47.05,47.47,12000.0
2015-02-03 10:30:00,47.48,47.51,46.85,46.9,28000.0,47.48,47.51,46.85,46.9,28000.0
2015-02-03 11:00:00,46.9,47.27,46.87,47.0,33500.0,46.9,47.27,46.87,47.0,33500.0
2015-02-03 11:30:00,46.97,47.11,46.81,47.02,10700.0,46.97,47.11,46.81,47.02,10700.0
2015-02-03 12:00:00,47.04,47.29,46.8,47.23,11200.0,47.04,47.29,46.8,47.23,11200.0
2015-02-03 12:30:00,47.13,47.15,46.85,46.98,16700.0,47.13,47.15,46.85,46.98,16700.0
2015-02-03 13:00:00,47.08,47.26,47.0,47.13,7400.0,47.08,47.26,47.0,47.13,7400.0
2015-02-03 13:30:00,47.18,47.36,47.05,47.23,4000.0,47.18,47.36,47.05,47.23,4000.0
2015-02-03 14:00:00,47.27,47.35,46.96,47.05,5000.0,47.27,47.35,46.96,47.05,5000.0
2015-02-03 14:30:00,47.15,47.31,47.04,47.26,7100.0,47.15,47.31,47.04,47.26,7100.0
2015-02-03 15:00:00,47.26,47.31,46.91,47.0,27400.0,47.26,47.31,46.91,47.0,27400.0
2015-02-03 15:30:00,47.0,47.46,46.91,47.46,41000.0,47.0,47.46,46.91,47.46,41000.0
2015-02-04 09:30:00,47.24,49.1,47.24,49.1,20400.0,47.24,49.1,47.24,49.1,20400.0
2015-02-04 10:00:00,48.97,49.16,48.84,48.98,11000.0,48.97,49.16,48.84,48.98,11000.0
2015-02-04 10:30:00,48.96,49.23,48.89,49.23,7500.0,48.96,49.23,48.89,49.23,7500.0
2015-02-04 11:00:00,49.21,49.62,49.02,49.62,7600.0,49.21,49.62,49.02,49.62,7600.0
2015-02-04 11:30:00,49.63,50.35,49.45,50.29,42300.0,49.63,50.35,49.45,50.29,42300.0
2015-02-04 12:00:00,50.2,50.67,50.16,50.54,24600.0,50.2,50.67,50.16,50.54,24600.0
2015-02-04 12:30:00,50.46,50.68,50.33,50.49,13500.0,50.46,50.68,50.33,50.49,13500.0
2015-02-04 13:00:00,50.5,50.67,50.01,50.01,57100.0,50.5,50.67,50.01,50.01,57100.0
2015-02-04 13:30:00,49.89,49.89,49.5,49.65,14500.0,49.89,49.89,49.5,49.65,14500.0
2015-02-04 14:00:00,49.74,49.89,49.58,49.72,7100.0,49.74,49.89,49.58,49.72,7100.0
2015-02-04 14:30:00,49.72,50.4,49.72,50.33,12800.0,49.72,50.4,49.72,50.33,12800.0
2015-02-04 15:00:00,50.34,50.81,50.26,50.78,29100.0,50.34,50.81,50.26,50.78,29100.0
2015-02-04 15:30:00,50.81,50.81,50.24,50.52,54200.0,50.81,50.81,50.24,50.52,54200.0
2015-02-05 09:30:00,50.92,51.3,50.46,50.88,33000.0,50.92,51.3,50.46,50.88,33000.0
2015-02-05 10:00:00,50.84,50.97,50.54,50.68,29700.0,50.84,50.97,50.54,50.68,29700.0
2015-02-05 10:30:00,50.65,50.72,50.37,50.37,11400.0,50.65,50.72,50.37,50.37,11400.0
2015-02-05 11:00:00,50.36,50.73,50.31,50.6,7900.0,50.36,50.73,50.31,50.6,7900.0
2015-02-05 11:30:00,50.63,50.8,50.56,50.77,14900.0,50.63,50.8,50.56,50.77,14900.0
2015-02-05 12:00:00,50.71,50.94,50.57,50.88,18700.0,50.71,50.94,50.57,50.88,18700.0
2015-02-05 12:30:00,50.88,50.89,50.58,50.72,15100.0,50.88,50.89,50.58,50.72,15100.0
2015-02-05 13:00:00,50.79,50.94,50.76,50.91,3000.0,50.79,50.94,50.76,50.91,3000.0
2015-02-05 13:30:00,50.91,50.98,50.71,50.8,6900.0,50.91,50.98,50.71,50.8,6900.0
2015-02-05 14:00:00,50.81,50.88,50.75,50.86,6400.0,50.81,50.88,50.75,50.86,6400.0
2015-02-05 14:30:00,50.86,50.94,50.84,50.93,11900.0,50.86,50.94,50.84,50.93,11900.0
2015-02-05 15:00:00,50.91,51.06,50.81,51.03,8800.0,50.91,51.06,50.81,51.03,8800.0
2015-02-05 15:30:00,51.06,51.45,51.01,51.38,44100.0,51.06,51.45,51.01,51.38,44100.0
2015-02-06 09:30:00,51.3,51.48,50.96,51.48,14500.0,51.3,51.48,50.96,51.48,14500.0
2015-02-06 10:00:00,51.27,51.5,51.27,51.33,14900.0,51.27,51.5,51.27,51.33,14900.0
2015-02-06 10:30:00,51.33,51.4,51.06,51.33,23600.0,51.33,51.4,51.06,51.33,23600.0
2015-02-06 11:00:00,51.38,51.89,51.27,51.82,7900.0,51.38,51.89,51.27,51.82,7900.0
2015-02-06 11:30:00,51.77,51.87,51.64,51.74,17800.0,51.77,51.87,51.64,51.74,17800.0
2015-02-06 12:00:00,51.76,52.03,51.73,51.99,12800.0,51.76,52.03,51.73,51.99,12800.0
2015-02-06 12:30:00,51.93,51.97,51.49,51.59,9800.0,51.93,51.97,51.49,51.59,9800.0
2015-02-06 13:00:00,51.7,51.72,51.17,51.24,9300.0,51.7,51.72,51.17,51.24,9300.0
2015-02-06 13:30:00,51.21,51.21,50.87,51.06,4000.0,51.21,51.21,50.87,51.06,4000.0
2015-02-06 14:00:00,51.07,51.07,50.93,51.0,2600.0,51.07,51.07,50.93,51.0,2600.0
2015-02-06 14:30:00,51.0,51.02,50.75,50.76,8900.0,51.0,51.02,50.75,50.76,8900.0
2015-02-06 15:00:00,50.79,50.79,50.61,50.65,5300.0,50.79,50.79,50.61,50.65,5300.0
2015-02-06 15:30:00,50.62,51.11,50.52,51.03,27500.0,50.62,51.11,50.52,51.03,27500.0
2015-02-09 09:30:00,50.87,51.66,50.68,51.13,12700.0,50.87,51.66,50.68,51.13,12700.0
2015-02-09 10:00:00,51.28,51.28,51.0,51.09,46200.0,51.28,51.28,51.0,51.09,46200.0
2015-02-09 10:30:00,51.0,51.35,51.0,51.25,17600.0,51.0,51.35,51.0,51.25,17600.0
2015-02-09 11:00:00,51.15,51.32,51.15,51.29,11400.0,51.15,51.32,51.15,51.29,11400.0
2015-02-09 11:30:00,51.25,51.25,50.84,50.84,14600.0,51.25,51.25,50.84,50.84,14600.0
2015-02-09 12:00:00,50.8,50.91,50.7,50.86,4800.0,50.8,50.91,50.7,50.86,4800.0
2015-02-09 12:30:00,51.0,51.0,50.86,50.86,21400.0,51.0,51.0,50.86,50.86,21400.0
2015-02-09 13:00:00,50.77,50.94,50.68,50.93,10900.0,50.77,50.94,50.68,50.93,10900.0
2015-02-09 13:30:00,50.93,51.12,50.89,51.11,20100.0,50.93,51.12,50.89,51.11,20100.0
2015-02-09 14:00:00,51.08,51.25,51.04,51.15,23600.0,51.08,51.25,51.04,51.15,23600.0
2015-02-09 14:30:00,51.15,51.25,51.03,51.08,11500.0,51.15,51.25,51.03,51.08,11500.0
2015-02-09 15:00:00,51.02,51.16,50.97,51.12,10700.0,51.02,51.16,50.97,51.12,10700.0
2015-02-09 15:30:00,51.19,51.26,50.81,51.0,33300.0,51.19,51.26,50.81,51.0,33300.0
2015-02-10 09:30:00,51.15,51.58,51.01,51.51,13400.0,51.15,51.58,51.01,51.51,13400.0
2015-02-10 10:00:00,51.47,51.47,50.77,50.81,14400.0,51.47,51.47,50.77,50.81,14400.0
2015-02-10 10:30:00,50.81,51.36,50.78,51.19,38200.0,50.81,51.36,50.78,51.19,38200.0
2015-02-10 11:00:00,51.18,51.31,51.1,51.2,8100.0,51.18,51.31,51.1,51.2,8100.0
2015-02-10 11:30:00,51.32,51.34,51.14,51.17,7400.0,51.32,51.34,51.14,51.17,7400.0
2015-02-10 12:00:00,51.2,51.33,51.15,51.28,12100.0,51.2,51.33,51.15,51.28,12100.0
2015-02-10 12:30:00,51.26,51.31,51.21,51.28,2900.0,51.26,51.31,51.21,51.28,2900.0
2015-02-10 13:00:00,51.28,51.28,51.17,51.18,2800.0,51.28,51.28,51.17,51.18,2800.0
2015-02-10 13:30:00,51.16,51.3,51.16,51.23,16300.0,51.16,51.3,51.16,51.23,16300.0
2015-02-10 14:00:00,51.27,51.3,51.2,51.21,3400.0,51.27,51.3,51.2,51.21,3400.0
2015-02-10 14:30:00,51.18,51.3,51.18,51.3,10200.0,51.18,51.3,51.18,51.3,10200.0
2015-02-10 15:00:00,51.3,51.3,51.23,51.28,18100.0,51.3,51.3,51.23,51.28,18100.0
2015-02-10 15:30:00,51.3,51.66,51.3,51.41,26800.0,51.3,51.66,51.3,51.41,26800.0
2015-02-11 09:30:00,51.4,51.7,51.15,51.46,14100.0,51.4,51.7,51.15,51.46,14100.0
2015-02-11 10:00:00,51.38,51.56,51.2,51.2,12900.0,51.38,51.56,51.2,51.2,12900.0
2015-02-11 10:30:00,51.22,51.62,51.2,51.57,6800.0,51.22,51.62,51.2,51.57,6800.0
2015-02-11 11:00:00,51.57,51.63,51.24,51.33,16300.0,51.57,51.63,51.24,51.33,16300.0
2015-02-11 11:30:00,51.31,51.44,51.31,51.32,2800.0,51.31,51.44,51.31,51.32,2800.0
2015-02-11 12:00:00,51.32,51.42,51.16,51.16,6600.0,51.32,51.42,51.16,51.16,6600.0
2015-02-11 12:30:00,51.2,51.36,51.2,51.2,4600.0,51.2,51.36,51.2,51.2,4600.0
2015-02-11 13:00:00,51.26,51.28,51.01,51.28,18900.0,51.26,51.28,51.01,51.28,18900.0
2015-02-11 13:30:00,51.21,51.49,51.19,51.4,6400.0,51.21,51.49,51.19,51.4,6400.0
2015-02-11 14:00:00,51.41,51.55,51.35,51.44,21400.0,51.41,51.55,51.35,51.44,21400.0
2015-02-11 14:30:00,51.37,51.56,51.35,51.49,11500.0,51.37,51.56,51.35,51.49,11500.0
2015-02-11 15:00:00,51.43,51.63,51.37,51.49,20600.0,51.43,51.63,51.37,51.49,20600.0
2015-02-11 15:30:00,51.49,51.59,51.35,51.42,23800.0,51.49,51.59,51.35,51.42,23800.0
2015-02-12 09:30:00,51.4,51.95,51.26,51.91,22000.0,51.4,51.95,51.26,51.91,22000.0
2015-02-12 10:00:00,51.97,52.27,51.53,51.78,54700.0,51.97,52.27,51.53,51.78,54700.0
2015-02-12 10:30:00,51.79,52.09,51.62,51.99,11600.0,51.79,52.09,51.62,51.99,11600.0
2015-02-12 11:00:00,52.0,52.25,51.94,52.08,18300.0,52.0,52.25,51.94,52.08,18300.0
2015-02-12 11:30:00,52.1,52.83,51.91,52.63,27300.0,52.1,52.83,51.91,52.63,27300.0
2015-02-12 12:00:00,52.63,53.9,52.55,53.79,63900.0,52.63,53.9,52.55,53.79,63900.0
2015-02-12 12:30:00,53.79,53.89,53.51,53.7,35100.0,53.79,53.89,53.51,53.7,35100.0
2015-02-12 13:00:00,53.7,54.55,53.68,54.4,73500.0,53.7,54.55,53.68,54.4,73500.0
2015-02-12 13:30:00,54.4,54.75,54.32,54.75,55000.0,54.4,54.75,54.32,54.75,55000.0
2015-02-12 14:00:00,54.69,55.3,54.68,55.25,65100.0,54.69,55.3,54.68,55.25,65100.0
2015-02-12 14:30:00,55.27,55.71,54.92,55.7,50200.0,55.27,55.71,54.92,55.7,50200.0
2015-02-12 15:00:00,55.68,56.19,55.49,55.64,67900.0,55.68,56.19,55.49,55.64,67900.0
2015-02-12 15:30:00,55.63,56.5,55.46,56.01,102400.0,55.63,56.5,55.46,56.01,102400.0
2015-02-13 09:30:00,56.33,56.33,53.73,54.21,45700.0,56.33,56.33,53.73,54.21,45700.0
2015-02-13 10:00:00,54.18,54.65,52.6,53.54,68700.0,54.18,54.65,52.6,53.54,68700.0
2015-02-13 10:30:00,53.37,53.78,53.32,53.63,17600.0,53.37,53.78,53.32,53.63,17600.0
2015-02-13 11:00:00,53.59,53.71,53.41,53.59,11200.0,53.59,53.71,53.41,53.59,11200.0
2015-02-13 11:30:00,53.74,54.16,53.7,54.07,15200.0,53.74,54.16,53.7,54.07,15200.0
2015-02-13 12:00:00,54.06,54.22,53.94,54.06,13900.0,54.06,54.22,53.94,54.06,13900.0
2015-02-13 12:30:00,54.06,54.34,54.02,54.18,26900.0,54.06,54.34,54.02,54.18,26900.0
2015-02-13 13:00:00,54.15,54.24,53.84,53.86,18000.0,54.15,54.24,53.84,53.86,18000.0
2015-02-13 13:30:00,53.79,53.83,53.61,53.61,15100.0,53.79,53.83,53.61,53.61,15100.0
2015-02-13 14:00:00,53.6,53.82,53.13,53.68,31200.0,53.6,53.82,53.13,53.68,31200.0
2015-02-13 14:30:00,53.68,53.98,53.58,53.9,12500.0,53.68,53.98,53.58,53.9,12500.0
2015-02-13 15:00:00,53.86,54.11,53.67,53.8,30400.0,53.86,54.11,53.67,53.8,30400.0
2015-02-13 15:30:00,53.83,54.14,53.72,54.07,67000.0,53.83,54.14,53.72,54.07,67000.0
2015-02-17 09:30:00,53.99,53.99,53.27,53.62,14600.0,53.99,53.99,53.27,53.62,14600.0
2015-02-17 10:00:00,53.56,54.31,53.21,53.38,12900.0,53.56,54.31,53.21,53.38,12900.0
2015-02-17 10:30:00,53.21,53.58,52.94,52.99,25700.0,53.21,53.58,52.94,52.99,25700.0
2015-02-17 11:00:00,52.97,53.05,52.78,52.99,11500.0,52.97,53.05,52.78,52.99,11500.0
2015-02-17 11:30:00,52.98,53.02,52.79,52.84,7600.0,52.98,53.02,52.79,52.84,7600.0
2015-02-17 12:00:00,52.88,53.08,52.82,53.01,10600.0,52.88,53.08,52.82,53.01,10600.0
2015-02-17 12:30:00,53.02,53.32,52.98,53.14,9700.0,53.02,53.32,52.98,53.14,9700.0
2015-02-17 13:00:00,53.19,53.32,52.78,52.92,26100.0,53.19,53.32,52.78,52.92,26100.0
2015-02-17 13:30:00,52.97,52.99,52.61,52.62,8700.0,52.97,52.99,52.61,52.62,8700.0
2015-02-17 14:00:00,52.7,52.81,52.6,52.72,9600.0,52.7,52.81,52.6,52.72,9600.0
2015-02-17 14:30:00,52.71,52.77,52.66,52.72,6400.0,52.71,52.77,52.66,52.72,6400.0
2015-02-17 15:00:00,52.77,53.05,52.76,52.89,25700.0,52.77,53.05,52.76,52.89,25700.0
2015-02-17 15:30:00,52.91,52.91,52.54,52.88,38000.0,52.91,52.91,52.54,52.88,38000.0
2015-02-18 09:30:00,52.63,53.23,52.63,53.0,14400.0,52.63,53.23,52.63,53.0,14400.0
2015-02-18 10:00:00,53.0,53.0,51.72,52.16,33800.0,53.0,53.0,51.72,52.16,33800.0
2015-02-18 10:30:00,52.38,53.03,52.38,52.89,18600.0,52.38,53.03,52.38,52.89,18600.0
2015-02-18 11:00:00,52.85,52.85,52.41,52.58,6800.0,52.85,52.85,52.41,52.58,6800.0
2015-02-18 11:30:00,52.58,52.67,52.4,52.48,7000.0,52.58,52.67,52.4,52.48,7000.0
2015-02-18 12:00:00,52.49,52.5,52.27,52.41,6800.0,52.49,52.5,52.27,52.41,6800.0
2015-02-18 12:30:00,52.43,52.43,52.17,52.42,4400.0,52.43,52.43,52.17,52.42,4400.0
2015-02-18 13:00:00,52.48,52.61,52.4,52.48,6600.0,52.48,52.61,52.4,52.48,6600.0
2015-02-18 13:30:00,52.51,52.55,52.37,52.55,5500.0,52.51,52.55,52.37,52.55,5500.0
2015-02-18 14:00:00,52.55,52.93,52.54,52.63,16800.0,52.55,52.93,52.54,52.63,16800.0
2015-02-18 14:30:00,52.64,52.92,52.6,52.68,8400.0,52.64,52.92,52.6,52.68,8400.0
2015-02-18 15:00:00,52.63,52.82,52.48,52.82,38100.0,52.63,52.82,52.48,52.82,38100.0
2015-02-18 15:30:00,52.88,53.32,52.86,53.26,106800.0,52.88,53.32,52.86,53.26,106800.0
2015-02-19 09:30:00,53.01,53.48,52.94,53.1,9100.0,53.01,53.48,52.94,53.1,9100.0
2015-02-19 10:00:00,53.03,54.01,52.94,53.93,17300.0,53.03,54.01,52.94,53.93,17300.0
2015-02-19 10:30:00,53.93,54.35,53.84,54.32,18500.0,53.93,54.35,53.84,54.32,18500.0
2015-02-19 11:00:00,54.36,54.68,54.2,54.67,15400.0,54.36,54.68,54.2,54.67,15400.0
2015-02-19 11:30:00,54.61,55.66,54.61,55.63,42700.0,54.61,55.66,54.61,55.63,42700.0
2015-02-19 12:00:00,55.62,56.75,55.55,56.55,87400.0,55.62,56.75,55.55,56.55,87400.0
2015-02-19 12:30:00,56.49,56.56,55.71,55.75,14800.0,56.49,56.56,55.71,55.75,14800.0
2015-02-19 13:00:00,55.75,56.0,55.61,55.98,11700.0,55.75,56.0,55.61,55.98,11700.0
2015-02-19 13:30:00,55.9,56.44,55.9,56.07,13300.0,55.9,56.44,55.9,56.07,13300.0
2015-02-19 14:00:00,56.13,56.36,55.74,55.89,8900.0,56.13,56.36,55.74,55.89,8900.0
2015-02-19 14:30:00,55.85,56.24,55.76,56.12,23400.0,55.85,56.24,55.76,56.12,23400.0
2015-02-19 15:00:00,56.09,56.53,56.03,56.42,33100.0,56.09,56.53,56.03,56.42,33100.0
2015-02-19 15:30:00,56.37,56.4,55.74,55.89,55900.0,56.37,56.4,55.74,55.89,55900.0
2015-02-20 09:30:00,56.0,56.13,55.04,55.72,33200.0,56.0,56.13,55.04,55.72,33200.0
2015-02-20 10:00:00,55.39,56.02,55.23,55.71,44200.0,55.39,56.02,55.23,55.71,44200.0
2015-02-20 10:30:00,55.72,56.68,55.58,56.62,26200.0,55.72,56.68,55.58,56.62,26200.0
2015-02-20 11:00:00,56.6,56.69,56.49,56.68,21200.0,56.6,56.69,56.49,56.68,21200.0
2015-02-20 11:30:00,56.68,56.71,56.36,56.44,22100.0,56.68,56.71,56.36,56.44,22100.0
2015-02-20 12:00:00,56.44,56.72,56.41,56.56,19700.0,56.44,56.72,56.41,56.56,19700.0
2015-02-20 12:30:00,56.57,56.75,56.54,56.64,13300.0,56.57,56.75,56.54,56.64,13300.0
2015-02-20 13:00:00,56.65,56.8,56.55,56.77,7400.0,56.65,56.8,56.55,56.77,7400.0
2015-02-20 13:30:00,56.78,56.8,56.6,56.77,6900.0,56.78,56.8,56.6,56.77,6900.0
2015-02-20 14:00:00,56.77,56.85,56.71,56.85,8200.0,56.77,56.85,56.71,56.85,8200.0
2015-02-20 14:30:00,56.78,57.15,56.72,57.1,16500.0,56.78,57.15,56.72,57.1,16500.0
2015-02-20 15:00:00,57.1,57.41,57.05,57.18,23100.0,57.1,57.41,57.05,57.18,23100.0
2015-02-20 15:30:00,57.21,57.48,57.01,57.33,49900.0,57.21,57.48,57.01,57.33,49900.0
2015-02-23 09:30:00,57.0,57.0,56.06,56.36,33100.0,57.0,57.0,56.06,56.36,33100.0
2015-02-23 10:00:00,56.36,56.64,56.25,56.63,8700.0,56.36,56.64,56.25,56.63,8700.0
2015-02-23 10:30:00,56.62,57.03,56.42,57.02,21000.0,56.62,57.03,56.42,57.02,21000.0
2015-02-23 11:00:00,57.05,57.34,56.98,57.05,27800.0,57.05,57.34,56.98,57.05,27800.0
2015-02-23 11:30:00,57.05,57.56,57.03,57.34,21400.0,57.05,57.56,57.03,57.34,21400.0
2015-02-23 12:00:00,57.28,57.43,56.99,56.99,5200.0,57.28,57.43,56.99,56.99,5200.0
2015-02-23 12:30:00,56.92,56.99,56.71,56.71,3600.0,56.92,56.99,56.71,56.71,3600.0
2015-02-23 13:00:00,56.72,56.72,56.46,56.46,2800.0,56.72,56.72,56.46,56.46,2800.0
2015-02-23 13:30:00,56.46,56.66,56.42,56.64,7700.0,56.46,56.66,56.42,56.64,7700.0
2015-02-23 14:00:00,56.73,56.84,56.65,56.76,4400.0,56.73,56.84,56.65,56.76,4400.0
2015-02-23 14:30:00,56.78,56.91,56.66,56.81,78800.0,56.78,56.91,56.66,56.81,78800.0
2015-02-23 15:00:00,56.79,56.85,56.6,56.68,11200.0,56.79,56.85,56.6,56.68,11200.0
2015-02-23 15:30:00,56.72,56.96,56.6,56.9,52300.0,56.72,56.96,56.6,56.9,52300.0
2015-02-24 09:30:00,57.4,57.4,56.58,56.76,18400.0,57.4,57.4,56.58,56.76,18400.0
2015-02-24 10:00:00,56.7,57.16,56.7,56.8,43900.0,56.7,57.16,56.7,56.8,43900.0
2015-02-24 10:30:00,56.91,57.54,56.91,57.35,19600.0,56.91,57.54,56.91,57.35,19600.0
2015-02-24 11:00:00,57.34,57.6,57.16,57.49,33900.0,57.34,57.6,57.16,57.49,33900.0
2015-02-24 11:30:00,57.55,57.86,57.36,57.86,56700.0,57.55,57.86,57.36,57.86,56700.0
2015-02-24 12:00:00,57.84,58.25,57.79,58.23,51400.0,57.84,58.25,57.79,58.23,51400.0
2015-02-24 12:30:00,58.25,58.41,57.82,57.82,113800.0,58.25,58.41,57.82,57.82,113800.0
2015-02-24 13:00:00,57.81,58.21,57.58,58.12,24900.0,57.81,58.21,57.58,58.12,24900.0
2015-02-24 13:30:00,58.15,58.2,57.78,57.87,33300.0,58.15,58.2,57.78,57.87,33300.0
2015-02-24 14:00:00,57.95,58.0,57.54,57.89,47100.0,57.95,58.0,57.54,57.89,47100.0
2015-02-24 14:30:00,57.87,58.2,57.87,58.15,35400.0,57.87,58.2,57.87,58.15,35400.0
2015-02-24 15:00:00,58.15,58.24,57.72,57.74,38000.0,58.15,58.24,57.72,57.74,38000.0
2015-02-24 15:30:00,57.72,57.8,57.18,57.41,123300.0,57.72,57.8,57.18,57.41,123300.0
2015-02-25 09:30:00,57.31,57.73,57.0,57.52,28800.0,57.31,57.73,57.0,57.52,28800.0
2015-02-25 10:00:00,57.58,58.08,57.45,58.08,79000.0,57.58,58.08,57.45,58.08,79000.0
2015-02-25 10:30:00,58.09,58.49,58.03,58.03,41700.0,58.09,58.49,58.03,58.03,41700.0
2015-02-25 11:00:00,58.03,58.43,57.64,58.31,30800.0,58.03,58.43,57.64,58.31,30800.0
2015-02-25 11:30:00,58.43,58.75,58.29,58.67,22600.0,58.43,58.75,58.29,58.67,22600.0
2015-02-25 12:00:00,58.67,58.95,58.62,58.89,48900.0,58.67,58.95,58.62,58.89,48900.0
2015-02-25 12:30:00,58.89,59.08,58.74,59.04,30200.0,58.89,59.08,58.74,59.04,30200.0
2015-02-25 13:00:00,59.02,59.16,58.95,59.07,13100.0,59.02,59.16,58.95,59.07,13100.0
2015-02-25 13:30:00,59.14,59.14,58.66,59.03,17500.0,59.14,59.14,58.66,59.03,17500.0
2015-02-25 14:00:00,59.04,59.11,58.8,58.94,11400.0,59.04,59.11,58.8,58.94,11400.0
2015-02-25 14:30:00,58.95,59.01,58.38,58.69,60300.0,58.95,59.01,58.38,58.69,60300.0
2015-02-25 15:00:00,58.68,58.69,58.0,58.38,96400.0,58.68,58.69,58.0,58.38,96400.0
2015-02-25 15:30:00,58.47,58.5,57.36,58.0,152100.0,58.47,58.5,57.36,58.0,152100.0
2015-02-26 09:30:00,57.6,62.69,57.0,60.06,120000.0,57.6,62.69,57.0,60.06,120000.0
2015-02-26 10:00:00,60.01,61.97,59.21,61.82,64700.0,60.01,61.97,59.21,61.82,64700.0
2015-02-26 10:30:00,61.79,61.79,60.0,61.39,28200.0,61.79,61.79,60.0,61.39,28200.0
2015-02-26 11:00:00,61.26,62.36,60.87,62.36,41700.0,61.26,62.36,60.87,62.36,41700.0
2015-02-26 11:30:00,62.36,62.36,61.28,61.7,15800.0,62.36,62.36,61.28,61.7,15800.0
2015-02-26 12:00:00,61.68,61.87,61.15,61.77,14200.0,61.68,61.87,61.15,61.77,14200.0
2015-02-26 12:30:00,61.61,61.98,61.37,61.49,39000.0,61.61,61.98,61.37,61.49,39000.0
2015-02-26 13:00:00,61.5,61.99,61.47,61.69,20800.0,61.5,61.99,61.47,61.69,20800.0
2015-02-26 13:30:00,61.65,61.72,60.02,61.02,47200.0,61.65,61.72,60.02,61.02,47200.0
2015-02-26 14:00:00,61.02,61.95,61.02,61.63,19800.0,61.02,61.95,61.02,61.63,19800.0
2015-02-26 14:30:00,61.48,61.98,60.78,61.97,28900.0,61.48,61.98,60.78,61.97,28900.0
2015-02-26 15:00:00,61.98,62.0,60.0,60.73,78500.0,61.98,62.0,60.0,60.73,78500.0
2015-02-26 15:30:00,60.75,61.68,60.59,61.36,97900.0,60.75,61.68,60.59,61.36,97900.0
2015-02-27 09:30:00,61.91,63.5,61.86,62.68,64500.0,61.91,63.5,61.86,62.68,64500.0
2015-02-27 10:00:00,62.64,62.73,61.78,61.86,47300.0,62.64,62.73,61.78,61.86,47300.0
2015-02-27 10:30:00,61.85,62.28,61.68,61.76,31200.0,61.85,62.28,61.68,61.76,31200.0
2015-02-27 11:00:00,61.76,61.8,61.02,61.1,43400.0,61.76,61.8,61.02,61.1,43400.0
2015-02-27 11:30:00,61.18,61.45,60.95,61.0,55800.0,61.18,61.45,60.95,61.0,55800.0
2015-02-27 12:00:00,60.94,61.59,60.84,61.35,19800.0,60.94,61.59,60.84,61.35,19800.0
2015-02-27 12:30:00,61.44,61.52,61.35,61.4,35600.0,61.44,61.52,61.35,61.4,35600.0
2015-02-27 13:00:00,61.4,61.61,61.14,61.61,29800.0,61.4,61.61,61.14,61.61,29800.0
2015-02-27 13:30:00,61.61,61.7,61.11,61.39,23600.0,61.61,61.7,61.11,61.39,23600.0
2015-02-27 14:00:00,61.36,61.52,61.02,61.22,12600.0,61.36,61.52,61.02,61.22,12600.0
2015-02-27 14:30:00,61.03,61.89,61.01,61.76,61900.0,61.03,61.89,61.01,61.76,61900.0
2015-02-27 15:00:00,61.75,61.76,61.32,61.58,35900.0,61.75,61.76,61.32,61.58,35900.0
2015-02-27 15:30:00,61.58,61.81,61.33,61.64,89500.0,61.58,61.81,61.33,61.64,89500.0
2015-03-02 09:30:00,61.28,62.32,60.22,62.21,196700.0,61.28,62.32,60.22,62.21,196700.0
2015-03-02 10:00:00,62.01,62.1,61.18,61.85,13600.0,62.01,62.1,61.18,61.85,13600.0
2015-03-02 10:30:00,61.89,61.9,61.46,61.79,23000.0,61.89,61.9,61.46,61.79,23000.0
2015-03-02 11:00:00,61.85,61.9,61.46,61.86,21200.0,61.85,61.9,61.46,61.86,21200.0
2015-03-02 11:30:00,61.82,61.85,61.39,61.41,28700.0,61.82,61.85,61.39,61.41,28700.0
2015-03-02 12:00:00,61.43,61.76,61.21,61.41,9200.0,61.43,61.76,61.21,61.41,9200.0
2015-03-02 12:30:00,61.42,61.77,61.42,61.75,6400.0,61.42,61.77,61.42,61.75,6400.0
2015-03-02 13:00:00,61.77,61.78,61.51,61.59,12400.0,61.77,61.78,61.51,61.59,12400.0
2015-03-02 13:30:00,61.72,61.78,61.64,61.64,12400.0,61.72,61.78,61.64,61.64,12400.0
2015-03-02 14:00:00,61.69,61.78,61.54,61.7,11200.0,61.69,61.78,61.54,61.7,11200.0
2015-03-02 14:30:00,61.67,61.74,61.54,61.55,13600.0,61.67,61.74,61.54,61.55,13600.0
2015-03-02 15:00:00,61.55,61.77,61.55,61.75,19800.0,61.55,61.77,61.55,61.75,19800.0
2015-03-02 15:30:00,61.75,61.86,61.62,61.67,89600.0,61.75,61.86,61.62,61.67,89600.0
2015-03-03 09:30:00,61.6,62.41,60.53,61.36,210300.0,61.6,62.41,60.53,61.36,210300.0
2015-03-03 10:00:00,61.34,61.75,61.14,61.25,12100.0,61.34,61.75,61.14,61.25,12100.0
2015-03-03 10:30:00,61.29,61.64,61.18,61.42,37700.0,61.29,61.64,61.18,61.42,37700.0
2015-03-03 11:00:00,61.46,61.57,61.15,61.22,27300.0,61.46,61.57,61.15,61.22,27300.0
2015-03-03 11:30:00,61.28,61.35,60.93,61.2,27000.0,61.28,61.35,60.93,61.2,27000.0
2015-03-03 12:00:00,61.19,61.19,60.91,61.0,11100.0,61.19,61.19,60.91,61.0,11100.0
2015-03-03 12:30:00,60.96,61.17,60.92,61.07,10400.0,60.96,61.17,60.92,61.07,10400.0
2015-03-03 13:00:00,61.08,61.08,60.42,60.55,83800.0,61.08,61.08,60.42,60.55,83800.0
2015-03-03 13:30:00,60.63,60.63,60.25,60.43,41600.0,60.63,60.63,60.25,60.43,41600.0
2015-03-03 14:00:00,60.4,60.53,60.2,60.53,16000.0,60.4,60.53,60.2,60.53,16000.0
2015-03-03 14:30:00,60.5,60.61,60.13,60.48,12000.0,60.5,60.61,60.13,60.48,12000.0
2015-03-03 15:00:00,60.44,60.56,60.34,60.49,17300.0,60.44,60.56,60.34,60.49,17300.0
2015-03-03 15:30:00,60.5,60.58,60.31,60.47,56100.0,60.5,60.58,60.31,60.47,56100.0
2015-03-04 09:30:00,60.2,60.2,58.23,58.9,34400.0,60.2,60.2,58.23,58.9,34400.0
2015-03-04 10:00:00,58.91,59.51,58.85,59.34,53100.0,58.91,59.51,58.85,59.34,53100.0
2015-03-04 10:30:00,59.25,60.2,59.21,60.14,65100.0,59.25,60.2,59.21,60.14,65100.0
2015-03-04 11:00:00,60.13,60.54,60.05,60.08,40600.0,60.13,60.54,60.05,60.08,40600.0
2015-03-04 11:30:00,60.1,60.2,59.72,59.76,32400.0,60.1,60.2,59.72,59.76,32400.0
2015-03-04 12:00:00,59.8,60.01,59.77,59.91,16600.0,59.8,60.01,59.77,59.91,16600.0
2015-03-04 12:30:00,59.91,59.91,59.54,59.6,13900.0,59.91,59.91,59.54,59.6,13900.0
2015-03-04 13:00:00,59.59,59.7,59.56,59.62,12300.0,59.59,59.7,59.56,59.62,12300.0
2015-03-04 13:30:00,59.61,59.61,59.17,59.23,18200.0,59.61,59.61,59.17,59.23,18200.0
2015-03-04 14:00:00,59.23,59.35,59.18,59.27,12300.0,59.23,59.35,59.18,59.27,12300.0
2015-03-04 14:30:00,59.22,59.48,59.07,59.48,20700.0,59.22,59.48,59.07,59.48,20700.0
2015-03-04 15:00:00,59.46,59.52,59.29,59.48,12900.0,59.46,59.52,59.29,59.48,12900.0
2015-03-04 15:30:00,59.48,59.61,59.43,59.54,50100.0,59.48,59.61,59.43,59.54,50100.0
2015-03-05 09:30:00,59.51,60.55,59.43,60.47,13400.0,59.51,60.55,59.43,60.47,13400.0
2015-03-05 10:00:00,60.49,60.79,60.17,60.18,28300.0,60.49,60.79,60.17,60.18,28300.0
2015-03-05 10:30:00,60.3,60.3,59.99,60.06,13600.0,60.3,60.3,59.99,60.06,13600.0
2015-03-05 11:00:00,60.01,60.11,59.99,60.0,31000.0,60.01,60.11,59.99,60.0,31000.0
2015-03-05 11:30:00,60.0,60.07,59.74,59.86,10600.0,60.0,60.07,59.74,59.86,10600.0
2015-03-05 12:00:00,59.77,59.8,59.03,59.28,12600.0,59.77,59.8,59.03,59.28,12600.0
2015-03-05 12:30:00,59.35,59.35,59.06,59.13,15500.0,59.35,59.35,59.06,59.13,15500.0
2015-03-05 13:00:00,59.06,59.45,59.03,59.37,13400.0,59.06,59.45,59.03,59.37,13400.0
2015-03-05 13:30:00,59.41,59.71,59.4,59.62,5000.0,59.41,59.71,59.4,59.62,5000.0
2015-03-05 14:00:00,59.66,59.87,59.65,59.87,2600.0,59.66,59.87,59.65,59.87,2600.0
2015-03-05 14:30:00,59.85,59.91,59.73,59.8,4300.0,59.85,59.91,59.73,59.8,4300.0
2015-03-05 15:00:00,59.84,59.86,59.64,59.75,7900.0,59.84,59.86,59.64,59.75,7900.0
2015-03-05 15:30:00,59.78,59.95,59.67,59.82,19500.0,59.78,59.95,59.67,59.82,19500.0
2015-03-06 09:30:00,59.36,59.73,59.11,59.66,4100.0,59.36,59.73,59.11,59.66,4100.0
2015-03-06 10:00:00,59.71,59.93,59.44,59.8,5200.0,59.71,59.93,59.44,59.8,5200.0
2015-03-06 10:30:00,59.8,59.97,59.58,59.62,9000.0,59.8,59.97,59.58,59.62,9000.0
2015-03-06 11:00:00,59.63,59.69,59.01,59.13,10600.0,59.63,59.69,59.01,59.13,10600.0
2015-03-06 11:30:00,59.11,59.11,58.79,59.04,5200.0,59.11,59.11,58.79,59.04,5200.0
2015-03-06 12:00:00,59.13,59.26,58.9,59.03,4300.0,59.13,59.26,58.9,59.03,4300.0
2015-03-06 12:30:00,58.93,59.2,58.91,59.11,3800.0,58.93,59.2,58.91,59.11,3800.0
2015-03-06 13:00:00,59.11,59.35,59.11,59.34,3400.0,59.11,59.35,59.11,59.34,3400.0
2015-03-06 13:30:00,59.27,59.43,59.12,59.31,12300.0,59.27,59.43,59.12,59.31,12300.0
2015-03-06 14:00:00,59.32,59.52,59.22,59.41,11800.0,59.32,59.52,59.22,59.41,11800.0
2015-03-06 14:30:00,59.34,59.38,59.12,59.19,5700.0,59.34,59.38,59.12,59.19,5700.0
2015-03-06 15:00:00,59.23,59.5,59.15,59.32,9400.0,59.23,59.5,59.15,59.32,9400.0
2015-03-06 15:30:00,59.41,59.5,59.27,59.46,27800.0,59.41,59.5,59.27,59.46,27800.0
2015-03-09 09:30:00,59.74,59.85,59.31,59.57,6400.0,59.74,59.85,59.31,59.57,6400.0
2015-03-09 10:00:00,59.66,59.82,59.21,59.21,7800.0,59.66,59.82,59.21,59.21,7800.0
2015-03-09 10:30:00,59.28,59.38,59.22,59.29,15400.0,59.28,59.38,59.22,59.29,15400.0
2015-03-09 11:00:00,59.29,59.37,59.19,59.34,7300.0,59.29,59.37,59.19,59.34,7300.0
2015-03-09 11:30:00,59.27,59.41,59.27,59.32,2200.0,59.27,59.41,59.27,59.32,2200.0
2015-03-09 12:00:00,59.33,59.9,59.25,59.83,24700.0,59.33,59.9,59.25,59.83,24700.0
2015-03-09 12:30:00,59.83,59.94,59.61,59.76,6800.0,59.83,59.94,59.61,59.76,6800.0
2015-03-09 13:00:00,59.91,59.91,59.91,59.91,200.0,59.91,59.91,59.91,59.91,200.0
2015-03-09 13:30:00,60.0,60.56,59.95,60.41,58700.0,60.0,60.56,59.95,60.41,58700.0
2015-03-09 14:00:00,60.47,60.53,60.39,60.41,4600.0,60.47,60.53,60.39,60.41,4600.0
2015-03-09 14:30:00,60.29,60.35,60.02,60.07,8500.0,60.29,60.35,60.02,60.07,8500.0
2015-03-09 15:00:00,60.11,60.73,60.11,60.65,16500.0,60.11,60.73,60.11,60.65,16500.0
2015-03-09 15:30:00,60.65,61.2,60.63,60.87,58200.0,60.65,61.2,60.63,60.87,58200.0
2015-03-10 09:30:00,59.97,60.56,59.43,59.7,62000.0,59.97,60.56,59.43,59.7,62000.0
2015-03-10 10:00:00,59.95,60.16,59.9,60.06,9600.0,59.95,60.16,59.9,60.06,9600.0
2015-03-10 10:30:00,60.02,60.19,59.85,59.99,24000.0,60.02,60.19,59.85,59.99,24000.0
2015-03-10 11:00:00,60.0,60.14,59.8,60.03,12700.0,60.0,60.14,59.8,60.03,12700.0
2015-03-10 11:30:00,59.95,60.09,59.17,59.45,72700.0,59.95,60.09,59.17,59.45,72700.0
2015-03-10 12:00:00,59.48,59.65,58.81,59.02,36200.0,59.48,59.65,58.81,59.02,36200.0
2015-03-10 12:30:00,59.09,59.32,59.0,59.32,5600.0,59.09,59.32,59.0,59.32,5600.0
2015-03-10 13:00:00,59.31,59.53,59.21,59.42,10800.0,59.31,59.53,59.21,59.42,10800.0
2015-03-10 13:30:00,59.47,59.69,59.44,59.66,11500.0,59.47,59.69,59.44,59.66,11500.0
2015-03-10 14:00:00,59.66,59.84,59.54,59.63,9300.0,59.66,59.84,59.54,59.63,9300.0
2015-03-10 14:30:00,59.63,59.87,59.6,59.67,7000.0,59.63,59.87,59.6,59.67,7000.0
2015-03-10 15:00:00,59.69,59.91,59.5,59.74,24400.0,59.69,59.91,59.5,59.74,24400.0
2015-03-10 15:30:00,59.78,59.79,59.33,59.56,27300.0,59.78,59.79,59.33,59.56,27300.0
2015-03-11 09:30:00,59.57,59.63,59.15,59.62,8100.0,59.57,59.63,59.15,59.62,8100.0
2015-03-11 10:00:00,59.63,59.99,59.55,59.77,49700.0,59.63,59.99,59.55,59.77,49700.0
2015-03-11 10:30:00,59.65,59.65,59.31,59.45,6100.0,59.65,59.65,59.31,59.45,6100.0
2015-03-11 11:00:00,59.4,59.82,59.16,59.8,32600.0,59.4,59.82,59.16,59.8,32600.0
2015-03-11 11:30:00,60.01,60.52,59.96,60.52,18700.0,60.01,60.52,59.96,60.52,18700.0
2015-03-11 12:00:00,60.51,60.55,60.23,60.42,8600.0,60.51,60.55,60.23,60.42,8600.0
2015-03-11 12:30:00,60.4,60.84,60.37,60.72,23500.0,60.4,60.84,60.37,60.72,23500.0
2015-03-11 13:00:00,60.75,60.89,60.65,60.71,11000.0,60.75,60.89,60.65,60.71,11000.0
2015-03-11 13:30:00,60.54,60.63,60.34,60.63,15000.0,60.54,60.63,60.34,60.63,15000.0
2015-03-11 14:00:00,60.63,60.68,60.4,60.51,4600.0,60.63,60.68,60.4,60.51,4600.0
2015-03-11 14:30:00,60.53,60.62,60.3,60.58,6700.0,60.53,60.62,60.3,60.58,6700.0
2015-03-11 15:00:00,60.57,60.68,60.52,60.61,19300.0,60.57,60.68,60.52,60.61,19300.0
2015-03-11 15:30:00,60.63,60.63,60.1,60.32,35500.0,60.63,60.63,60.1,60.32,35500.0
2015-03-12 09:30:00,60.62,61.78,60.51,61.11,16800.0,60.62,61.78,60.51,61.11,16800.0
2015-03-12 10:00:00,60.94,61.11,60.65,61.05,10400.0,60.94,61.11,60.65,61.05,10400.0
2015-03-12 10:30:00,60.98,61.09,60.64,60.7,17300.0,60.98,61.09,60.64,60.7,17300.0
2015-03-12 11:00:00,60.62,61.19,60.52,61.19,10600.0,60.62,61.19,60.52,61.19,10600.0
2015-03-12 11:30:00,61.19,61.5,61.19,61.5,5900.0,61.19,61.5,61.19,61.5,5900.0
2015-03-12 12:00:00,61.5,61.51,61.3,61.47,6800.0,61.5,61.51,61.3,61.47,6800.0
2015-03-12 12:30:00,61.5,61.5,61.37,61.5,49800.0,61.5,61.5,61.37,61.5,49800.0
2015-03-12 13:00:00,61.43,61.5,61.35,61.45,11600.0,61.43,61.5,61.35,61.45,11600.0
2015-03-12 13:30:00,61.35,61.5,61.35,61.5,12300.0,61.35,61.5,61.35,61.5,12300.0
2015-03-12 14:00:00,61.46,61.5,61.29,61.47,8200.0,61.46,61.5,61.29,61.47,8200.0
2015-03-12 14:30:00,61.47,61.5,61.37,61.5,15900.0,61.47,61.5,61.37,61.5,15900.0
2015-03-12 15:00:00,61.5,61.72,61.43,61.64,32300.0,61.5,61.72,61.43,61.64,32300.0
2015-03-12 15:30:00,61.59,61.79,61.46,61.63,112700.0,61.59,61.79,61.46,61.63,112700.0
2015-03-13 09:30:00,61.67,62.0,61.01,61.36,27400.0,61.67,62.0,61.01,61.36,27400.0
2015-03-13 10:00:00,61.42,61.68,61.11,61.17,13500.0,61.42,61.68,61.11,61.17,13500.0
2015-03-13 10:30:00,61.1,61.36,61.03,61.12,23500.0,61.1,61.36,61.03,61.12,23500.0
2015-03-13 11:00:00,61.05,61.21,61.0,61.06,14000.0,61.05,61.21,61.0,61.06,14000.0
2015-03-13 11:30:00,60.99,61.24,60.75,61.01,13400.0,60.99,61.24,60.75,61.01,13400.0
2015-03-13 12:00:00,60.93,61.39,60.89,60.99,6700.0,60.93,61.39,60.89,60.99,6700.0
2015-03-13 12:30:00,60.95,61.28,60.95,61.2,3600.0,60.95,61.28,60.95,61.2,3600.0
2015-03-13 13:00:00,61.1,61.33,61.02,61.18,5300.0,61.1,61.33,61.02,61.18,5300.0
2015-03-13 13:30:00,61.12,61.43,61.09,61.32,5600.0,61.12,61.43,61.09,61.32,5600.0
2015-03-13 14:00:00,61.47,61.53,61.33,61.49,17800.0,61.47,61.53,61.33,61.49,17800.0
2015-03-13 14:30:00,61.49,61.5,61.09,61.15,5900.0,61.49,61.5,61.09,61.15,5900.0
2015-03-13 15:00:00,61.25,61.5,61.17,61.32,15900.0,61.25,61.5,61.17,61.32,15900.0
2015-03-13 15:30:00,61.43,61.54,61.3,61.48,68200.0,61.43,61.54,61.3,61.48,68200.0
2015-03-16 09:30:00,61.69,61.96,61.38,61.64,7400.0,61.69,61.96,61.38,61.64,7400.0
2015-03-16 10:00:00,61.82,61.88,61.52,61.66,27200.0,61.82,61.88,61.52,61.66,27200.0
2015-03-16 10:30:00,61.64,61.82,61.47,61.59,18200.0,61.64,61.82,61.47,61.59,18200.0
2015-03-16 11:00:00,61.55,61.85,61.55,61.77,18100.0,61.55,61.85,61.55,61.77,18100.0
2015-03-16 11:30:00,61.66,61.76,61.43,61.47,7800.0,61.66,61.76,61.43,61.47,7800.0
2015-03-16 12:00:00,61.56,61.61,61.38,61.52,8300.0,61.56,61.61,61.38,61.52,8300.0
2015-03-16 12:30:00,61.46,61.59,61.42,61.5,15600.0,61.46,61.59,61.42,61.5,15600.0
2015-03-16 13:00:00,61.5,61.62,61.44,61.52,7100.0,61.5,61.62,61.44,61.52,7100.0
2015-03-16 13:30:00,61.51,61.6,61.46,61.46,7200.0,61.51,61.6,61.46,61.46,7200.0
2015-03-16 14:00:00,61.5,61.87,61.5,61.69,13200.0,61.5,61.87,61.5,61.69,13200.0
2015-03-16 14:30:00,61.69,61.79,61.63,61.67,46500.0,61.69,61.79,61.63,61.67,46500.0
2015-03-16 15:00:00,61.71,61.75,61.6,61.67,22700.0,61.71,61.75,61.6,61.67,22700.0
2015-03-16 15:30:00,61.67,61.76,61.6,61.7,33900.0,61.67,61.76,61.6,61.7,33900.0
2015-03-17 09:30:00,61.53,61.98,60.92,61.52,6700.0,61.53,61.98,60.92,61.52,6700.0
2015-03-17 10:00:00,61.42,61.54,61.13,61.45,3800.0,61.42,61.54,61.13,61.45,3800.0
2015-03-17 10:30:00,61.38,61.56,61.2,61.46,5400.0,61.38,61.56,61.2,61.46,5400.0
2015-03-17 11:00:00,61.44,61.46,61.3,61.33,1600.0,61.44,61.46,61.3,61.33,1600.0
2015-03-17 11:30:00,61.29,61.6,61.29,61.41,1700.0,61.29,61.6,61.29,61.41,1700.0
2015-03-17 12:00:00,61.5,61.75,61.17,61.75,16200.0,61.5,61.75,61.17,61.75,16200.0
2015-03-17 12:30:00,61.78,61.88,61.52,61.53,14700.0,61.78,61.88,61.52,61.53,14700.0
2015-03-17 13:00:00,61.6,61.7,61.56,61.6,3900.0,61.6,61.7,61.56,61.6,3900.0
2015-03-17 13:30:00,61.6,61.73,61.5,61.65,24900.0,61.6,61.73,61.5,61.65,24900.0
2015-03-17 14:00:00,61.64,61.69,61.5,61.54,6600.0,61.64,61.69,61.5,61.54,6600.0
2015-03-17 14:30:00,61.55,61.75,61.52,61.75,12500.0,61.55,61.75,61.52,61.75,12500.0
2015-03-17 15:00:00,61.71,61.8,61.61,61.73,48000.0,61.71,61.8,61.61,61.73,48000.0
2015-03-17 15:30:00,61.69,61.85,61.62,61.7,71200.0,61.69,61.85,61.62,61.7,71200.0
2015-03-18 09:30:00,61.48,61.75,61.48,61.7,12100.0,61.48,61.75,61.48,61.7,12100.0
2015-03-18 10:00:00,61.62,61.96,61.31,61.48,50600.0,61.62,61.96,61.31,61.48,50600.0
2015-03-18 10:30:00,61.51,61.84,61.43,61.74,3200.0,61.51,61.84,61.43,61.74,3200.0
2015-03-18 11:00:00,61.81,61.83,61.58,61.59,8100.0,61.81,61.83,61.58,61.59,8100.0
2015-03-18 11:30:00,61.64,61.73,61.44,61.52,13200.0,61.64,61.73,61.44,61.52,13200.0
2015-03-18 12:00:00,61.49,61.68,61.42,61.66,28000.0,61.49,61.68,61.42,61.66,28000.0
2015-03-18 12:30:00,61.61,61.67,61.32,61.59,27500.0,61.61,61.67,61.32,61.59,27500.0
2015-03-18 13:00:00,61.65,61.66,61.52,61.57,12300.0,61.65,61.66,61.52,61.57,12300.0
2015-03-18 13:30:00,61.52,61.53,61.15,61.26,15200.0,61.52,61.53,61.15,61.26,15200.0
2015-03-18 14:00:00,61.3,61.44,60.49,60.64,56600.0,61.3,61.44,60.49,60.64,56600.0
2015-03-18 14:30:00,60.68,61.33,60.64,61.23,26800.0,60.68,61.33,60.64,61.23,26800.0
2015-03-18 15:00:00,61.24,61.78,61.18,61.65,42000.0,61.24,61.78,61.18,61.65,42000.0
2015-03-18 15:30:00,61.62,61.68,61.43,61.53,51000.0,61.62,61.68,61.43,61.53,51000.0
2015-03-19 09:30:00,61.41,61.48,60.74,61.1,17600.0,61.41,61.48,60.74,61.1,17600.0
2015-03-19 10:00:00,61.08,61.59,60.88,61.58,19900.0,61.08,61.59,60.88,61.58,19900.0
2015-03-19 10:30:00,61.58,61.69,61.53,61.56,17400.0,61.58,61.69,61.53,61.56,17400.0
2015-03-19 11:00:00,61.58,61.64,61.49,61.55,6000.0,61.58,61.64,61.49,61.55,6000.0
2015-03-19 11:30:00,61.53,61.61,61.32,61.32,24300.0,61.53,61.61,61.32,61.32,24300.0
2015-03-19 12:00:00,61.35,61.55,61.29,61.55,5800.0,61.35,61.55,61.29,61.55,5800.0
2015-03-19 12:30:00,61.56,61.6,61.43,61.52,31100.0,61.56,61.6,61.43,61.52,31100.0
2015-03-19 13:00:00,61.55,61.55,61.49,61.53,3100.0,61.55,61.55,61.49,61.53,3100.0
2015-03-19 13:30:00,61.52,61.52,61.24,61.28,5200.0,61.52,61.52,61.24,61.28,5200.0
2015-03-19 14:00:00,61.31,61.41,61.29,61.38,2700.0,61.31,61.41,61.29,61.38,2700.0
2015-03-19 14:30:00,61.42,61.58,61.35,61.57,3100.0,61.42,61.58,61.35,61.57,3100.0
2015-03-19 15:00:00,61.55,61.6,61.44,61.57,32800.0,61.55,61.6,61.44,61.57,32800.0
2015-03-19 15:30:00,61.52,61.62,61.47,61.57,26400.0,61.52,61.62,61.47,61.57,26400.0
2015-03-20 09:30:00,61.88,61.88,60.68,61.0,61800.0,61.88,61.88,60.68,61.0,61800.0
2015-03-20 10:00:00,61.05,61.25,60.88,60.92,23700.0,61.05,61.25,60.88,60.92,23700.0
2015-03-20 10:30:00,61.05,61.07,60.7,60.71,26600.0,61.05,61.07,60.7,60.71,26600.0
2015-03-20 11:00:00,60.8,60.98,60.65,60.98,4100.0,60.8,60.98,60.65,60.98,4100.0
2015-03-20 11:30:00,60.93,61.31,60.92,61.21,8200.0,60.93,61.31,60.92,61.21,8200.0
2015-03-20 12:00:00,61.29,61.29,60.98,61.1,8000.0,61.29,61.29,60.98,61.1,8000.0
2015-03-20 12:30:00,61.11,61.47,61.08,61.39,11300.0,61.11,61.47,61.08,61.39,11300.0
2015-03-20 13:00:00,61.33,61.57,61.27,61.57,12300.0,61.33,61.57,61.27,61.57,12300.0
2015-03-20 13:30:00,61.45,61.6,61.42,61.5,37000.0,61.45,61.6,61.42,61.5,37000.0
2015-03-20 14:00:00,61.5,61.58,61.11,61.33,13600.0,61.5,61.58,61.11,61.33,13600.0
2015-03-20 14:30:00,61.33,61.45,61.09,61.2,11600.0,61.33,61.45,61.09,61.2,11600.0
2015-03-20 15:00:00,61.19,61.27,60.88,60.9,14400.0,61.19,61.27,60.88,60.9,14400.0
2015-03-20 15:30:00,60.99,61.65,60.97,61.38,67400.0,60.99,61.65,60.97,61.38,67400.0
2015-03-23 09:30:00,61.5,61.8,61.49,61.79,33500.0,61.5,61.8,61.49,61.79,33500.0
2015-03-23 10:00:00,61.75,62.56,61.63,62.47,65900.0,61.75,62.56,61.63,62.47,65900.0
2015-03-23 10:30:00,62.45,62.88,62.45,62.79,45500.0,62.45,62.88,62.45,62.79,45500.0
2015-03-23 11:00:00,62.72,62.85,62.64,62.69,41600.0,62.72,62.85,62.64,62.69,41600.0
2015-03-23 11:30:00,62.73,62.93,62.65,62.77,33300.0,62.73,62.93,62.65,62.77,33300.0
2015-03-23 12:00:00,62.75,62.8,62.69,62.75,16000.0,62.75,62.8,62.69,62.75,16000.0
2015-03-23 12:30:00,62.75,62.81,62.7,62.75,22100.0,62.75,62.81,62.7,62.75,22100.0
2015-03-23 13:00:00,62.71,62.88,62.7,62.76,42300.0,62.71,62.88,62.7,62.76,42300.0
2015-03-23 13:30:00,62.76,62.82,62.6,62.76,31100.0,62.76,62.82,62.6,62.76,31100.0
2015-03-23 14:00:00,62.76,62.86,62.64,62.64,27100.0,62.76,62.86,62.64,62.64,27100.0
2015-03-23 14:30:00,62.66,62.78,62.6,62.76,14500.0,62.66,62.78,62.6,62.76,14500.0
2015-03-23 15:00:00,62.7,62.76,62.67,62.72,18400.0,62.7,62.76,62.67,62.72,18400.0
2015-03-23 15:30:00,62.71,62.77,62.66,62.67,72000.0,62.71,62.77,62.66,62.67,72000.0
2015-03-24 09:30:00,62.5,62.75,61.7,62.4,12100.0,62.5,62.75,61.7,62.4,12100.0
2015-03-24 10:00:00,62.6,62.89,62.6,62.85,11100.0,62.6,62.89,62.6,62.85,11100.0
2015-03-24 10:30:00,62.74,62.84,62.47,62.68,7900.0,62.74,62.84,62.47,62.68,7900.0
2015-03-24 11:00:00,62.68,62.76,62.65,62.68,3000.0,62.68,62.76,62.65,62.68,3000.0
2015-03-24 11:30:00,62.68,62.76,62.55,62.67,12900.0,62.68,62.76,62.55,62.67,12900.0
2015-03-24 12:00:00,62.73,62.74,62.6,62.65,1100.0,62.73,62.74,62.6,62.65,1100.0
2015-03-24 12:30:00,62.66,62.66,62.38,62.42,4000.0,62.66,62.66,62.38,62.42,4000.0
2015-03-24 13:00:00,62.39,62.52,62.16,62.22,8400.0,62.39,62.52,62.16,62.22,8400.0
2015-03-24 13:30:00,62.3,62.61,62.21,62.53,11200.0,62.3,62.61,62.21,62.53,11200.0
2015-03-24 14:00:00,62.58,62.58,61.9,62.08,16900.0,62.58,62.58,61.9,62.08,16900.0
2015-03-24 14:30:00,62.02,62.23,61.79,62.09,22600.0,62.02,62.23,61.79,62.09,22600.0
2015-03-24 15:00:00,62.1,62.42,61.89,61.89,20700.0,62.1,62.42,61.89,61.89,20700.0
2015-03-24 15:30:00,61.98,62.13,61.8,61.97,58100.0,61.98,62.13,61.8,61.97,58100.0
2015-03-25 09:30:00,61.83,61.88,60.06,60.2,29000.0,61.83,61.88,60.06,60.2,29000.0
2015-03-25 10:00:00,60.22,60.98,59.88,60.95,32900.0,60.22,60.98,59.88,60.95,32900.0
2015-03-25 10:30:00,60.96,61.08,60.88,60.99,13900.0,60.96,61.08,60.88,60.99,13900.0
2015-03-25 11:00:00,61.03,61.08,60.81,60.87,13100.0,61.03,61.08,60.81,60.87,13100.0
2015-03-25 11:30:00,60.88,60.9,60.25,60.59,32500.0,60.88,60.9,60.25,60.59,32500.0
2015-03-25 12:00:00,60.61,60.77,60.32,60.48,13600.0,60.61,60.77,60.32,60.48,13600.0
2015-03-25 12:30:00,60.55,61.04,60.48,60.93,25800.0,60.55,61.04,60.48,60.93,25800.0
2015-03-25 13:00:00,61.05,61.05,60.55,60.82,7400.0,61.05,61.05,60.55,60.82,7400.0
2015-03-25 13:30:00,60.88,61.08,60.68,60.75,11400.0,60.88,61.08,60.68,60.75,11400.0
2015-03-25 14:00:00,60.68,60.83,60.65,60.66,9900.0,60.68,60.83,60.65,60.66,9900.0
2015-03-25 14:30:00,60.64,60.74,60.42,60.65,7700.0,60.64,60.74,60.42,60.65,7700.0
2015-03-25 15:00:00,60.46,60.46,60.12,60.18,13900.0,60.46,60.46,60.12,60.18,13900.0
2015-03-25 15:30:00,60.19,60.32,60.0,60.13,33000.0,60.19,60.32,60.0,60.13,33000.0
2015-03-26 09:30:00,59.7,60.78,58.75,60.31,40700.0,59.7,60.78,58.75,60.31,40700.0
2015-03-26 10:00:00,60.34,60.72,60.16,60.72,5600.0,60.34,60.72,60.16,60.72,5600.0
2015-03-26 10:30:00,60.69,61.18,60.64,60.76,8700.0,60.69,61.18,60.64,60.76,8700.0
2015-03-26 11:00:00,60.68,60.7,60.39,60.5,8000.0,60.68,60.7,60.39,60.5,8000.0
2015-03-26 11:30:00,60.44,60.79,60.44,60.74,6300.0,60.44,60.79,60.44,60.74,6300.0
2015-03-26 12:00:00,60.74,60.83,60.59,60.71,8100.0,60.74,60.83,60.59,60.71,8100.0
2015-03-26 12:30:00,60.71,60.97,60.56,60.97,8000.0,60.71,60.97,60.56,60.97,8000.0
2015-03-26 13:00:00,60.9,60.94,60.52,60.85,36800.0,60.9,60.94,60.52,60.85,36800.0
2015-03-26 13:30:00,60.81,61.07,60.81,61.05,7800.0,60.81,61.07,60.81,61.05,7800.0
2015-03-26 14:00:00,61.07,61.13,60.86,61.05,3300.0,61.07,61.13,60.86,61.05,3300.0
2015-03-26 14:30:00,61.04,61.18,60.92,60.94,7000.0,61.04,61.18,60.92,60.94,7000.0
2015-03-26 15:00:00,61.03,61.09,60.83,60.93,14700.0,61.03,61.09,60.83,60.93,14700.0
2015-03-26 15:30:00,60.88,61.08,60.78,61.01,38500.0,60.88,61.08,60.78,61.01,38500.0
2015-03-27 09:30:00,60.91,61.73,60.51,60.94,7800.0,60.91,61.73,60.51,60.94,7800.0
2015-03-27 10:00:00,61.02,61.03,60.36,60.63,16500.0,61.02,61.03,60.36,60.63,16500.0
2015-03-27 10:30:00,60.76,61.18,60.68,60.98,6300.0,60.76,61.18,60.68,60.98,6300.0
2015-03-27 11:00:00,61.21,61.23,60.83,60.85,5200.0,61.21,61.23,60.83,60.85,5200.0
2015-03-27 11:30:00,60.88,60.89,60.6,60.6,2200.0,60.88,60.89,60.6,60.6,2200.0
2015-03-27 12:00:00,60.58,60.66,60.44,60.61,13600.0,60.58,60.66,60.44,60.61,13600.0
2015-03-27 12:30:00,60.56,61.16,60.56,61.16,7000.0,60.56,61.16,60.56,61.16,7000.0
2015-03-27 13:00:00,61.15,61.57,61.15,61.56,9100.0,61.15,61.57,61.15,61.56,9100.0
2015-03-27 13:30:00,61.55,61.91,61.55,61.8,39900.0,61.55,61.91,61.55,61.8,39900.0
2015-03-27 14:00:00,61.8,62.05,61.75,62.02,31800.0,61.8,62.05,61.75,62.02,31800.0
2015-03-27 14:30:00,62.01,62.04,61.84,62.04,17200.0,62.01,62.04,61.84,62.04,17200.0
2015-03-27 15:00:00,62.02,62.03,61.46,61.57,15900.0,62.02,62.03,61.46,61.57,15900.0
2015-03-27 15:30:00,61.55,62.12,61.55,61.97,48200.0,61.55,62.12,61.55,61.97,48200.0
2015-03-30 09:30:00,61.96,62.62,61.61,62.25,60000.0,61.96,62.62,61.61,62.25,60000.0
2015-03-30 10:00:00,62.25,62.36,61.14,61.15,33200.0,62.25,62.36,61.14,61.15,33200.0
2015-03-30 10:30:00,61.13,62.26,61.03,62.26,19400.0,61.13,62.26,61.03,62.26,19400.0
2015-03-30 11:00:00,62.29,62.29,61.85,62.07,10100.0,62.29,62.29,61.85,62.07,10100.0
2015-03-30 11:30:00,62.01,62.3,62.0,62.3,15000.0,62.01,62.3,62.0,62.3,15000.0
2015-03-30 12:00:00,62.25,62.33,62.11,62.25,17200.0,62.25,62.33,62.11,62.25,17200.0
2015-03-30 12:30:00,62.27,62.29,62.12,62.24,23300.0,62.27,62.29,62.12,62.24,23300.0
2015-03-30 13:00:00,62.14,62.3,62.14,62.25,21200.0,62.14,62.3,62.14,62.25,21200.0
2015-03-30 13:30:00,62.22,62.3,62.16,62.25,15200.0,62.22,62.3,62.16,62.25,15200.0
2015-03-30 14:00:00,62.25,62.27,62.14,62.25,16300.0,62.25,62.27,62.14,62.25,16300.0
2015-03-30 14:30:00,62.25,62.27,62.17,62.25,17100.0,62.25,62.27,62.17,62.25,17100.0
2015-03-30 15:00:00,62.25,62.26,62.13,62.24,29200.0,62.25,62.26,62.13,62.24,29200.0
2015-03-30 15:30:00,62.21,62.3,62.15,62.23,80300.0,62.21,62.3,62.15,62.23,80300.0
2015-03-31 09:30:00,61.91,62.22,61.5,61.62,23600.0,61.91,62.22,61.5,61.62,23600.0
2015-03-31 10:00:00,61.63,62.04,61.5,61.69,9800.0,61.63,62.04,61.5,61.69,9800.0
2015-03-31 10:30:00,61.69,61.85,61.56,61.77,14600.0,61.69,61.85,61.56,61.77,14600.0
2015-03-31 11:00:00,61.83,61.84,61.56,61.62,10900.0,61.83,61.84,61.56,61.62,10900.0
2015-03-31 11:30:00,61.51,61.6,60.75,60.75,35200.0,61.51,61.6,60.75,60.75,35200.0
2015-03-31 12:00:00,60.75,60.81,60.51,60.72,29600.0,60.75,60.81,60.51,60.72,29600.0
2015-03-31 12:30:00,60.62,61.56,60.62,61.56,15700.0,60.62,61.56,60.62,61.56,15700.0
2015-03-31 13:00:00,61.43,61.7,61.4,61.7,10000.0,61.43,61.7,61.4,61.7,10000.0
2015-03-31 13:30:00,61.73,61.96,61.27,61.27,14700.0,61.73,61.96,61.27,61.27,14700.0
2015-03-31 14:00:00,61.28,61.34,60.95,60.95,13100.0,61.28,61.34,60.95,60.95,13100.0
2015-03-31 14:30:00,60.95,62.01,60.95,62.0,20700.0,60.95,62.01,60.95,62.0,20700.0
2015-03-31 15:00:00,62.0,62.0,61.24,61.24,19000.0,62.0,62.0,61.24,61.24,19000.0
2015-03-31 15:30:00,61.25,61.63,61.19,61.3,47000.0,61.25,61.63,61.19,61.3,47000.0
2015-04-01 09:30:00,61.23,61.23,59.51,59.8,61200.0,61.23,61.23,59.51,59.8,61200.0
2015-04-01 10:00:00,59.81,61.34,59.81,60.93,26800.0,59.81,61.34,59.81,60.93,26800.0
2015-04-01 10:30:00,60.99,61.26,60.67,61.21,14200.0,60.99,61.26,60.67,61.21,14200.0
2015-04-01 11:00:00,61.23,61.8,61.16,61.58,22100.0,61.23,61.8,61.16,61.58,22100.0
2015-04-01 11:30:00,61.61,61.78,61.38,61.47,20400.0,61.61,61.78,61.38,61.47,20400.0
2015-04-01 12:00:00,61.48,61.48,61.02,61.42,6700.0,61.48,61.48,61.02,61.42,6700.0
2015-04-01 12:30:00,61.42,61.44,61.12,61.2,12500.0,61.42,61.44,61.12,61.2,12500.0
2015-04-01 13:00:00,61.04,61.19,60.94,61.11,7200.0,61.04,61.19,60.94,61.11,7200.0
2015-04-01 13:30:00,61.26,61.57,61.26,61.49,6600.0,61.26,61.57,61.26,61.49,6600.0
2015-04-01 14:00:00,61.43,61.49,61.09,61.3,6600.0,61.43,61.49,61.09,61.3,6600.0
2015-04-01 14:30:00,61.3,61.32,61.09,61.13,7000.0,61.3,61.32,61.09,61.13,7000.0
2015-04-01 15:00:00,61.08,61.35,61.02,61.3,14100.0,61.08,61.35,61.02,61.3,14100.0
2015-04-01 15:30:00,61.3,61.4,61.14,61.4,70000.0,61.3,61.4,61.14,61.4,70000.0
2015-04-02 09:30:00,61.31,61.64,61.01,61.44,19200.0,61.31,61.64,61.01,61.44,19200.0
2015-04-02 10:00:00,61.62,61.8,61.27,61.27,37200.0,61.62,61.8,61.27,61.27,37200.0
2015-04-02 10:30:00,61.29,61.66,61.22,61.59,73200.0,61.29,61.66,61.22,61.59,73200.0
2015-04-02 11:00:00,61.58,61.79,61.5,61.69,28800.0,61.58,61.79,61.5,61.69,28800.0
2015-04-02 11:30:00,61.67,61.91,61.67,61.77,759100.0,61.67,61.91,61.67,61.77,759100.0
2015-04-02 12:00:00,61.75,61.93,61.68,61.87,23400.0,61.75,61.93,61.68,61.87,23400.0
2015-04-02 12:30:00,61.87,61.89,61.55,61.65,10600.0,61.87,61.89,61.55,61.65,10600.0
2015-04-02 13:00:00,61.66,61.94,61.53,61.93,18100.0,61.66,61.94,61.53,61.93,18100.0
2015-04-02 13:30:00,61.91,61.92,61.71,61.77,15100.0,61.91,61.92,61.71,61.77,15100.0
2015-04-02 14:00:00,61.75,61.96,61.71,61.78,22200.0,61.75,61.96,61.71,61.78,22200.0
2015-04-02 14:30:00,61.81,61.86,61.65,61.82,8100.0,61.81,61.86,61.65,61.82,8100.0
2015-04-02 15:00:00,61.77,61.89,61.74,61.76,30900.0,61.77,61.89,61.74,61.76,30900.0
2015-04-02 15:30:00,61.76,61.9,61.71,61.72,65800.0,61.76,61.9,61.71,61.72,65800.0
2015-04-06 09:30:00,61.65,62.71,61.45,62.69,46900.0,61.65,62.71,61.45,62.69,46900.0
2015-04-06 10:00:00,62.69,65.23,62.32,64.75,1151700.0,62.69,65.23,62.32,64.75,1151700.0
2015-04-06 10:30:00,64.75,65.96,64.66,65.17,116600.0,64.75,65.96,64.66,65.17,116600.0
2015-04-06 11:00:00,65.11,65.37,65.01,65.12,46100.0,65.11,65.37,65.01,65.12,46100.0
2015-04-06 11:30:00,65.08,65.27,65.01,65.25,23200.0,65.08,65.27,65.01,65.25,23200.0
2015-04-06 12:00:00,65.22,66.08,65.22,65.68,62000.0,65.22,66.08,65.22,65.68,62000.0
2015-04-06 12:30:00,65.77,66.35,65.68,66.23,36200.0,65.77,66.35,65.68,66.23,36200.0
2015-04-06 13:00:00,66.23,66.58,66.01,66.46,81700.0,66.23,66.58,66.01,66.46,81700.0
2015-04-06 13:30:00,66.4,66.66,66.33,66.49,41700.0,66.4,66.66,66.33,66.49,41700.0
2015-04-06 14:00:00,66.46,67.1,66.33,66.76,62200.0,66.46,67.1,66.33,66.76,62200.0
2015-04-06 14:30:00,66.75,67.0,66.7,66.84,63000.0,66.75,67.0,66.7,66.84,63000.0
2015-04-06 15:00:00,66.89,67.03,66.64,66.66,57300.0,66.89,67.03,66.64,66.66,57300.0
2015-04-06 15:30:00,66.66,66.85,65.97,66.04,99400.0,66.66,66.85,65.97,66.04,99400.0
2015-04-07 09:30:00,66.33,67.3,66.2,66.85,122700.0,66.33,67.3,66.2,66.85,122700.0
2015-04-07 10:00:00,66.85,66.85,66.19,66.76,189900.0,66.85,66.85,66.19,66.76,189900.0
2015-04-07 10:30:00,66.77,67.54,66.41,66.54,82900.0,66.77,67.54,66.41,66.54,82900.0
2015-04-07 11:00:00,66.54,66.65,66.34,66.58,32800.0,66.54,66.65,66.34,66.58,32800.0
2015-04-07 11:30:00,66.64,66.73,66.41,66.64,30900.0,66.64,66.73,66.41,66.64,30900.0
2015-04-07 12:00:00,66.71,66.83,66.57,66.67,55900.0,66.71,66.83,66.57,66.67,55900.0
2015-04-07 12:30:00,66.66,66.78,66.5,66.55,22700.0,66.66,66.78,66.5,66.55,22700.0
2015-04-07 13:00:00,66.6,66.72,66.51,66.63,18000.0,66.6,66.72,66.51,66.63,18000.0
2015-04-07 13:30:00,66.74,66.75,66.57,66.68,22800.0,66.74,66.75,66.57,66.68,22800.0
2015-04-07 14:00:00,66.66,66.66,66.12,66.24,36000.0,66.66,66.66,66.12,66.24,36000.0
2015-04-07 14:30:00,66.28,66.43,66.19,66.26,20400.0,66.28,66.43,66.19,66.26,20400.0
2015-04-07 15:00:00,66.21,66.51,66.11,66.45,36800.0,66.21,66.51,66.11,66.45,36800.0
2015-04-07 15:30:00,66.42,66.62,66.35,66.49,65500.0,66.42,66.62,66.35,66.49,65500.0
2015-04-08 09:30:00,66.75,67.47,66.16,67.32,31100.0,66.75,67.47,66.16,67.32,31100.0
2015-04-08 10:00:00,67.32,67.38,66.79,67.03,21700.0,67.32,67.38,66.79,67.03,21700.0
2015-04-08 10:30:00,66.96,66.96,66.4,66.58,25400.0,66.96,66.96,66.4,66.58,25400.0
2015-04-08 11:00:00,66.61,66.94,66.6,66.78,16100.0,66.61,66.94,66.6,66.78,16100.0
2015-04-08 11:30:00,66.78,66.83,66.55,66.73,14900.0,66.78,66.83,66.55,66.73,14900.0
2015-04-08 12:00:00,66.68,66.72,66.15,66.31,15400.0,66.68,66.72,66.15,66.31,15400.0
2015-04-08 12:30:00,66.31,66.43,66.06,66.34,15900.0,66.31,66.43,66.06,66.34,15900.0
2015-04-08 13:00:00,66.38,66.63,66.33,66.6,16500.0,66.38,66.63,66.33,66.6,16500.0
2015-04-08 13:30:00,66.61,66.7,66.51,66.63,10700.0,66.61,66.7,66.51,66.63,10700.0
2015-04-08 14:00:00,66.63,67.09,66.38,66.56,23200.0,66.63,67.09,66.38,66.56,23200.0
2015-04-08 14:30:00,66.63,66.82,66.42,66.45,12400.0,66.63,66.82,66.42,66.45,12400.0
2015-04-08 15:00:00,66.52,66.82,66.5,66.59,20800.0,66.52,66.82,66.5,66.59,20800.0
2015-04-08 15:30:00,66.49,66.87,66.49,66.87,35900.0,66.49,66.87,66.49,66.87,35900.0
2015-04-09 09:30:00,66.76,67.19,66.63,67.14,19600.0,66.76,67.19,66.63,67.14,19600.0
2015-04-09 10:00:00,67.08,67.08,66.5,67.05,6100.0,67.08,67.08,66.5,67.05,6100.0
2015-04-09 10:30:00,67.02,67.07,66.53,66.94,10600.0,67.02,67.07,66.53,66.94,10600.0
2015-04-09 11:00:00,66.9,66.93,66.45,66.9,9700.0,66.9,66.93,66.45,66.9,9700.0
2015-04-09 11:30:00,66.93,67.2,66.85,67.2,15200.0,66.93,67.2,66.85,67.2,15200.0
2015-04-09 12:00:00,67.25,67.95,67.25,67.88,17800.0,67.25,67.95,67.25,67.88,17800.0
2015-04-09 12:30:00,67.94,68.21,67.87,68.07,17300.0,67.94,68.21,67.87,68.07,17300.0
2015-04-09 13:00:00,68.1,68.1,67.76,68.08,25200.0,68.1,68.1,67.76,68.08,25200.0
2015-04-09 13:30:00,68.09,68.1,67.47,67.6,44400.0,68.09,68.1,67.47,67.6,44400.0
2015-04-09 14:00:00,67.65,67.65,67.48,67.5,2700.0,67.65,67.65,67.48,67.5,2700.0
2015-04-09 14:30:00,67.53,67.84,67.45,67.79,13300.0,67.53,67.84,67.45,67.79,13300.0
2015-04-09 15:00:00,67.79,67.93,67.44,67.59,20600.0,67.79,67.93,67.44,67.59,20600.0
2015-04-09 15:30:00,67.63,68.05,67.48,67.8,32800.0,67.63,68.05,67.48,67.8,32800.0
2015-04-10 09:30:00,68.12,68.5,67.76,68.38,50200.0,68.12,68.5,67.76,68.38,50200.0
2015-04-10 10:00:00,68.3,68.3,67.92,68.1,8900.0,68.3,68.3,67.92,68.1,8900.0
2015-04-10 10:30:00,68.1,68.16,67.97,68.1,49700.0,68.1,68.16,67.97,68.1,49700.0
2015-04-10 11:00:00,68.04,68.16,68.03,68.1,31600.0,68.04,68.16,68.03,68.1,31600.0
2015-04-10 11:30:00,68.1,68.24,68.08,68.09,12800.0,68.1,68.24,68.08,68.09,12800.0
2015-04-10 12:00:00,68.16,68.19,68.05,68.1,21400.0,68.16,68.19,68.05,68.1,21400.0
2015-04-10 12:30:00,68.1,68.12,68.04,68.08,18200.0,68.1,68.12,68.04,68.08,18200.0
2015-04-10 13:00:00,68.1,68.16,68.04,68.11,4200.0,68.1,68.16,68.04,68.11,4200.0
2015-04-10 13:30:00,68.09,68.12,68.02,68.1,36600.0,68.09,68.12,68.02,68.1,36600.0
2015-04-10 14:00:00,68.09,68.15,68.06,68.1,36100.0,68.09,68.15,68.06,68.1,36100.0
2015-04-10 14:30:00,68.11,68.17,68.04,68.12,25700.0,68.11,68.17,68.04,68.12,25700.0
2015-04-10 15:00:00,68.09,68.13,68.04,68.1,106100.0,68.09,68.13,68.04,68.1,106100.0
2015-04-10 15:30:00,68.1,68.78,68.07,68.77,66100.0,68.1,68.78,68.07,68.77,66100.0
2015-04-13 09:30:00,69.07,69.68,68.82,69.68,33300.0,69.07,69.68,68.82,69.68,33300.0
2015-04-13 10:00:00,69.64,69.95,69.56,69.89,24900.0,69.64,69.95,69.56,69.89,24900.0
2015-04-13 10:30:00,69.95,70.49,69.93,70.24,64700.0,69.95,70.49,69.93,70.24,64700.0
2015-04-13 11:00:00,70.24,70.43,70.14,70.14,50000.0,70.24,70.43,70.14,70.14,50000.0
2015-04-13 11:30:00,70.1,70.13,69.64,69.68,11400.0,70.1,70.13,69.64,69.68,11400.0
2015-04-13 12:00:00,69.64,69.99,69.58,69.99,33000.0,69.64,69.99,69.58,69.99,33000.0
2015-04-13 12:30:00,69.92,70.04,69.9,69.98,15600.0,69.92,70.04,69.9,69.98,15600.0
2015-04-13 13:00:00,69.92,69.94,69.65,69.75,30500.0,69.92,69.94,69.65,69.75,30500.0
2015-04-13 13:30:00,69.73,69.82,69.56,69.61,9500.0,69.73,69.82,69.56,69.61,9500.0
2015-04-13 14:00:00,69.62,69.7,69.43,69.5,19000.0,69.62,69.7,69.43,69.5,19000.0
2015-04-13 14:30:00,69.46,69.55,69.25,69.5,79200.0,69.46,69.55,69.25,69.5,79200.0
2015-04-13 15:00:00,69.48,69.66,69.41,69.49,51900.0,69.48,69.66,69.41,69.49,51900.0
2015-04-13 15:30:00,69.47,69.5,69.17,69.41,65100.0,69.47,69.5,69.17,69.41,65100.0
2015-04-14 09:30:00,69.4,69.91,68.71,69.23,42600.0,69.4,69.91,68.71,69.23,42600.0
2015-04-14 10:00:00,69.24,69.46,68.47,68.47,61500.0,69.24,69.46,68.47,68.47,61500.0
2015-04-14 10:30:00,68.42,69.09,68.05,69.04,33500.0,68.42,69.09,68.05,69.04,33500.0
2015-04-14 11:00:00,69.03,69.5,68.79,68.83,26600.0,69.03,69.5,68.79,68.83,26600.0
2015-04-14 11:30:00,68.88,69.08,68.31,68.45,23200.0,68.88,69.08,68.31,68.45,23200.0
2015-04-14 12:00:00,68.44,68.81,68.27,68.29,40700.0,68.44,68.81,68.27,68.29,40700.0
2015-04-14 12:30:00,68.28,68.67,68.03,68.16,17200.0,68.28,68.67,68.03,68.16,17200.0
2015-04-14 13:00:00,68.17,68.2,67.93,68.09,15600.0,68.17,68.2,67.93,68.09,15600.0
2015-04-14 13:30:00,68.0,68.23,67.69,67.74,25200.0,68.0,68.23,67.69,67.74,25200.0
2015-04-14 14:00:00,67.81,67.85,67.28,67.35,47100.0,67.81,67.85,67.28,67.35,47100.0
2015-04-14 14:30:00,67.34,67.81,67.16,67.81,32100.0,67.34,67.81,67.16,67.81,32100.0
2015-04-14 15:00:00,67.83,67.89,67.35,67.43,42900.0,67.83,67.89,67.35,67.43,42900.0
2015-04-14 15:30:00,67.42,67.45,67.1,67.29,70400.0,67.42,67.45,67.1,67.29,70400.0
2015-04-15 09:30:00,67.51,68.08,67.42,67.76,12200.0,67.51,68.08,67.42,67.76,12200.0
2015-04-15 10:00:00,67.72,67.79,67.55,67.73,6700.0,67.72,67.79,67.55,67.73,6700.0
2015-04-15 10:30:00,67.73,67.79,67.5,67.63,10000.0,67.73,67.79,67.5,67.63,10000.0
2015-04-15 11:00:00,67.62,67.76,67.51,67.71,46000.0,67.62,67.76,67.51,67.71,46000.0
2015-04-15 11:30:00,67.69,67.77,67.61,67.61,35100.0,67.69,67.77,67.61,67.61,35100.0
2015-04-15 12:00:00,67.6,67.76,67.6,67.65,13000.0,67.6,67.76,67.6,67.65,13000.0
2015-04-15 12:30:00,67.54,67.7,67.46,67.59,7900.0,67.54,67.7,67.46,67.59,7900.0
2015-04-15 13:00:00,67.54,67.7,67.49,67.65,10200.0,67.54,67.7,67.49,67.65,10200.0
2015-04-15 13:30:00,67.65,67.67,67.28,67.29,7200.0,67.65,67.67,67.28,67.29,7200.0
2015-04-15 14:00:00,67.29,67.79,67.29,67.69,14000.0,67.29,67.79,67.29,67.69,14000.0
2015-04-15 14:30:00,67.66,67.66,67.4,67.58,9900.0,67.66,67.66,67.4,67.58,9900.0
2015-04-15 15:00:00,67.58,67.85,67.4,67.78,21600.0,67.58,67.85,67.4,67.78,21600.0
2015-04-15 15:30:00,67.82,67.91,67.47,67.57,32700.0,67.82,67.91,67.47,67.57,32700.0
2015-04-16 09:30:00,67.46,68.3,67.46,68.02,4200.0,67.46,68.3,67.46,68.02,4200.0
2015-04-16 10:00:00,68.13,68.29,67.64,67.91,24500.0,68.13,68.29,67.64,67.91,24500.0
2015-04-16 10:30:00,67.82,68.22,67.7,68.11,40200.0,67.82,68.22,67.7,68.11,40200.0
2015-04-16 11:00:00,68.11,68.35,68.11,68.32,19000.0,68.11,68.35,68.11,68.32,19000.0
2015-04-16 11:30:00,68.33,68.55,68.33,68.33,29800.0,68.33,68.55,68.33,68.33,29800.0
2015-04-16 12:00:00,68.39,68.48,68.3,68.3,1600.0,68.39,68.48,68.3,68.3,1600.0
2015-04-16 12:30:00,68.36,68.37,68.02,68.02,1800.0,68.36,68.37,68.02,68.02,1800.0
2015-04-16 13:00:00,68.01,68.01,67.74,67.74,7900.0,68.01,68.01,67.74,67.74,7900.0
2015-04-16 13:30:00,67.76,68.02,67.73,67.94,9300.0,67.76,68.02,67.73,67.94,9300.0
2015-04-16 14:00:00,67.9,67.95,67.86,67.86,2400.0,67.9,67.95,67.86,67.86,2400.0
2015-04-16 14:30:00,67.93,67.97,67.77,67.83,5100.0,67.93,67.97,67.77,67.83,5100.0
2015-04-16 15:00:00,67.84,67.96,67.82,67.82,16700.0,67.84,67.96,67.82,67.82,16700.0
2015-04-16 15:30:00,67.81,67.99,67.61,67.8,29800.0,67.81,67.99,67.61,67.8,29800.0
2015-04-17 09:30:00,67.45,67.46,65.75,66.1,88700.0,67.45,67.46,65.75,66.1,88700.0
2015-04-17 10:00:00,66.02,66.23,65.48,65.91,38000.0,66.02,66.23,65.48,65.91,38000.0
2015-04-17 10:30:00,65.92,66.14,65.92,66.07,59000.0,65.92,66.14,65.92,66.07,59000.0
2015-04-17 11:00:00,66.09,66.8,66.05,66.58,16400.0,66.09,66.8,66.05,66.58,16400.0
2015-04-17 11:30:00,66.57,67.0,66.56,66.93,12600.0,66.57,67.0,66.56,66.93,12600.0
2015-04-17 12:00:00,66.96,67.11,66.95,67.02,10300.0,66.96,67.11,66.95,67.02,10300.0
2015-04-17 12:30:00,67.01,67.07,66.92,67.02,12300.0,67.01,67.07,66.92,67.02,12300.0
2015-04-17 13:00:00,67.02,67.09,66.71,66.71,22100.0,67.02,67.09,66.71,66.71,22100.0
2015-04-17 13:30:00,66.72,66.72,66.37,66.4,14400.0,66.72,66.72,66.37,66.4,14400.0
2015-04-17 14:00:00,66.41,66.42,66.03,66.13,13100.0,66.41,66.42,66.03,66.13,13100.0
2015-04-17 14:30:00,66.13,66.28,65.96,66.0,12200.0,66.13,66.28,65.96,66.0,12200.0
2015-04-17 15:00:00,66.05,66.48,66.05,66.45,14000.0,66.05,66.48,66.05,66.45,14000.0
2015-04-17 15:30:00,66.49,66.7,66.45,66.59,36900.0,66.49,66.7,66.45,66.59,36900.0
2015-04-20 09:30:00,66.78,67.87,66.78,67.34,15500.0,66.78,67.87,66.78,67.34,15500.0
2015-04-20 10:00:00,67.36,67.36,66.99,67.3,9900.0,67.36,67.36,66.99,67.3,9900.0
2015-04-20 10:30:00,67.3,67.79,67.3,67.77,10500.0,67.3,67.79,67.3,67.77,10500.0
2015-04-20 11:00:00,67.79,68.08,67.67,67.74,18500.0,67.79,68.08,67.67,67.74,18500.0
2015-04-20 11:30:00,67.78,67.93,67.74,67.78,12800.0,67.78,67.93,67.74,67.78,12800.0
2015-04-20 12:00:00,67.81,67.81,67.56,67.71,10000.0,67.81,67.81,67.56,67.71,10000.0
2015-04-20 12:30:00,67.7,67.75,67.58,67.66,5400.0,67.7,67.75,67.58,67.66,5400.0
2015-04-20 13:00:00,67.58,67.63,67.51,67.54,11000.0,67.58,67.63,67.51,67.54,11000.0
2015-04-20 13:30:00,67.6,67.71,67.56,67.65,5600.0,67.6,67.71,67.56,67.65,5600.0
2015-04-20 14:00:00,67.67,67.72,67.59,67.62,4200.0,67.67,67.72,67.59,67.62,4200.0
2015-04-20 14:30:00,67.59,67.84,67.5,67.83,13200.0,67.59,67.84,67.5,67.83,13200.0
2015-04-20 15:00:00,67.8,68.24,67.79,67.99,32600.0,67.8,68.24,67.79,67.99,32600.0
2015-04-20 15:30:00,68.01,68.04,67.73,67.76,32400.0,68.01,68.04,67.73,67.76,32400.0
2015-04-21 09:30:00,68.08,68.41,67.69,67.81,20900.0,68.08,68.41,67.69,67.81,20900.0
2015-04-21 10:00:00,67.72,67.93,67.65,67.73,7700.0,67.72,67.93,67.65,67.73,7700.0
2015-04-21 10:30:00,67.77,67.85,67.57,67.58,16900.0,67.77,67.85,67.57,67.58,16900.0
2015-04-21 11:00:00,67.58,67.7,67.0,67.6,36100.0,67.58,67.7,67.0,67.6,36100.0
2015-04-21 11:30:00,67.58,67.89,67.56,67.84,8500.0,67.58,67.89,67.56,67.84,8500.0
2015-04-21 12:00:00,67.8,68.14,67.8,68.09,8400.0,67.8,68.14,67.8,68.09,8400.0
2015-04-21 12:30:00,68.09,68.15,67.95,68.06,11000.0,68.09,68.15,67.95,68.06,11000.0
2015-04-21 13:00:00,68.05,68.15,67.99,68.15,11200.0,68.05,68.15,67.99,68.15,11200.0
2015-04-21 13:30:00,68.14,68.29,68.1,68.2,9200.0,68.14,68.29,68.1,68.2,9200.0
2015-04-21 14:00:00,68.17,68.49,68.11,68.44,12100.0,68.17,68.49,68.11,68.44,12100.0
2015-04-21 14:30:00,68.42,68.48,68.23,68.48,28000.0,68.42,68.48,68.23,68.48,28000.0
2015-04-21 15:00:00,68.43,68.5,68.23,68.42,13800.0,68.43,68.5,68.23,68.42,13800.0
2015-04-21 15:30:00,68.39,68.39,68.14,68.14,38400.0,68.39,68.39,68.14,68.14,38400.0
2015-04-22 09:30:00,68.32,68.4,67.86,68.22,13300.0,68.32,68.4,67.86,68.22,13300.0
2015-04-22 10:00:00,68.2,68.2,67.84,68.0,11100.0,68.2,68.2,67.84,68.0,11100.0
2015-04-22 10:30:00,67.99,68.5,67.88,68.47,20500.0,67.99,68.5,67.88,68.47,20500.0
2015-04-22 11:00:00,68.39,68.74,68.35,68.56,40600.0,68.39,68.74,68.35,68.56,40600.0
2015-04-22 11:30:00,68.64,68.79,68.56,68.65,6600.0,68.64,68.79,68.56,68.65,6600.0
2015-04-22 12:00:00,68.7,68.7,68.52,68.56,12200.0,68.7,68.7,68.52,68.56,12200.0
2015-04-22 12:30:00,68.53,68.72,68.32,68.72,24200.0,68.53,68.72,68.32,68.72,24200.0
2015-04-22 13:00:00,68.73,68.74,68.67,68.7,600.0,68.73,68.74,68.67,68.7,600.0
2015-04-22 13:30:00,68.69,68.71,68.59,68.62,2000.0,68.69,68.71,68.59,68.62,2000.0
2015-04-22 14:00:00,68.6,68.71,68.54,68.67,4200.0,68.6,68.71,68.54,68.67,4200.0
2015-04-22 14:30:00,68.69,68.75,68.56,68.58,10300.0,68.69,68.75,68.56,68.58,10300.0
2015-04-22 15:00:00,68.6,68.61,68.41,68.42,5500.0,68.6,68.61,68.41,68.42,5500.0
2015-04-22 15:30:00,68.35,68.42,67.99,67.99,56800.0,68.35,68.42,67.99,67.99,56800.0
2015-04-23 09:30:00,67.75,67.89,67.43,67.53,44300.0,67.75,67.89,67.43,67.53,44300.0
2015-04-23 10:00:00,67.47,67.67,67.41,67.65,9600.0,67.47,67.67,67.41,67.65,9600.0
2015-04-23 10:30:00,67.58,67.72,67.52,67.52,2800.0,67.58,67.72,67.52,67.52,2800.0
2015-04-23 11:00:00,67.57,67.64,67.45,67.6,3300.0,67.57,67.64,67.45,67.6,3300.0
2015-04-23 11:30:00,67.57,67.65,67.44,67.62,23100.0,67.57,67.65,67.44,67.62,23100.0
2015-04-23 12:00:00,67.62,67.64,67.5,67.58,4000.0,67.62,67.64,67.5,67.58,4000.0
2015-04-23 12:30:00,67.61,67.87,67.59,67.8,7800.0,67.61,67.87,67.59,67.8,7800.0
2015-04-23 13:00:00,67.81,67.84,67.73,67.75,23300.0,67.81,67.84,67.73,67.75,23300.0
2015-04-23 13:30:00,67.78,67.78,67.61,67.61,6500.0,67.78,67.78,67.61,67.61,6500.0
2015-04-23 14:00:00,67.59,67.81,67.54,67.62,7400.0,67.59,67.81,67.54,67.62,7400.0
2015-04-23 14:30:00,67.63,67.73,67.48,67.67,14500.0,67.63,67.73,67.48,67.67,14500.0
2015-04-23 15:00:00,67.67,67.74,67.53,67.59,9500.0,67.67,67.74,67.53,67.59,9500.0
2015-04-23 15:30:00,67.65,67.65,67.48,67.56,36400.0,67.65,67.65,67.48,67.56,36400.0
2015-04-24 09:30:00,67.92,67.94,67.13,67.4,6800.0,67.92,67.94,67.13,67.4,6800.0
2015-04-24 10:00:00,67.32,67.32,66.94,67.06,10500.0,67.32,67.32,66.94,67.06,10500.0
2015-04-24 10:30:00,66.99,67.04,66.65,66.65,14000.0,66.99,67.04,66.65,66.65,14000.0
2015-04-24 11:00:00,66.73,67.04,66.71,66.99,3200.0,66.73,67.04,66.71,66.99,3200.0
2015-04-24 11:30:00,67.0,67.07,66.69,66.74,13700.0,67.0,67.07,66.69,66.74,13700.0
2015-04-24 12:00:00,66.73,66.85,66.59,66.85,3700.0,66.73,66.85,66.59,66.85,3700.0
2015-04-24 12:30:00,66.81,66.83,66.6,66.65,3000.0,66.81,66.83,66.6,66.65,3000.0
2015-04-24 13:00:00,66.65,66.76,66.58,66.58,5700.0,66.65,66.76,66.58,66.58,5700.0
2015-04-24 13:30:00,66.63,66.63,66.42,66.54,10200.0,66.63,66.63,66.42,66.54,10200.0
2015-04-24 14:00:00,66.55,66.62,66.48,66.54,22400.0,66.55,66.62,66.48,66.54,22400.0
2015-04-24 14:30:00,66.62,66.74,66.5,66.61,6400.0,66.62,66.74,66.5,66.61,6400.0
2015-04-24 15:00:00,66.6,66.65,66.51,66.53,4700.0,66.6,66.65,66.51,66.53,4700.0
2015-04-24 15:30:00,66.57,66.7,66.54,66.6,28200.0,66.57,66.7,66.54,66.6,28200.0
2015-04-27 09:30:00,66.6,67.22,66.05,67.22,28700.0,66.6,67.22,66.05,67.22,28700.0
2015-04-27 10:00:00,67.3,67.43,67.02,67.09,16300.0,67.3,67.43,67.02,67.09,16300.0
2015-04-27 10:30:00,67.1,67.16,66.27,66.43,6500.0,67.1,67.16,66.27,66.43,6500.0
2015-04-27 11:00:00,66.53,67.04,66.43,66.92,20500.0,66.53,67.04,66.43,66.92,20500.0
2015-04-27 11:30:00,66.83,67.05,66.75,66.75,17500.0,66.83,67.05,66.75,66.75,17500.0
2015-04-27 12:00:00,66.73,66.73,66.02,66.3,8500.0,66.73,66.73,66.02,66.3,8500.0
2015-04-27 12:30:00,66.26,66.26,65.67,65.85,22600.0,66.26,66.26,65.67,65.85,22600.0
2015-04-27 13:00:00,65.74,65.91,65.47,65.7,13600.0,65.74,65.91,65.47,65.7,13600.0
2015-04-27 13:30:00,65.78,65.89,65.49,65.49,16700.0,65.78,65.89,65.49,65.49,16700.0
2015-04-27 14:00:00,65.48,65.48,65.22,65.31,26200.0,65.48,65.48,65.22,65.31,26200.0
2015-04-27 14:30:00,65.33,65.4,65.17,65.17,16600.0,65.33,65.4,65.17,65.17,16600.0
2015-04-27 15:00:00,65.21,65.3,64.75,64.95,23200.0,65.21,65.3,64.75,64.95,23200.0
2015-04-27 15:30:00,64.98,65.11,64.78,64.88,53900.0,64.98,65.11,64.78,64.88,53900.0
2015-04-28 09:30:00,65.11,66.31,64.61,65.52,25300.0,65.11,66.31,64.61,65.52,25300.0
2015-04-28 10:00:00,65.5,65.91,64.93,65.91,22200.0,65.5,65.91,64.93,65.91,22200.0
2015-04-28 10:30:00,65.91,66.22,65.85,65.9,21500.0,65.91,66.22,65.85,65.9,21500.0
2015-04-28 11:00:00,65.99,66.34,65.94,66.34,9000.0,65.99,66.34,65.94,66.34,9000.0
2015-04-28 11:30:00,66.34,66.56,66.16,66.24,24700.0,66.34,66.56,66.16,66.24,24700.0
2015-04-28 12:00:00,66.27,66.79,66.2,66.77,8200.0,66.27,66.79,66.2,66.77,8200.0
2015-04-28 12:30:00,66.78,66.95,66.63,66.84,15800.0,66.78,66.95,66.63,66.84,15800.0
2015-04-28 13:00:00,66.83,67.09,66.79,67.0,10700.0,66.83,67.09,66.79,67.0,10700.0
2015-04-28 13:30:00,66.95,66.98,66.83,66.92,16200.0,66.95,66.98,66.83,66.92,16200.0
2015-04-28 14:00:00,66.92,66.92,66.6,66.7,11400.0,66.92,66.92,66.6,66.7,11400.0
2015-04-28 14:30:00,66.7,66.93,66.65,66.93,10600.0,66.7,66.93,66.65,66.93,10600.0
2015-04-28 15:00:00,66.86,66.91,66.72,66.87,16500.0,66.86,66.91,66.72,66.87,16500.0
2015-04-28 15:30:00,66.85,66.99,66.81,66.9,73300.0,66.85,66.99,66.81,66.9,73300.0
2015-04-29 09:30:00,66.58,66.74,66.04,66.06,7900.0,66.58,66.74,66.04,66.06,7900.0
2015-04-29 10:00:00,65.96,66.79,65.73,66.3,25500.0,65.96,66.79,65.73,66.3,25500.0
2015-04-29 10:30:00,66.3,66.48,66.03,66.25,4700.0,66.3,66.48,66.03,66.25,4700.0
2015-04-29 11:00:00,66.15,66.26,65.48,65.53,11300.0,66.15,66.26,65.48,65.53,11300.0
2015-04-29 11:30:00,65.49,65.86,65.29,65.61,15800.0,65.49,65.86,65.29,65.61,15800.0
2015-04-29 12:00:00,65.63,65.68,65.14,65.35,35200.0,65.63,65.68,65.14,65.35,35200.0
2015-04-29 12:30:00,65.38,65.68,65.31,65.68,10400.0,65.38,65.68,65.31,65.68,10400.0
2015-04-29 13:00:00,65.62,65.66,65.33,65.33,13000.0,65.62,65.66,65.33,65.33,13000.0
2015-04-29 13:30:00,65.37,65.65,65.37,65.65,6300.0,65.37,65.65,65.37,65.65,6300.0
2015-04-29 14:00:00,65.63,65.81,65.34,65.75,4600.0,65.63,65.81,65.34,65.75,4600.0
2015-04-29 14:30:00,65.78,66.25,65.76,66.08,33000.0,65.78,66.25,65.76,66.08,33000.0
2015-04-29 15:00:00,66.11,66.12,65.89,65.98,4900.0,66.11,66.12,65.89,65.98,4900.0
2015-04-29 15:30:00,66.08,66.19,65.79,65.86,18400.0,66.08,66.19,65.79,65.86,18400.0
2015-04-30 09:30:00,65.57,66.01,65.26,65.45,14900.0,65.57,66.01,65.26,65.45,14900.0
2015-04-30 10:00:00,65.46,65.73,65.25,65.59,27200.0,65.46,65.73,65.25,65.59,27200.0
2015-04-30 10:30:00,65.53,65.91,65.47,65.84,9600.0,65.53,65.91,65.47,65.84,9600.0
2015-04-30 11:00:00,65.92,66.43,65.89,66.25,10500.0,65.92,66.43,65.89,66.25,10500.0
2015-04-30 11:30:00,66.25,66.49,66.09,66.16,8600.0,66.25,66.49,66.09,66.16,8600.0
2015-04-30 12:00:00,66.16,66.2,65.78,65.87,6900.0,66.16,66.2,65.78,65.87,6900.0
2015-04-30 12:30:00,65.9,66.05,65.63,65.74,6000.0,65.9,66.05,65.63,65.74,6000.0
2015-04-30 13:00:00,65.64,65.74,65.54,65.67,8700.0,65.64,65.74,65.54,65.67,8700.0
2015-04-30 13:30:00,65.62,65.65,65.37,65.45,14200.0,65.62,65.65,65.37,65.45,14200.0
2015-04-30 14:00:00,65.47,65.48,64.83,64.91,14500.0,65.47,65.48,64.83,64.91,14500.0
2015-04-30 14:30:00,64.94,64.97,64.69,64.8,11600.0,64.94,64.97,64.69,64.8,11600.0
2015-04-30 15:00:00,64.7,64.98,64.34,64.89,28600.0,64.7,64.98,64.34,64.89,28600.0
2015-04-30 15:30:00,64.86,65.09,64.62,64.71,48500.0,64.86,65.09,64.62,64.71,48500.0
2015-05-01 09:30:00,64.99,66.14,64.86,65.49,20100.0,64.99,66.14,64.86,65.49,20100.0
2015-05-01 10:00:00,65.36,66.55,65.25,66.27,18900.0,65.36,66.55,65.25,66.27,18900.0
2015-05-01 10:30:00,66.28,66.45,65.95,66.24,24300.0,66.28,66.45,65.95,66.24,24300.0
2015-05-01 11:00:00,66.29,66.61,66.25,66.61,9200.0,66.29,66.61,66.25,66.61,9200.0
2015-05-01 11:30:00,66.57,66.64,65.97,66.12,18800.0,66.57,66.64,65.97,66.12,18800.0
2015-05-01 12:00:00,66.16,66.5,65.93,66.4,9200.0,66.16,66.5,65.93,66.4,9200.0
2015-05-01 12:30:00,66.47,66.69,66.41,66.47,23600.0,66.47,66.69,66.41,66.47,23600.0
2015-05-01 13:00:00,66.51,66.55,66.23,66.35,26800.0,66.51,66.55,66.23,66.35,26800.0
2015-05-01 13:30:00,66.4,66.73,66.38,66.7,15800.0,66.4,66.73,66.38,66.7,15800.0
2015-05-01 14:00:00,66.73,67.15,66.7,67.11,17900.0,66.73,67.15,66.7,67.11,17900.0
2015-05-01 14:30:00,67.19,67.29,66.81,66.82,14000.0,67.19,67.29,66.81,66.82,14000.0
2015-05-01 15:00:00,66.8,66.96,66.56,66.56,15500.0,66.8,66.96,66.56,66.56,15500.0
2015-05-01 15:30:00,66.53,66.94,66.52,66.81,55900.0,66.53,66.94,66.52,66.81,55900.0
2015-05-04 09:30:00,66.8,68.0,66.8,67.73,37100.0,66.8,68.0,66.8,67.73,37100.0
2015-05-04 10:00:00,67.74,68.23,67.62,67.8,20100.0,67.74,68.23,67.62,67.8,20100.0
2015-05-04 10:30:00,67.79,67.8,67.16,67.22,23600.0,67.79,67.8,67.16,67.22,23600.0
2015-05-04 11:00:00,67.18,67.39,66.86,66.94,29500.0,67.18,67.39,66.86,66.94,29500.0
2015-05-04 11:30:00,66.95,67.46,66.84,67.41,18200.0,66.95,67.46,66.84,67.41,18200.0
2015-05-04 12:00:00,67.42,67.58,67.08,67.22,9500.0,67.42,67.58,67.08,67.22,9500.0
2015-05-04 12:30:00,67.26,67.38,66.98,67.04,24300.0,67.26,67.38,66.98,67.04,24300.0
2015-05-04 13:00:00,66.95,67.0,66.68,66.89,21100.0,66.95,67.0,66.68,66.89,21100.0
2015-05-04 13:30:00,66.78,66.86,66.67,66.73,8100.0,66.78,66.86,66.67,66.73,8100.0
2015-05-04 14:00:00,66.97,66.97,66.6,66.66,5300.0,66.97,66.97,66.6,66.66,5300.0
2015-05-04 14:30:00,66.69,66.89,66.55,66.73,15300.0,66.69,66.89,66.55,66.73,15300.0
2015-05-04 15:00:00,66.61,67.26,66.61,67.12,26300.0,66.61,67.26,66.61,67.12,26300.0
2015-05-04 15:30:00,67.06,67.48,67.01,67.18,48900.0,67.06,67.48,67.01,67.18,48900.0
2015-05-05 09:30:00,66.99,67.16,65.75,65.75,11600.0,66.99,67.16,65.75,65.75,11600.0
2015-05-05 10:00:00,65.77,66.07,65.45,65.65,21500.0,65.77,66.07,65.45,65.65,21500.0
2015-05-05 10:30:00,65.71,65.71,65.4,65.48,17500.0,65.71,65.71,65.4,65.48,17500.0
2015-05-05 11:00:00,65.44,65.78,65.28,65.47,28200.0,65.44,65.78,65.28,65.47,28200.0
2015-05-05 11:30:00,65.5,65.8,65.42,65.61,61300.0,65.5,65.8,65.42,65.61,61300.0
2015-05-05 12:00:00,65.68,65.72,65.43,65.57,10100.0,65.68,65.72,65.43,65.57,10100.0
2015-05-05 12:30:00,65.47,65.71,65.47,65.6,7800.0,65.47,65.71,65.47,65.6,7800.0
2015-05-05 13:00:00,65.52,65.71,65.38,65.71,16600.0,65.52,65.71,65.38,65.71,16600.0
2015-05-05 13:30:00,65.71,65.72,65.39,65.62,16900.0,65.71,65.72,65.39,65.62,16900.0
2015-05-05 14:00:00,65.67,65.82,65.47,65.5,15000.0,65.67,65.82,65.47,65.5,15000.0
2015-05-05 14:30:00,65.5,66.0,65.44,65.89,17100.0,65.5,66.0,65.44,65.89,17100.0
2015-05-05 15:00:00,65.9,66.09,65.68,65.93,15200.0,65.9,66.09,65.68,65.93,15200.0
2015-05-05 15:30:00,65.99,66.16,65.72,65.8,50100.0,65.99,66.16,65.72,65.8,50100.0
2015-05-06 09:30:00,66.35,67.41,65.75,65.76,23800.0,66.35,67.41,65.75,65.76,23800.0
2015-05-06 10:00:00,65.75,66.05,65.6,65.88,13800.0,65.75,66.05,65.6,65.88,13800.0
2015-05-06 10:30:00,65.9,66.24,65.68,66.12,13000.0,65.9,66.24,65.68,66.12,13000.0
2015-05-06 11:00:00,66.13,66.86,65.93,66.85,32200.0,66.13,66.86,65.93,66.85,32200.0
2015-05-06 11:30:00,66.79,67.7,66.79,67.7,28400.0,66.79,67.7,66.79,67.7,28400.0
2015-05-06 12:00:00,67.66,67.67,67.14,67.34,22900.0,67.66,67.67,67.14,67.34,22900.0
2015-05-06 12:30:00,67.37,67.7,67.33,67.7,17300.0,67.37,67.7,67.33,67.7,17300.0
2015-05-06 13:00:00,67.6,67.63,67.01,67.06,20100.0,67.6,67.63,67.01,67.06,20100.0
2015-05-06 13:30:00,67.01,67.24,66.86,67.13,26800.0,67.01,67.24,66.86,67.13,26800.0
2015-05-06 14:00:00,67.13,67.13,66.39,66.59,17400.0,67.13,67.13,66.39,66.59,17400.0
2015-05-06 14:30:00,66.58,66.79,66.25,66.79,11200.0,66.58,66.79,66.25,66.79,11200.0
2015-05-06 15:00:00,66.8,66.84,65.76,65.99,54000.0,66.8,66.84,65.76,65.99,54000.0
2015-05-06 15:30:00,65.99,66.53,65.99,66.47,59400.0,65.99,66.53,65.99,66.47,59400.0
2015-05-07 09:30:00,66.13,66.47,57.58,60.52,667800.0,66.13,66.47,57.58,60.52,667800.0
2015-05-07 10:00:00,60.51,61.32,59.38,60.98,321700.0,60.51,61.32,59.38,60.98,321700.0
2015-05-07 10:30:00,60.9,61.5,60.54,61.23,145500.0,60.9,61.5,60.54,61.23,145500.0
2015-05-07 11:00:00,61.3,62.16,61.24,62.05,127500.0,61.3,62.16,61.24,62.05,127500.0
2015-05-07 11:30:00,62.02,62.51,61.59,61.62,86200.0,62.02,62.51,61.59,61.62,86200.0
2015-05-07 12:00:00,61.52,63.27,61.37,63.25,50900.0,61.52,63.27,61.37,63.25,50900.0
2015-05-07 12:30:00,63.26,64.78,63.14,64.42,116900.0,63.26,64.78,63.14,64.42,116900.0
2015-05-07 13:00:00,64.5,65.45,64.39,65.37,49600.0,64.5,65.45,64.39,65.37,49600.0
2015-05-07 13:30:00,65.41,65.41,64.73,65.0,37500.0,65.41,65.41,64.73,65.0,37500.0
2015-05-07 14:00:00,65.01,65.88,65.0,65.11,90600.0,65.01,65.88,65.0,65.11,90600.0
2015-05-07 14:30:00,65.17,65.69,65.11,65.49,31700.0,65.17,65.69,65.11,65.49,31700.0
2015-05-07 15:00:00,65.52,65.68,65.17,65.17,41400.0,65.52,65.68,65.17,65.17,41400.0
2015-05-07 15:30:00,65.17,65.46,65.11,65.25,97500.0,65.17,65.46,65.11,65.25,97500.0
2015-05-08 09:30:00,66.44,66.99,65.93,66.28,51800.0,66.44,66.99,65.93,66.28,51800.0
2015-05-08 10:00:00,66.3,66.35,66.06,66.35,46800.0,66.3,66.35,66.06,66.35,46800.0
2015-05-08 10:30:00,66.36,66.42,66.06,66.06,12200.0,66.36,66.42,66.06,66.06,12200.0
2015-05-08 11:00:00,66.05,66.05,65.15,65.15,68300.0,66.05,66.05,65.15,65.15,68300.0
2015-05-08 11:30:00,65.15,65.15,64.8,64.84,21400.0,65.15,65.15,64.8,64.84,21400.0
2015-05-08 12:00:00,64.85,65.12,64.85,64.92,20300.0,64.85,65.12,64.85,64.92,20300.0
2015-05-08 12:30:00,64.92,65.15,64.92,65.01,13800.0,64.92,65.15,64.92,65.01,13800.0
2015-05-08 13:00:00,65.01,65.04,64.95,64.95,19400.0,65.01,65.04,64.95,64.95,19400.0
2015-05-08 13:30:00,64.96,65.0,64.64,64.64,21600.0,64.96,65.0,64.64,64.64,21600.0
2015-05-08 14:00:00,64.65,65.09,64.5,65.0,18500.0,64.65,65.09,64.5,65.0,18500.0
2015-05-08 14:30:00,64.99,65.24,64.85,65.17,19300.0,64.99,65.24,64.85,65.17,19300.0
2015-05-08 15:00:00,65.18,65.54,65.18,65.51,19400.0,65.18,65.54,65.18,65.51,19400.0
2015-05-08 15:30:00,65.53,65.76,65.45,65.67,101100.0,65.53,65.76,65.45,65.67,101100.0
2015-05-11 09:30:00,65.43,65.76,64.36,64.52,25400.0,65.43,65.76,64.36,64.52,25400.0
2015-05-11 10:00:00,64.67,65.0,63.53,63.55,56900.0,64.67,65.0,63.53,63.55,56900.0
2015-05-11 10:30:00,63.5,63.59,62.86,62.86,63500.0,63.5,63.59,62.86,62.86,63500.0
2015-05-11 11:00:00,62.87,63.95,62.68,63.72,56100.0,62.87,63.95,62.68,63.72,56100.0
2015-05-11 11:30:00,63.68,63.74,63.4,63.5,23800.0,63.68,63.74,63.4,63.5,23800.0
2015-05-11 12:00:00,63.53,63.56,63.41,63.5,27300.0,63.53,63.56,63.41,63.5,27300.0
2015-05-11 12:30:00,63.5,63.67,63.46,63.52,23200.0,63.5,63.67,63.46,63.52,23200.0
2015-05-11 13:00:00,63.51,64.35,63.51,64.32,38500.0,63.51,64.35,63.51,64.32,38500.0
2015-05-11 13:30:00,64.35,64.36,63.9,64.05,28000.0,64.35,64.36,63.9,64.05,28000.0
2015-05-11 14:00:00,64.08,64.08,63.65,63.91,47200.0,64.08,64.08,63.65,63.91,47200.0
2015-05-11 14:30:00,63.92,64.2,63.88,63.97,34100.0,63.92,64.2,63.88,63.97,34100.0
2015-05-11 15:00:00,64.01,64.46,63.88,64.38,86300.0,64.01,64.46,63.88,64.38,86300.0
2015-05-11 15:30:00,64.35,64.51,64.03,64.08,64200.0,64.35,64.51,64.03,64.08,64200.0
2015-05-12 09:30:00,63.86,64.27,63.38,63.7,38900.0,63.86,64.27,63.38,63.7,38900.0
2015-05-12 10:00:00,63.7,64.23,63.64,63.9,16300.0,63.7,64.23,63.64,63.9,16300.0
2015-05-12 10:30:00,63.85,64.45,63.84,64.2,37900.0,63.85,64.45,63.84,64.2,37900.0
2015-05-12 11:00:00,64.29,64.37,63.65,63.93,28800.0,64.29,64.37,63.65,63.93,28800.0
2015-05-12 11:30:00,63.95,64.18,63.77,63.77,15100.0,63.95,64.18,63.77,63.77,15100.0
2015-05-12 12:00:00,63.84,63.95,63.62,63.89,23100.0,63.84,63.95,63.62,63.89,23100.0
2015-05-12 12:30:00,63.89,64.09,63.83,64.05,16300.0,63.89,64.09,63.83,64.05,16300.0
2015-05-12 13:00:00,64.03,64.33,63.95,64.28,12900.0,64.03,64.33,63.95,64.28,12900.0
2015-05-12 13:30:00,64.23,64.37,64.11,64.14,8000.0,64.23,64.37,64.11,64.14,8000.0
2015-05-12 14:00:00,64.29,64.5,64.2,64.35,11900.0,64.29,64.5,64.2,64.35,11900.0
2015-05-12 14:30:00,64.35,64.42,64.18,64.18,12100.0,64.35,64.42,64.18,64.18,12100.0
2015-05-12 15:00:00,64.15,64.34,64.04,64.05,16100.0,64.15,64.34,64.04,64.05,16100.0
2015-05-12 15:30:00,64.13,64.27,64.0,64.11,43600.0,64.13,64.27,64.0,64.11,43600.0
2015-05-13 09:30:00,64.1,65.84,63.96,64.94,26200.0,64.1,65.84,63.96,64.94,26200.0
2015-05-13 10:00:00,65.0,65.16,64.74,65.1,27700.0,65.0,65.16,64.74,65.1,27700.0
2015-05-13 10:30:00,65.08,65.51,65.01,65.49,19400.0,65.08,65.51,65.01,65.49,19400.0
2015-05-13 11:00:00,65.36,65.44,65.14,65.23,19600.0,65.36,65.44,65.14,65.23,19600.0
2015-05-13 11:30:00,65.18,65.43,65.18,65.43,7900.0,65.18,65.43,65.18,65.43,7900.0
2015-05-13 12:00:00,65.48,65.63,65.4,65.5,15300.0,65.48,65.63,65.4,65.5,15300.0
2015-05-13 12:30:00,65.53,65.91,65.36,65.82,12900.0,65.53,65.91,65.36,65.82,12900.0
2015-05-13 13:00:00,65.91,65.99,65.5,65.52,10200.0,65.91,65.99,65.5,65.52,10200.0
2015-05-13 13:30:00,65.55,65.79,65.49,65.71,10200.0,65.55,65.79,65.49,65.71,10200.0
2015-05-13 14:00:00,65.63,65.77,65.3,65.46,22000.0,65.63,65.77,65.3,65.46,22000.0
2015-05-13 14:30:00,65.44,65.59,65.39,65.57,10500.0,65.44,65.59,65.39,65.57,10500.0
2015-05-13 15:00:00,65.55,65.79,65.47,65.72,21200.0,65.55,65.79,65.47,65.72,21200.0
2015-05-13 15:30:00,65.71,65.82,65.59,65.82,56300.0,65.71,65.82,65.59,65.82,56300.0
2015-05-14 09:30:00,66.0,66.0,64.87,64.93,12800.0,66.0,66.0,64.87,64.93,12800.0
2015-05-14 10:00:00,65.11,65.48,65.01,65.34,31400.0,65.11,65.48,65.01,65.34,31400.0
2015-05-14 10:30:00,65.34,65.39,64.96,65.15,30000.0,65.34,65.39,64.96,65.15,30000.0
2015-05-14 11:00:00,65.12,65.69,65.08,65.5,30000.0,65.12,65.69,65.08,65.5,30000.0
2015-05-14 11:30:00,65.5,65.79,65.49,65.79,7500.0,65.5,65.79,65.49,65.79,7500.0
2015-05-14 12:00:00,65.79,66.39,65.65,66.21,13800.0,65.79,66.39,65.65,66.21,13800.0
2015-05-14 12:30:00,66.2,66.46,66.14,66.42,7300.0,66.2,66.46,66.14,66.42,7300.0
2015-05-14 13:00:00,66.37,66.45,66.25,66.26,3100.0,66.37,66.45,66.25,66.26,3100.0
2015-05-14 13:30:00,66.27,66.73,66.27,66.73,12900.0,66.27,66.73,66.27,66.73,12900.0
2015-05-14 14:00:00,66.66,66.67,66.15,66.22,12000.0,66.66,66.67,66.15,66.22,12000.0
2015-05-14 14:30:00,66.14,66.35,66.04,66.12,10700.0,66.14,66.35,66.04,66.12,10700.0
2015-05-14 15:00:00,66.11,66.34,65.99,66.15,17700.0,66.11,66.34,65.99,66.15,17700.0
2015-05-14 15:30:00,66.16,66.4,66.13,66.34,23600.0,66.16,66.4,66.13,66.34,23600.0
2015-05-15 09:30:00,66.44,66.6,65.94,66.03,14400.0,66.44,66.6,65.94,66.03,14400.0
2015-05-15 10:00:00,66.01,66.22,65.82,66.08,2900.0,66.01,66.22,65.82,66.08,2900.0
2015-05-15 10:30:00,66.08,66.14,65.88,66.1,2300.0,66.08,66.14,65.88,66.1,2300.0
2015-05-15 11:00:00,66.08,66.29,65.99,65.99,4100.0,66.08,66.29,65.99,65.99,4100.0
2015-05-15 11:30:00,66.08,66.18,65.95,66.06,2000.0,66.08,66.18,65.95,66.06,2000.0
2015-05-15 12:00:00,66.1,66.23,66.04,66.21,3600.0,66.1,66.23,66.04,66.21,3600.0
2015-05-15 12:30:00,66.17,66.39,66.07,66.14,13700.0,66.17,66.39,66.07,66.14,13700.0
2015-05-15 13:00:00,66.15,66.34,66.12,66.2,5100.0,66.15,66.34,66.12,66.2,5100.0
2015-05-15 13:30:00,66.2,66.2,65.97,66.07,8100.0,66.2,66.2,65.97,66.07,8100.0
2015-05-15 14:00:00,66.02,66.38,65.84,66.38,11000.0,66.02,66.38,65.84,66.38,11000.0
2015-05-15 14:30:00,66.38,66.56,66.3,66.42,8200.0,66.38,66.56,66.3,66.42,8200.0
2015-05-15 15:00:00,66.45,66.48,66.12,66.31,11700.0,66.45,66.48,66.12,66.31,11700.0
2015-05-15 15:30:00,66.26,66.36,66.16,66.25,29100.0,66.26,66.36,66.16,66.25,29100.0
2015-05-18 09:30:00,66.27,67.49,66.08,67.24,24900.0,66.27,67.49,66.08,67.24,24900.0
2015-05-18 10:00:00,67.2,67.39,66.6,66.7,6700.0,67.2,67.39,66.6,66.7,6700.0
2015-05-18 10:30:00,66.69,67.3,66.59,67.29,9600.0,66.69,67.3,66.59,67.29,9600.0
2015-05-18 11:00:00,67.29,68.05,67.29,67.85,142400.0,67.29,68.05,67.29,67.85,142400.0
2015-05-18 11:30:00,67.9,67.9,66.75,66.84,164300.0,67.9,67.9,66.75,66.84,164300.0
2015-05-18 12:00:00,66.97,67.36,66.97,67.04,5000.0,66.97,67.36,66.97,67.04,5000.0
2015-05-18 12:30:00,67.06,67.21,67.06,67.09,2800.0,67.06,67.21,67.06,67.09,2800.0
2015-05-18 13:00:00,67.09,67.15,66.93,66.98,7000.0,67.09,67.15,66.93,66.98,7000.0
2015-05-18 13:30:00,66.98,67.01,66.88,66.93,5700.0,66.98,67.01,66.88,66.93,5700.0
2015-05-18 14:00:00,66.96,67.3,66.91,67.25,17000.0,66.96,67.3,66.91,67.25,17000.0
2015-05-18 14:30:00,67.26,67.5,67.26,67.5,11700.0,67.26,67.5,67.26,67.5,11700.0
2015-05-18 15:00:00,67.49,67.5,67.3,67.31,24700.0,67.49,67.5,67.3,67.31,24700.0
2015-05-18 15:30:00,67.31,67.81,67.22,67.69,146300.0,67.31,67.81,67.22,67.69,146300.0
2015-05-19 09:30:00,68.4,70.0,68.27,68.51,66900.0,68.4,70.0,68.27,68.51,66900.0
2015-05-19 10:00:00,68.58,68.67,67.75,68.26,38000.0,68.58,68.67,67.75,68.26,38000.0
2015-05-19 10:30:00,68.4,68.48,68.14,68.14,10800.0,68.4,68.48,68.14,68.14,10800.0
2015-05-19 11:00:00,68.21,68.26,67.88,68.09,10600.0,68.21,68.26,67.88,68.09,10600.0
2015-05-19 11:30:00,68.06,68.83,67.96,68.82,15000.0,68.06,68.83,67.96,68.82,15000.0
2015-05-19 12:00:00,68.88,68.88,68.18,68.36,19700.0,68.88,68.88,68.18,68.36,19700.0
2015-05-19 12:30:00,68.42,68.99,68.35,68.71,19300.0,68.42,68.99,68.35,68.71,19300.0
2015-05-19 13:00:00,68.69,69.11,68.68,68.73,24700.0,68.69,69.11,68.68,68.73,24700.0
2015-05-19 13:30:00,68.69,69.07,68.69,69.03,15600.0,68.69,69.07,68.69,69.03,15600.0
2015-05-19 14:00:00,68.99,69.07,68.78,68.95,18300.0,68.99,69.07,68.78,68.95,18300.0
2015-05-19 14:30:00,68.84,68.89,68.6,68.79,21200.0,68.84,68.89,68.6,68.79,21200.0
2015-05-19 15:00:00,68.81,68.83,68.26,68.43,55900.0,68.81,68.83,68.26,68.43,55900.0
2015-05-19 15:30:00,68.42,68.9,68.39,68.77,64600.0,68.42,68.9,68.39,68.77,64600.0
2015-05-20 09:30:00,68.61,68.72,68.09,68.35,8400.0,68.61,68.72,68.09,68.35,8400.0
2015-05-20 10:00:00,68.53,68.53,67.81,68.0,11700.0,68.53,68.53,67.81,68.0,11700.0
2015-05-20 10:30:00,67.97,68.11,67.97,68.02,17000.0,67.97,68.11,67.97,68.02,17000.0
2015-05-20 11:00:00,68.06,68.15,67.97,68.06,18900.0,68.06,68.15,67.97,68.06,18900.0
2015-05-20 11:30:00,68.03,68.14,68.01,68.06,14500.0,68.03,68.14,68.01,68.06,14500.0
2015-05-20 12:00:00,68.1,68.52,68.09,68.44,5800.0,68.1,68.52,68.09,68.44,5800.0
2015-05-20 12:30:00,68.44,68.54,68.31,68.44,4600.0,68.44,68.54,68.31,68.44,4600.0
2015-05-20 13:00:00,68.4,68.43,68.27,68.35,5000.0,68.4,68.43,68.27,68.35,5000.0
2015-05-20 13:30:00,68.47,68.48,68.2,68.4,10100.0,68.47,68.48,68.2,68.4,10100.0
2015-05-20 14:00:00,68.53,68.74,68.28,68.74,10100.0,68.53,68.74,68.28,68.74,10100.0
2015-05-20 14:30:00,68.76,68.8,68.46,68.67,8500.0,68.76,68.8,68.46,68.67,8500.0
2015-05-20 15:00:00,68.58,68.67,68.23,68.43,20600.0,68.58,68.67,68.23,68.43,20600.0
2015-05-20 15:30:00,68.44,68.86,68.33,68.75,43700.0,68.44,68.86,68.33,68.75,43700.0
2015-05-21 09:30:00,68.74,68.74,67.73,67.76,29200.0,68.74,68.74,67.73,67.76,29200.0
2015-05-21 10:00:00,67.78,68.17,67.73,68.01,18000.0,67.78,68.17,67.73,68.01,18000.0
2015-05-21 10:30:00,68.11,68.3,67.99,68.2,16100.0,68.11,68.3,67.99,68.2,16100.0
2015-05-21 11:00:00,68.23,68.42,68.15,68.28,13800.0,68.23,68.42,68.15,68.28,13800.0
2015-05-21 11:30:00,68.28,68.28,67.34,67.34,16500.0,68.28,68.28,67.34,67.34,16500.0
2015-05-21 12:00:00,67.32,67.87,67.21,67.82,17900.0,67.32,67.87,67.21,67.82,17900.0
2015-05-21 12:30:00,67.79,67.83,67.59,67.67,8700.0,67.79,67.83,67.59,67.67,8700.0
2015-05-21 13:00:00,67.77,68.04,67.59,68.03,11400.0,67.77,68.04,67.59,68.03,11400.0
2015-05-21 13:30:00,67.94,67.94,67.57,67.76,21100.0,67.94,67.94,67.57,67.76,21100.0
2015-05-21 14:00:00,67.76,68.04,67.74,67.97,12100.0,67.76,68.04,67.74,67.97,12100.0
2015-05-21 14:30:00,67.95,68.3,67.92,68.02,23100.0,67.95,68.3,67.92,68.02,23100.0
2015-05-21 15:00:00,68.06,68.11,67.52,67.77,12300.0,68.06,68.11,67.52,67.77,12300.0
2015-05-21 15:30:00,67.85,68.01,67.68,67.92,49600.0,67.85,68.01,67.68,67.92,49600.0
2015-05-22 09:30:00,67.6,67.68,66.01,66.71,52100.0,67.6,67.68,66.01,66.71,52100.0
2015-05-22 10:00:00,66.64,66.88,66.15,66.46,34200.0,66.64,66.88,66.15,66.46,34200.0
2015-05-22 10:30:00,66.39,66.65,66.37,66.48,33500.0,66.39,66.65,66.37,66.48,33500.0
2015-05-22 11:00:00,66.48,66.58,66.4,66.5,46200.0,66.48,66.58,66.4,66.5,46200.0
2015-05-22 11:30:00,66.49,66.76,66.45,66.62,22900.0,66.49,66.76,66.45,66.62,22900.0
2015-05-22 12:00:00,66.62,66.83,66.48,66.74,14200.0,66.62,66.83,66.48,66.74,14200.0
2015-05-22 12:30:00,66.75,66.79,66.58,66.59,9800.0,66.75,66.79,66.58,66.59,9800.0
2015-05-22 13:00:00,66.56,66.86,66.51,66.63,13600.0,66.56,66.86,66.51,66.63,13600.0
2015-05-22 13:30:00,66.63,66.63,66.47,66.55,11600.0,66.63,66.63,66.47,66.55,11600.0
2015-05-22 14:00:00,66.59,66.66,66.45,66.6,51100.0,66.59,66.66,66.45,66.6,51100.0
2015-05-22 14:30:00,66.65,66.81,66.58,66.59,6800.0,66.65,66.81,66.58,66.59,6800.0
2015-05-22 15:00:00,66.65,66.8,66.63,66.65,12400.0,66.65,66.8,66.63,66.65,12400.0
2015-05-22 15:30:00,66.68,66.77,66.45,66.5,34600.0,66.68,66.77,66.45,66.5,34600.0
2015-05-26 09:30:00,66.4,66.5,65.92,66.3,22500.0,66.4,66.5,65.92,66.3,22500.0
2015-05-26 10:00:00,66.26,66.46,66.12,66.46,14700.0,66.26,66.46,66.12,66.46,14700.0
2015-05-26 10:30:00,66.44,66.72,66.31,66.31,13000.0,66.44,66.72,66.31,66.31,13000.0
2015-05-26 11:00:00,66.3,66.63,66.26,66.52,50500.0,66.3,66.63,66.26,66.52,50500.0
2015-05-26 11:30:00,66.53,66.94,66.51,66.86,10400.0,66.53,66.94,66.51,66.86,10400.0
2015-05-26 12:00:00,66.86,67.07,66.85,66.99,6600.0,66.86,67.07,66.85,66.99,6600.0
2015-05-26 12:30:00,67.1,67.19,66.94,67.19,11300.0,67.1,67.19,66.94,67.19,11300.0
2015-05-26 13:00:00,67.13,67.26,66.98,67.02,7500.0,67.13,67.26,66.98,67.02,7500.0
2015-05-26 13:30:00,67.03,67.32,66.98,67.04,14900.0,67.03,67.32,66.98,67.04,14900.0
2015-05-26 14:00:00,67.09,67.3,67.09,67.3,12500.0,67.09,67.3,67.09,67.3,12500.0
2015-05-26 14:30:00,67.3,67.39,66.97,67.12,14500.0,67.3,67.39,66.97,67.12,14500.0
2015-05-26 15:00:00,67.12,67.58,67.01,67.57,27500.0,67.12,67.58,67.01,67.57,27500.0
2015-05-26 15:30:00,67.57,67.78,67.43,67.49,54900.0,67.57,67.78,67.43,67.49,54900.0
2015-05-27 09:30:00,67.66,68.5,67.43,68.37,17000.0,67.66,68.5,67.43,68.37,17000.0
2015-05-27 10:00:00,68.49,68.74,68.29,68.47,20200.0,68.49,68.74,68.29,68.47,20200.0
2015-05-27 10:30:00,68.49,68.8,68.43,68.73,16500.0,68.49,68.8,68.43,68.73,16500.0
2015-05-27 11:00:00,68.75,68.89,68.7,68.88,6900.0,68.75,68.89,68.7,68.88,6900.0
2015-05-27 11:30:00,68.86,69.16,68.83,68.95,12700.0,68.86,69.16,68.83,68.95,12700.0
2015-05-27 12:00:00,68.95,69.24,68.94,69.21,12500.0,68.95,69.24,68.94,69.21,12500.0
2015-05-27 12:30:00,69.21,69.21,68.98,69.1,20800.0,69.21,69.21,68.98,69.1,20800.0
2015-05-27 13:00:00,69.09,69.23,69.0,69.23,13600.0,69.09,69.23,69.0,69.23,13600.0
2015-05-27 13:30:00,69.28,69.7,69.18,69.61,21600.0,69.28,69.7,69.18,69.61,21600.0
2015-05-27 14:00:00,69.6,69.94,69.53,69.94,24500.0,69.6,69.94,69.53,69.94,24500.0
2015-05-27 14:30:00,69.93,69.99,69.52,69.68,45800.0,69.93,69.99,69.52,69.68,45800.0
2015-05-27 15:00:00,69.72,69.86,69.44,69.47,32400.0,69.72,69.86,69.44,69.47,32400.0
2015-05-27 15:30:00,69.51,70.02,69.43,69.86,98200.0,69.51,70.02,69.43,69.86,98200.0
2015-05-28 09:30:00,69.84,71.31,69.7,71.29,127000.0,69.84,71.31,69.7,71.29,127000.0
2015-05-28 10:00:00,71.2,71.67,71.16,71.55,52300.0,71.2,71.67,71.16,71.55,52300.0
2015-05-28 10:30:00,71.49,71.7,71.24,71.49,54400.0,71.49,71.7,71.24,71.49,54400.0
2015-05-28 11:00:00,71.5,72.1,71.47,72.02,48500.0,71.5,72.1,71.47,72.02,48500.0
2015-05-28 11:30:00,72.02,72.15,71.93,72.03,41000.0,72.02,72.15,71.93,72.03,41000.0
2015-05-28 12:00:00,72.0,72.27,71.96,72.07,29100.0,72.0,72.27,71.96,72.07,29100.0
2015-05-28 12:30:00,72.09,72.5,72.01,72.03,60200.0,72.09,72.5,72.01,72.03,60200.0
2015-05-28 13:00:00,72.05,72.1,71.81,71.91,14200.0,72.05,72.1,71.81,71.91,14200.0
2015-05-28 13:30:00,71.93,72.17,71.89,72.02,20200.0,71.93,72.17,71.89,72.02,20200.0
2015-05-28 14:00:00,71.98,72.7,71.97,72.56,59000.0,71.98,72.7,71.97,72.56,59000.0
2015-05-28 14:30:00,72.59,72.61,72.0,72.16,78900.0,72.59,72.61,72.0,72.16,78900.0
2015-05-28 15:00:00,72.11,72.32,71.89,72.02,54800.0,72.11,72.32,71.89,72.02,54800.0
2015-05-28 15:30:00,72.01,72.1,71.89,72.01,234800.0,72.01,72.1,71.89,72.01,234800.0
2015-05-29 09:30:00,72.5,73.11,72.26,72.34,140600.0,72.5,73.11,72.26,72.34,140600.0
2015-05-29 10:00:00,72.29,72.38,71.01,71.28,119000.0,72.29,72.38,71.01,71.28,119000.0
2015-05-29 10:30:00,71.27,71.38,70.67,70.97,52300.0,71.27,71.38,70.67,70.97,52300.0
2015-05-29 11:00:00,71.01,71.53,70.84,71.22,55700.0,71.01,71.53,70.84,71.22,55700.0
2015-05-29 11:30:00,71.22,71.78,71.19,71.44,59900.0,71.22,71.78,71.19,71.44,59900.0
2015-05-29 12:00:00,71.44,71.81,71.39,71.63,35400.0,71.44,71.81,71.39,71.63,35400.0
2015-05-29 12:30:00,71.63,72.1,71.57,71.75,34600.0,71.63,72.1,71.57,71.75,34600.0
2015-05-29 13:00:00,71.68,72.0,71.66,71.92,18800.0,71.68,72.0,71.66,71.92,18800.0
2015-05-29 13:30:00,71.95,71.95,71.76,71.88,29500.0,71.95,71.95,71.76,71.88,29500.0
2015-05-29 14:00:00,71.88,71.9,71.58,71.78,30700.0,71.88,71.9,71.58,71.78,30700.0
2015-05-29 14:30:00,71.69,71.95,71.66,71.87,40100.0,71.69,71.95,71.66,71.87,40100.0
2015-05-29 15:00:00,71.89,71.92,71.66,71.91,37700.0,71.89,71.92,71.66,71.91,37700.0
2015-05-29 15:30:00,71.89,72.1,71.65,71.91,133100.0,71.89,72.1,71.65,71.91,133100.0
2015-06-01 09:30:00,72.63,73.38,72.03,72.5,128092.0,72.63,73.38,72.03,72.5,128092.0
2015-06-01 10:00:00,72.48,72.61,71.59,71.78,67753.0,72.48,72.61,71.59,71.78,67753.0
2015-06-01 10:30:00,71.89,71.92,71.52,71.89,16721.0,71.89,71.92,71.52,71.89,16721.0
2015-06-01 11:00:00,71.97,72.07,71.79,71.81,45564.0,71.97,72.07,71.79,71.81,45564.0
2015-06-01 11:30:00,71.82,71.97,71.69,71.88,26876.0,71.82,71.97,71.69,71.88,26876.0
2015-06-01 12:00:00,71.85,72.41,71.76,72.37,38736.0,71.85,72.41,71.76,72.37,38736.0
2015-06-01 12:30:00,72.37,72.38,72.0,72.08,17282.0,72.37,72.38,72.0,72.08,17282.0
2015-06-01 13:00:00,72.08,72.19,71.82,72.11,15169.0,72.08,72.19,71.82,72.11,15169.0
2015-06-01 13:30:00,72.04,72.24,71.83,72.0,17923.0,72.04,72.24,71.83,72.0,17923.0
2015-06-01 14:00:00,72.02,72.1,71.91,71.98,45449.0,72.02,72.1,71.91,71.98,45449.0
2015-06-01 14:30:00,71.97,72.03,71.9,71.94,28424.0,71.97,72.03,71.9,71.94,28424.0
2015-06-01 15:00:00,71.98,72.02,71.83,71.87,23340.0,71.98,72.02,71.83,71.87,23340.0
2015-06-01 15:30:00,71.9,71.95,71.64,71.69,71992.0,71.9,71.95,71.64,71.69,71992.0
2015-06-02 09:30:00,71.34,71.85,70.89,71.5,15683.0,71.34,71.85,70.89,71.5,15683.0
2015-06-02 10:00:00,71.46,72.07,71.34,71.6,15186.0,71.46,72.07,71.34,71.6,15186.0
2015-06-02 10:30:00,71.59,71.93,71.49,71.53,16521.0,71.59,71.93,71.49,71.53,16521.0
2015-06-02 11:00:00,71.57,71.84,71.49,71.6,8014.0,71.57,71.84,71.49,71.6,8014.0
2015-06-02 11:30:00,71.51,71.71,71.46,71.67,13510.0,71.51,71.71,71.46,71.67,13510.0
2015-06-02 12:00:00,71.67,71.96,71.63,71.64,10792.0,71.67,71.96,71.63,71.64,10792.0
2015-06-02 12:30:00,71.69,71.96,71.6,71.96,21382.0,71.69,71.96,71.6,71.96,21382.0
2015-06-02 13:00:00,71.97,72.03,71.76,72.01,7920.0,71.97,72.03,71.76,72.01,7920.0
2015-06-02 13:30:00,72.01,72.1,71.87,71.97,21451.0,72.01,72.1,71.87,71.97,21451.0
2015-06-02 14:00:00,71.86,71.89,71.66,71.76,11657.0,71.86,71.89,71.66,71.76,11657.0
2015-06-02 14:30:00,71.77,71.81,71.51,71.64,21934.0,71.77,71.81,71.51,71.64,21934.0
2015-06-02 15:00:00,71.65,71.65,71.5,71.56,9039.0,71.65,71.65,71.5,71.56,9039.0
2015-06-02 15:30:00,71.56,71.62,71.46,71.49,26621.0,71.56,71.62,71.46,71.49,26621.0
2015-06-03 09:30:00,71.56,71.99,71.1,71.56,17123.0,71.56,71.99,71.1,71.56,17123.0
2015-06-03 10:00:00,71.45,71.99,71.45,71.8,30286.0,71.45,71.99,71.45,71.8,30286.0
2015-06-03 10:30:00,71.75,72.0,71.65,71.98,23958.0,71.75,72.0,71.65,71.98,23958.0
2015-06-03 11:00:00,71.84,72.22,71.84,71.92,8130.0,71.84,72.22,71.84,71.92,8130.0
2015-06-03 11:30:00,71.94,72.0,71.59,71.63,24942.0,71.94,72.0,71.59,71.63,24942.0
2015-06-03 12:00:00,71.66,71.7,71.18,71.24,21770.0,71.66,71.7,71.18,71.24,21770.0
2015-06-03 12:30:00,71.37,71.37,71.15,71.23,17222.0,71.37,71.37,71.15,71.23,17222.0
2015-06-03 13:00:00,71.17,71.41,71.14,71.14,21023.0,71.17,71.41,71.14,71.14,21023.0
2015-06-03 13:30:00,71.2,71.28,71.12,71.19,16736.0,71.2,71.28,71.12,71.19,16736.0
2015-06-03 14:00:00,71.19,71.69,71.19,71.37,18085.0,71.19,71.69,71.19,71.37,18085.0
2015-06-03 14:30:00,71.41,71.47,71.14,71.27,21072.0,71.41,71.47,71.14,71.27,21072.0
2015-06-03 15:00:00,71.27,71.46,71.27,71.34,16955.0,71.27,71.46,71.27,71.34,16955.0
2015-06-03 15:30:00,71.38,71.66,71.35,71.43,45079.0,71.38,71.66,71.35,71.43,45079.0
2015-06-04 09:30:00,71.25,72.1,71.21,72.01,34109.0,71.25,72.1,71.21,72.01,34109.0
2015-06-04 10:00:00,72.06,72.13,71.61,71.81,6340.0,72.06,72.13,71.61,71.81,6340.0
2015-06-04 10:30:00,71.73,71.8,71.52,71.52,6940.0,71.73,71.8,71.52,71.52,6940.0
2015-06-04 11:00:00,71.67,71.77,71.26,71.26,4187.0,71.67,71.77,71.26,71.26,4187.0
2015-06-04 11:30:00,71.24,71.43,70.96,71.3,17844.0,71.24,71.43,70.96,71.3,17844.0
2015-06-04 12:00:00,71.42,71.5,71.3,71.5,3387.0,71.42,71.5,71.3,71.5,3387.0
2015-06-04 12:30:00,71.54,71.58,71.44,71.44,6501.0,71.54,71.58,71.44,71.44,6501.0
2015-06-04 13:00:00,71.47,71.51,70.81,70.97,18506.0,71.47,71.51,70.81,70.97,18506.0
2015-06-04 13:30:00,70.97,71.34,70.93,71.18,12498.0,70.97,71.34,70.93,71.18,12498.0
2015-06-04 14:00:00,71.13,71.19,70.89,71.11,20161.0,71.13,71.19,70.89,71.11,20161.0
2015-06-04 14:30:00,71.09,71.37,71.03,71.29,13637.0,71.09,71.37,71.03,71.29,13637.0
2015-06-04 15:00:00,71.33,71.5,71.29,71.46,38073.0,71.33,71.5,71.29,71.46,38073.0
2015-06-04 15:30:00,71.46,71.46,71.09,71.27,36812.0,71.46,71.46,71.09,71.27,36812.0
2015-06-05 09:30:00,71.04,71.53,70.02,70.75,39419.0,71.04,71.53,70.02,70.75,39419.0
2015-06-05 10:00:00,71.09,71.27,70.93,71.1,12103.0,71.09,71.27,70.93,71.1,12103.0
2015-06-05 10:30:00,71.23,71.4,70.67,70.81,13346.0,71.23,71.4,70.67,70.81,13346.0
2015-06-05 11:00:00,70.98,71.26,70.8,71.2,48445.0,70.98,71.26,70.8,71.2,48445.0
2015-06-05 11:30:00,71.27,71.58,71.21,71.26,9946.0,71.27,71.58,71.21,71.26,9946.0
2015-06-05 12:00:00,71.35,71.52,71.17,71.31,18488.0,71.35,71.52,71.17,71.31,18488.0
2015-06-05 12:30:00,71.38,71.54,71.15,71.4,9619.0,71.38,71.54,71.15,71.4,9619.0
2015-06-05 13:00:00,71.51,71.57,71.2,71.2,23426.0,71.51,71.57,71.2,71.2,23426.0
2015-06-05 13:30:00,71.29,71.45,71.19,71.31,13795.0,71.29,71.45,71.19,71.31,13795.0
2015-06-05 14:00:00,71.31,71.81,71.3,71.71,8338.0,71.31,71.81,71.3,71.71,8338.0
2015-06-05 14:30:00,71.73,71.74,71.5,71.51,12077.0,71.73,71.74,71.5,71.51,12077.0
2015-06-05 15:00:00,71.64,71.89,70.9,71.33,26524.0,71.64,71.89,70.9,71.33,26524.0
2015-06-05 15:30:00,71.43,71.67,71.41,71.5,35921.0,71.43,71.67,71.41,71.5,35921.0
2015-06-08 09:30:00,71.27,71.71,70.86,70.87,28969.0,71.27,71.71,70.86,70.87,28969.0
2015-06-08 10:00:00,70.83,71.15,70.78,70.81,25458.0,70.83,71.15,70.78,70.81,25458.0
2015-06-08 10:30:00,70.91,70.95,70.65,70.8,17685.0,70.91,70.95,70.65,70.8,17685.0
2015-06-08 11:00:00,70.98,70.99,70.49,70.49,51600.0,70.98,70.99,70.49,70.49,51600.0
2015-06-08 11:30:00,70.49,70.63,70.45,70.6,23800.0,70.49,70.63,70.45,70.6,23800.0
2015-06-08 12:00:00,70.65,70.8,70.42,70.61,17135.0,70.65,70.8,70.42,70.61,17135.0
2015-06-08 12:30:00,70.61,70.71,70.41,70.45,17300.0,70.61,70.71,70.41,70.45,17300.0
2015-06-08 13:00:00,70.44,70.59,70.43,70.56,9063.0,70.44,70.59,70.43,70.56,9063.0
2015-06-08 13:30:00,70.52,70.58,70.22,70.37,22145.0,70.52,70.58,70.22,70.37,22145.0
2015-06-08 14:00:00,70.34,70.44,70.2,70.44,11485.0,70.34,70.44,70.2,70.44,11485.0
2015-06-08 14:30:00,70.38,70.57,70.12,70.54,47602.0,70.38,70.57,70.12,70.54,47602.0
2015-06-08 15:00:00,70.58,70.58,70.22,70.54,21267.0,70.58,70.58,70.22,70.54,21267.0
2015-06-08 15:30:00,70.53,70.53,70.08,70.22,53380.0,70.53,70.53,70.08,70.22,53380.0
2015-06-09 09:30:00,70.23,70.76,68.75,69.29,46474.0,70.23,70.76,68.75,69.29,46474.0
2015-06-09 10:00:00,69.57,69.88,69.13,69.2,24385.0,69.57,69.88,69.13,69.2,24385.0
2015-06-09 10:30:00,69.18,69.47,68.8,69.47,15298.0,69.18,69.47,68.8,69.47,15298.0
2015-06-09 11:00:00,69.6,69.79,69.2,69.25,9607.0,69.6,69.79,69.2,69.25,9607.0
2015-06-09 11:30:00,69.3,69.7,69.3,69.7,7287.0,69.3,69.7,69.3,69.7,7287.0
2015-06-09 12:00:00,69.76,69.78,69.32,69.38,10664.0,69.76,69.78,69.32,69.38,10664.0
2015-06-09 12:30:00,69.44,69.81,69.44,69.65,15100.0,69.44,69.81,69.44,69.65,15100.0
2015-06-09 13:00:00,69.67,69.98,69.67,69.87,9705.0,69.67,69.98,69.67,69.87,9705.0
2015-06-09 13:30:00,69.77,69.88,69.64,69.64,5617.0,69.77,69.88,69.64,69.64,5617.0
2015-06-09 14:00:00,69.78,70.2,69.78,70.2,3976.0,69.78,70.2,69.78,70.2,3976.0
2015-06-09 14:30:00,70.21,70.21,70.0,70.05,6082.0,70.21,70.21,70.0,70.05,6082.0
2015-06-09 15:00:00,69.96,70.01,69.51,69.55,22468.0,69.96,70.01,69.51,69.55,22468.0
2015-06-09 15:30:00,69.61,70.12,69.51,69.95,26610.0,69.61,70.12,69.51,69.95,26610.0
2015-06-10 09:30:00,70.27,70.72,70.02,70.38,6012.0,70.27,70.72,70.02,70.38,6012.0
2015-06-10 10:00:00,70.51,70.72,70.3,70.4,8169.0,70.51,70.72,70.3,70.4,8169.0
2015-06-10 10:30:00,70.53,70.7,70.47,70.55,5842.0,70.53,70.7,70.47,70.55,5842.0
2015-06-10 11:00:00,70.55,70.68,70.39,70.51,41075.0,70.55,70.68,70.39,70.51,41075.0
2015-06-10 11:30:00,70.52,70.89,70.45,70.89,15059.0,70.52,70.89,70.45,70.89,15059.0
2015-06-10 12:00:00,70.91,71.04,70.72,70.85,17940.0,70.91,71.04,70.72,70.85,17940.0
2015-06-10 12:30:00,70.9,70.9,70.72,70.88,3476.0,70.9,70.9,70.72,70.88,3476.0
2015-06-10 13:00:00,70.89,70.98,70.84,70.86,6567.0,70.89,70.98,70.84,70.86,6567.0
2015-06-10 13:30:00,70.84,70.92,70.82,70.92,7249.0,70.84,70.92,70.82,70.92,7249.0
2015-06-10 14:00:00,70.92,70.92,70.79,70.8,17893.0,70.92,70.92,70.79,70.8,17893.0
2015-06-10 14:30:00,70.81,70.9,70.77,70.85,34272.0,70.81,70.9,70.77,70.85,34272.0
2015-06-10 15:00:00,70.84,70.9,70.8,70.84,31763.0,70.84,70.9,70.8,70.84,31763.0
2015-06-10 15:30:00,70.84,71.01,70.75,70.78,74262.0,70.84,71.01,70.75,70.78,74262.0
2015-06-11 09:30:00,70.92,71.0,70.19,70.34,14000.0,70.92,71.0,70.19,70.34,14000.0
2015-06-11 10:00:00,70.3,70.5,70.15,70.15,32982.0,70.3,70.5,70.15,70.15,32982.0
2015-06-11 10:30:00,70.11,70.34,69.93,70.32,9270.0,70.11,70.34,69.93,70.32,9270.0
2015-06-11 11:00:00,70.32,70.44,70.07,70.07,19060.0,70.32,70.44,70.07,70.07,19060.0
2015-06-11 11:30:00,70.01,70.05,69.85,69.97,8025.0,70.01,70.05,69.85,69.97,8025.0
2015-06-11 12:00:00,69.98,70.04,69.89,69.89,4110.0,69.98,70.04,69.89,69.89,4110.0
2015-06-11 12:30:00,69.8,70.1,69.8,70.05,6183.0,69.8,70.1,69.8,70.05,6183.0
2015-06-11 13:00:00,70.05,70.2,69.88,70.2,15351.0,70.05,70.2,69.88,70.2,15351.0
2015-06-11 13:30:00,70.23,70.58,70.19,70.3,12647.0,70.23,70.58,70.19,70.3,12647.0
2015-06-11 14:00:00,70.3,70.32,70.21,70.28,16100.0,70.3,70.32,70.21,70.28,16100.0
2015-06-11 14:30:00,70.29,70.29,70.06,70.07,8172.0,70.29,70.29,70.06,70.07,8172.0
2015-06-11 15:00:00,70.03,70.16,69.9,70.01,15437.0,70.03,70.16,69.9,70.01,15437.0
2015-06-11 15:30:00,69.97,70.15,69.94,70.06,40741.0,69.97,70.15,69.94,70.06,40741.0
2015-06-12 09:30:00,69.68,69.9,69.4,69.53,33169.0,69.68,69.9,69.4,69.53,33169.0
2015-06-12 10:00:00,69.48,69.68,69.41,69.68,13087.0,69.48,69.68,69.41,69.68,13087.0
2015-06-12 10:30:00,69.74,69.74,69.4,69.56,7870.0,69.74,69.74,69.4,69.56,7870.0
2015-06-12 11:00:00,69.61,69.75,69.54,69.7,7901.0,69.61,69.75,69.54,69.7,7901.0
2015-06-12 11:30:00,69.7,69.8,69.6,69.63,6650.0,69.7,69.8,69.6,69.63,6650.0
2015-06-12 12:00:00,69.64,69.71,69.54,69.69,3868.0,69.64,69.71,69.54,69.69,3868.0
2015-06-12 12:30:00,69.7,69.73,69.58,69.58,4245.0,69.7,69.73,69.58,69.58,4245.0
2015-06-12 13:00:00,69.64,69.67,69.51,69.51,6406.0,69.64,69.67,69.51,69.51,6406.0
2015-06-12 13:30:00,69.53,69.63,69.5,69.54,4400.0,69.53,69.63,69.5,69.54,4400.0
2015-06-12 14:00:00,69.62,69.75,69.54,69.75,4486.0,69.62,69.75,69.54,69.75,4486.0
2015-06-12 14:30:00,69.76,69.8,69.56,69.56,8702.0,69.76,69.8,69.56,69.56,8702.0
2015-06-12 15:00:00,69.65,69.74,69.5,69.54,6700.0,69.65,69.74,69.5,69.54,6700.0
2015-06-12 15:30:00,69.56,69.82,69.55,69.74,18039.0,69.56,69.82,69.55,69.74,18039.0
2015-06-15 09:30:00,68.88,69.69,68.8,69.47,36349.0,68.88,69.69,68.8,69.47,36349.0
2015-06-15 10:00:00,69.48,70.28,69.48,70.19,17246.0,69.48,70.28,69.48,70.19,17246.0
2015-06-15 10:30:00,70.16,70.59,70.11,70.54,18753.0,70.16,70.59,70.11,70.54,18753.0
2015-06-15 11:00:00,70.6,70.96,70.47,70.56,24841.0,70.6,70.96,70.47,70.56,24841.0
2015-06-15 11:30:00,70.55,70.88,70.47,70.75,21400.0,70.55,70.88,70.47,70.75,21400.0
2015-06-15 12:00:00,70.78,70.85,70.59,70.7,19336.0,70.78,70.85,70.59,70.7,19336.0
2015-06-15 12:30:00,70.66,70.84,70.66,70.73,16578.0,70.66,70.84,70.66,70.73,16578.0
2015-06-15 13:00:00,70.74,70.96,70.74,70.85,18291.0,70.74,70.96,70.74,70.85,18291.0
2015-06-15 13:30:00,70.85,70.94,70.77,70.83,15463.0,70.85,70.94,70.77,70.83,15463.0
2015-06-15 14:00:00,70.84,70.95,70.81,70.86,13740.0,70.84,70.95,70.81,70.86,13740.0
2015-06-15 14:30:00,70.87,71.0,70.85,70.88,21900.0,70.87,71.0,70.85,70.88,21900.0
2015-06-15 15:00:00,70.95,70.96,70.74,70.9,23139.0,70.95,70.96,70.74,70.9,23139.0
2015-06-15 15:30:00,70.88,71.18,70.83,71.0,66118.0,70.88,71.18,70.83,71.0,66118.0
2015-06-16 09:30:00,70.92,71.47,70.11,71.36,35949.0,70.92,71.47,70.11,71.36,35949.0
2015-06-16 10:00:00,71.37,71.5,71.09,71.26,27129.0,71.37,71.5,71.09,71.26,27129.0
2015-06-16 10:30:00,71.2,71.32,70.84,70.96,60455.0,71.2,71.32,70.84,70.96,60455.0
2015-06-16 11:00:00,70.9,71.0,70.51,70.56,18052.0,70.9,71.0,70.51,70.56,18052.0
2015-06-16 11:30:00,70.52,71.21,70.43,71.21,18840.0,70.52,71.21,70.43,71.21,18840.0
2015-06-16 12:00:00,71.22,71.38,71.14,71.38,12860.0,71.22,71.38,71.14,71.38,12860.0
2015-06-16 12:30:00,71.34,71.35,71.19,71.3,10288.0,71.34,71.35,71.19,71.3,10288.0
2015-06-16 13:00:00,71.3,71.3,71.18,71.27,19692.0,71.3,71.3,71.18,71.27,19692.0
2015-06-16 13:30:00,71.3,71.3,71.11,71.2,18553.0,71.3,71.3,71.11,71.2,18553.0
2015-06-16 14:00:00,71.2,71.21,71.09,71.09,24629.0,71.2,71.21,71.09,71.09,24629.0
2015-06-16 14:30:00,71.18,71.99,71.17,71.97,22309.0,71.18,71.99,71.17,71.97,22309.0
2015-06-16 15:00:00,71.93,72.0,71.64,71.65,27770.0,71.93,72.0,71.64,71.65,27770.0
2015-06-16 15:30:00,71.7,71.76,71.38,71.41,62724.0,71.7,71.76,71.38,71.41,62724.0
2015-06-17 09:30:00,71.4,71.99,71.4,71.57,35845.0,71.4,71.99,71.4,71.57,35845.0
2015-06-17 10:00:00,71.65,71.84,71.41,71.67,17589.0,71.65,71.84,71.41,71.67,17589.0
2015-06-17 10:30:00,71.7,71.81,71.66,71.75,22144.0,71.7,71.81,71.66,71.75,22144.0
2015-06-17 11:00:00,71.75,72.0,71.75,71.99,6201.0,71.75,72.0,71.75,71.99,6201.0
2015-06-17 11:30:00,71.93,71.97,71.77,71.87,7505.0,71.93,71.97,71.77,71.87,7505.0
2015-06-17 12:00:00,71.89,71.95,71.75,71.91,5175.0,71.89,71.95,71.75,71.91,5175.0
2015-06-17 12:30:00,71.89,71.99,71.74,71.8,17587.0,71.89,71.99,71.74,71.8,17587.0
2015-06-17 13:00:00,71.8,72.16,71.78,72.08,20397.0,71.8,72.16,71.78,72.08,20397.0
2015-06-17 13:30:00,72.16,72.32,71.96,72.22,21125.0,72.16,72.32,71.96,72.22,21125.0
2015-06-17 14:00:00,72.16,72.6,72.13,72.25,24050.0,72.16,72.6,72.13,72.25,24050.0
2015-06-17 14:30:00,72.23,72.3,72.16,72.27,15022.0,72.23,72.3,72.16,72.27,15022.0
2015-06-17 15:00:00,72.27,72.29,72.11,72.27,21545.0,72.27,72.29,72.11,72.27,21545.0
2015-06-17 15:30:00,72.25,72.27,72.1,72.18,48877.0,72.25,72.27,72.1,72.18,48877.0
2015-06-18 09:30:00,72.32,72.99,72.32,72.76,29421.0,72.32,72.99,72.32,72.76,29421.0
2015-06-18 10:00:00,72.83,73.39,72.83,72.9,19899.0,72.83,73.39,72.83,72.9,19899.0
2015-06-18 10:30:00,72.88,73.59,72.77,73.59,17416.0,72.88,73.59,72.77,73.59,17416.0
2015-06-18 11:00:00,73.55,73.55,73.19,73.33,14396.0,73.55,73.55,73.19,73.33,14396.0
2015-06-18 11:30:00,73.28,73.51,73.28,73.37,9187.0,73.28,73.51,73.28,73.37,9187.0
2015-06-18 12:00:00,73.42,73.48,73.14,73.26,18084.0,73.42,73.48,73.14,73.26,18084.0
2015-06-18 12:30:00,73.27,73.33,73.05,73.14,17395.0,73.27,73.33,73.05,73.14,17395.0
2015-06-18 13:00:00,73.07,73.17,72.99,73.09,9317.0,73.07,73.17,72.99,73.09,9317.0
2015-06-18 13:30:00,73.03,73.08,72.88,72.92,8875.0,73.03,73.08,72.88,72.92,8875.0
2015-06-18 14:00:00,72.94,73.09,72.9,72.99,10663.0,72.94,73.09,72.9,72.99,10663.0
2015-06-18 14:30:00,72.96,73.07,72.88,72.99,14759.0,72.96,73.07,72.88,72.99,14759.0
2015-06-18 15:00:00,72.98,73.2,72.93,73.15,19845.0,72.98,73.2,72.93,73.15,19845.0
2015-06-18 15:30:00,73.2,73.26,72.83,72.98,44171.0,73.2,73.26,72.83,72.98,44171.0
2015-06-19 09:30:00,72.99,73.29,71.89,72.02,85977.0,72.99,73.29,71.89,72.02,85977.0
2015-06-19 10:00:00,71.92,72.03,71.64,72.0,27701.0,71.92,72.03,71.64,72.0,27701.0
2015-06-19 10:30:00,71.93,72.19,71.8,72.18,14812.0,71.93,72.19,71.8,72.18,14812.0
2015-06-19 11:00:00,72.16,72.19,71.95,72.18,10670.0,72.16,72.19,71.95,72.18,10670.0
2015-06-19 11:30:00,72.2,72.25,72.06,72.2,6122.0,72.2,72.25,72.06,72.2,6122.0
2015-06-19 12:00:00,72.11,72.11,71.96,72.07,7392.0,72.11,72.11,71.96,72.07,7392.0
2015-06-19 12:30:00,72.07,72.16,71.96,72.16,9004.0,72.07,72.16,71.96,72.16,9004.0
2015-06-19 13:00:00,72.16,72.42,72.16,72.3,10900.0,72.16,72.42,72.16,72.3,10900.0
2015-06-19 13:30:00,72.29,72.52,72.29,72.52,10738.0,72.29,72.52,72.29,72.52,10738.0
2015-06-19 14:00:00,72.52,72.59,72.38,72.53,23719.0,72.52,72.59,72.38,72.53,23719.0
2015-06-19 14:30:00,72.47,72.6,72.34,72.42,17837.0,72.47,72.6,72.34,72.42,17837.0
2015-06-19 15:00:00,72.41,72.46,72.36,72.43,13495.0,72.41,72.46,72.36,72.43,13495.0
2015-06-19 15:30:00,72.42,73.0,72.39,72.88,64894.0,72.42,73.0,72.39,72.88,64894.0
2015-06-22 09:30:00,73.64,73.88,72.96,73.36,22284.0,73.64,73.88,72.96,73.36,22284.0
2015-06-22 10:00:00,73.37,74.02,73.34,73.76,39787.0,73.37,74.02,73.34,73.76,39787.0
2015-06-22 10:30:00,73.75,73.75,73.05,73.36,21698.0,73.75,73.75,73.05,73.36,21698.0
2015-06-22 11:00:00,73.23,73.66,73.23,73.45,32693.0,73.23,73.66,73.23,73.45,32693.0
2015-06-22 11:30:00,73.39,73.82,73.3,73.82,23931.0,73.39,73.82,73.3,73.82,23931.0
2015-06-22 12:00:00,73.79,73.84,73.31,73.56,13630.0,73.79,73.84,73.31,73.56,13630.0
2015-06-22 12:30:00,73.45,73.6,73.33,73.38,10600.0,73.45,73.6,73.33,73.38,10600.0
2015-06-22 13:00:00,73.34,73.55,73.31,73.44,17139.0,73.34,73.55,73.31,73.44,17139.0
2015-06-22 13:30:00,73.37,73.51,73.23,73.3,11944.0,73.37,73.51,73.23,73.3,11944.0
2015-06-22 14:00:00,73.25,73.46,73.22,73.22,7815.0,73.25,73.46,73.22,73.22,7815.0
2015-06-22 14:30:00,73.21,73.57,73.2,73.55,22429.0,73.21,73.57,73.2,73.55,22429.0
2015-06-22 15:00:00,73.54,73.66,73.4,73.66,33191.0,73.54,73.66,73.4,73.66,33191.0
2015-06-22 15:30:00,73.67,73.7,73.53,73.6,64159.0,73.67,73.7,73.53,73.6,64159.0
2015-06-23 09:30:00,73.68,74.49,73.68,74.11,15827.0,73.68,74.49,73.68,74.11,15827.0
2015-06-23 10:00:00,74.2,74.2,73.31,73.32,28435.0,74.2,74.2,73.31,73.32,28435.0
2015-06-23 10:30:00,73.31,73.91,73.31,73.9,23715.0,73.31,73.91,73.31,73.9,23715.0
2015-06-23 11:00:00,73.95,74.1,73.92,74.0,12565.0,73.95,74.1,73.92,74.0,12565.0
2015-06-23 11:30:00,74.05,74.05,73.94,74.03,9744.0,74.05,74.05,73.94,74.03,9744.0
2015-06-23 12:00:00,74.03,74.05,73.83,74.03,12328.0,74.03,74.05,73.83,74.03,12328.0
2015-06-23 12:30:00,74.01,74.05,73.88,73.94,9119.0,74.01,74.05,73.88,73.94,9119.0
2015-06-23 13:00:00,73.94,74.05,73.9,73.95,11311.0,73.94,74.05,73.9,73.95,11311.0
2015-06-23 13:30:00,73.95,74.05,73.92,73.92,12915.0,73.95,74.05,73.92,73.92,12915.0
2015-06-23 14:00:00,73.96,74.0,73.82,73.84,9640.0,73.96,74.0,73.82,73.84,9640.0
2015-06-23 14:30:00,73.85,74.04,73.85,74.03,15050.0,73.85,74.04,73.85,74.03,15050.0
2015-06-23 15:00:00,74.09,74.09,73.93,74.0,15796.0,74.09,74.09,73.93,74.0,15796.0
2015-06-23 15:30:00,74.0,74.12,73.99,74.06,42269.0,74.0,74.12,73.99,74.06,42269.0
2015-06-24 09:30:00,74.0,74.29,73.5,73.63,10447.0,74.0,74.29,73.5,73.63,10447.0
2015-06-24 10:00:00,73.75,74.03,73.5,74.0,13321.0,73.75,74.03,73.5,74.0,13321.0
2015-06-24 10:30:00,73.95,74.03,73.76,73.77,9800.0,73.95,74.03,73.76,73.77,9800.0
2015-06-24 11:00:00,73.83,74.11,73.79,73.94,7300.0,73.83,74.11,73.79,73.94,7300.0
2015-06-24 11:30:00,73.97,73.97,73.37,73.39,12033.0,73.97,73.97,73.37,73.39,12033.0
2015-06-24 12:00:00,73.46,73.46,72.62,72.68,23040.0,73.46,73.46,72.62,72.68,23040.0
2015-06-24 12:30:00,72.62,73.05,72.6,72.65,20249.0,72.62,73.05,72.6,72.65,20249.0
2015-06-24 13:00:00,72.69,72.89,72.42,72.42,11109.0,72.69,72.89,72.42,72.42,11109.0
2015-06-24 13:30:00,72.37,72.64,72.31,72.5,16523.0,72.37,72.64,72.31,72.5,16523.0
2015-06-24 14:00:00,72.46,72.71,72.32,72.39,29097.0,72.46,72.71,72.32,72.39,29097.0
2015-06-24 14:30:00,72.41,72.94,72.41,72.77,26609.0,72.41,72.94,72.41,72.77,26609.0
2015-06-24 15:00:00,72.72,72.82,72.56,72.56,22167.0,72.72,72.82,72.56,72.56,22167.0
2015-06-24 15:30:00,72.57,72.78,72.57,72.71,52857.0,72.57,72.78,72.57,72.71,52857.0
2015-06-25 09:30:00,72.7,72.77,71.66,71.82,34327.0,72.7,72.77,71.66,71.82,34327.0
2015-06-25 10:00:00,71.72,72.51,71.62,72.51,41755.0,71.72,72.51,71.62,72.51,41755.0
2015-06-25 10:30:00,72.55,73.85,72.49,73.84,27129.0,72.55,73.85,72.49,73.84,27129.0
2015-06-25 11:00:00,73.81,74.39,73.69,74.38,41217.0,73.81,74.39,73.69,74.38,41217.0
2015-06-25 11:30:00,74.36,74.38,73.49,73.59,38253.0,74.36,74.38,73.49,73.59,38253.0
2015-06-25 12:00:00,73.57,73.98,73.57,73.63,25327.0,73.57,73.98,73.57,73.63,25327.0
2015-06-25 12:30:00,73.63,73.73,73.36,73.46,25668.0,73.63,73.73,73.36,73.46,25668.0
2015-06-25 13:00:00,73.45,73.75,73.36,73.71,35034.0,73.45,73.75,73.36,73.71,35034.0
2015-06-25 13:30:00,73.73,73.74,73.55,73.7,14399.0,73.73,73.74,73.55,73.7,14399.0
2015-06-25 14:00:00,73.7,73.72,73.21,73.3,19450.0,73.7,73.72,73.21,73.3,19450.0
2015-06-25 14:30:00,73.27,73.73,73.22,73.6,43440.0,73.27,73.73,73.22,73.6,43440.0
2015-06-25 15:00:00,73.6,73.64,73.35,73.4,48749.0,73.6,73.64,73.35,73.4,48749.0
2015-06-25 15:30:00,73.37,73.43,73.15,73.34,139494.0,73.37,73.43,73.15,73.34,139494.0
2015-06-26 09:30:00,73.73,73.73,72.98,73.42,38073.0,73.73,73.73,72.98,73.42,38073.0
2015-06-26 10:00:00,73.47,73.5,72.68,72.68,39205.0,73.47,73.5,72.68,72.68,39205.0
2015-06-26 10:30:00,72.68,72.95,72.39,72.5,9692.0,72.68,72.95,72.39,72.5,9692.0
2015-06-26 11:00:00,72.46,73.11,72.46,72.68,14697.0,72.46,73.11,72.46,72.68,14697.0
2015-06-26 11:30:00,72.75,73.08,72.75,72.97,6050.0,72.75,73.08,72.75,72.97,6050.0
2015-06-26 12:00:00,73.0,73.13,72.88,73.02,16047.0,73.0,73.13,72.88,73.02,16047.0
2015-06-26 12:30:00,73.05,73.05,72.34,72.37,7241.0,73.05,73.05,72.34,72.37,7241.0
2015-06-26 13:00:00,72.32,72.52,72.07,72.23,10834.0,72.32,72.52,72.07,72.23,10834.0
2015-06-26 13:30:00,72.36,72.97,72.32,72.65,10608.0,72.36,72.97,72.32,72.65,10608.0
2015-06-26 14:00:00,72.63,72.63,72.19,72.52,9549.0,72.63,72.63,72.19,72.52,9549.0
2015-06-26 14:30:00,72.49,72.72,72.22,72.44,21995.0,72.49,72.72,72.22,72.44,21995.0
2015-06-26 15:00:00,72.44,72.52,72.21,72.31,24723.0,72.44,72.52,72.21,72.31,24723.0
2015-06-26 15:30:00,72.31,72.43,71.72,72.03,224635.0,72.31,72.43,71.72,72.03,224635.0
2015-06-29 09:30:00,71.16,71.5,69.42,70.15,76992.0,71.16,71.5,69.42,70.15,76992.0
2015-06-29 10:00:00,70.25,71.21,70.18,70.41,20223.0,70.25,71.21,70.18,70.41,20223.0
2015-06-29 10:30:00,70.4,70.54,70.09,70.21,23337.0,70.4,70.54,70.09,70.21,23337.0
2015-06-29 11:00:00,70.21,70.39,70.03,70.09,14710.0,70.21,70.39,70.03,70.09,14710.0
2015-06-29 11:30:00,70.11,70.15,70.0,70.09,14770.0,70.11,70.15,70.0,70.09,14770.0
2015-06-29 12:00:00,70.1,70.39,70.04,70.28,5608.0,70.1,70.39,70.04,70.28,5608.0
2015-06-29 12:30:00,70.33,70.51,70.28,70.51,6291.0,70.33,70.51,70.28,70.51,6291.0
2015-06-29 13:00:00,70.44,70.51,70.37,70.38,8949.0,70.44,70.51,70.37,70.38,8949.0
2015-06-29 13:30:00,70.43,70.49,70.11,70.24,7946.0,70.43,70.49,70.11,70.24,7946.0
2015-06-29 14:00:00,70.12,70.21,69.65,69.74,19062.0,70.12,70.21,69.65,69.74,19062.0
2015-06-29 14:30:00,69.65,69.8,69.43,69.74,42092.0,69.65,69.8,69.43,69.74,42092.0
2015-06-29 15:00:00,69.7,70.27,69.6,70.02,49939.0,69.7,70.27,69.6,70.02,49939.0
2015-06-29 15:30:00,70.03,70.1,69.55,69.62,61475.0,70.03,70.1,69.55,69.62,61475.0
2015-06-30 09:30:00,69.99,70.89,69.99,70.41,14810.0,69.99,70.89,69.99,70.41,14810.0
2015-06-30 10:00:00,70.55,70.63,69.85,70.04,13173.0,70.55,70.63,69.85,70.04,13173.0
2015-06-30 10:30:00,70.14,70.27,69.91,70.16,3600.0,70.14,70.27,69.91,70.16,3600.0
2015-06-30 11:00:00,70.16,70.39,69.76,69.87,10402.0,70.16,70.39,69.76,69.87,10402.0
2015-06-30 11:30:00,69.82,69.9,69.55,69.65,16851.0,69.82,69.9,69.55,69.65,16851.0
2015-06-30 12:00:00,69.6,70.18,69.6,70.11,31954.0,69.6,70.18,69.6,70.11,31954.0
2015-06-30 12:30:00,70.11,70.42,70.09,70.36,12962.0,70.11,70.42,70.09,70.36,12962.0
2015-06-30 13:00:00,70.4,70.43,70.26,70.36,9397.0,70.4,70.43,70.26,70.36,9397.0
2015-06-30 13:30:00,70.34,70.44,70.3,70.31,5910.0,70.34,70.44,70.3,70.31,5910.0
2015-06-30 14:00:00,70.35,70.71,70.27,70.6,10700.0,70.35,70.71,70.27,70.6,10700.0
2015-06-30 14:30:00,70.54,71.11,70.52,70.99,15206.0,70.54,71.11,70.52,70.99,15206.0
2015-06-30 15:00:00,70.98,71.02,70.69,71.0,14180.0,70.98,71.02,70.69,71.0,14180.0
2015-06-30 15:30:00,70.98,71.54,70.67,71.24,75015.0,70.98,71.54,70.67,71.24,75015.0
2015-07-01 09:30:00,72.17,74.38,72.17,73.62,51024.0,72.17,74.38,72.17,73.62,51024.0
2015-07-01 10:00:00,73.82,74.27,73.61,73.76,27387.0,73.82,74.27,73.61,73.76,27387.0
2015-07-01 10:30:00,73.86,74.0,73.28,73.57,21690.0,73.86,74.0,73.28,73.57,21690.0
2015-07-01 11:00:00,73.57,74.0,73.44,73.7,30744.0,73.57,74.0,73.44,73.7,30744.0
2015-07-01 11:30:00,73.68,73.8,73.4,73.5,15111.0,73.68,73.8,73.4,73.5,15111.0
2015-07-01 12:00:00,73.58,73.83,73.5,73.83,34395.0,73.58,73.83,73.5,73.83,34395.0
2015-07-01 12:30:00,73.8,73.8,73.26,73.26,20157.0,73.8,73.8,73.26,73.26,20157.0
2015-07-01 13:00:00,73.25,73.81,73.16,73.71,16248.0,73.25,73.81,73.16,73.71,16248.0
2015-07-01 13:30:00,73.64,73.75,73.33,73.34,37806.0,73.64,73.75,73.33,73.34,37806.0
2015-07-01 14:00:00,73.41,73.85,73.35,73.79,23062.0,73.41,73.85,73.35,73.79,23062.0
2015-07-01 14:30:00,73.64,73.84,73.56,73.56,13559.0,73.64,73.84,73.56,73.56,13559.0
2015-07-01 15:00:00,73.58,73.78,73.45,73.66,19798.0,73.58,73.78,73.45,73.66,19798.0
2015-07-01 15:30:00,73.69,73.94,73.4,73.89,68930.0,73.69,73.94,73.4,73.89,68930.0
2015-07-02 09:30:00,73.94,73.94,72.52,72.81,27366.0,73.94,73.94,72.52,72.81,27366.0
2015-07-02 10:00:00,72.81,72.81,72.1,72.39,21225.0,72.81,72.81,72.1,72.39,21225.0
2015-07-02 10:30:00,72.4,72.83,72.26,72.83,10505.0,72.4,72.83,72.26,72.83,10505.0
2015-07-02 11:00:00,72.62,72.66,72.32,72.48,7334.0,72.62,72.66,72.32,72.48,7334.0
2015-07-02 11:30:00,72.59,72.77,72.37,72.67,13800.0,72.59,72.77,72.37,72.67,13800.0
2015-07-02 12:00:00,72.69,72.72,72.42,72.69,8900.0,72.69,72.72,72.42,72.69,8900.0
2015-07-02 12:30:00,72.71,72.9,72.5,72.88,9384.0,72.71,72.9,72.5,72.88,9384.0
2015-07-02 13:00:00,72.91,73.04,72.75,72.99,7942.0,72.91,73.04,72.75,72.99,7942.0
2015-07-02 13:30:00,72.95,73.06,72.8,72.87,11428.0,72.95,73.06,72.8,72.87,11428.0
2015-07-02 14:00:00,72.9,73.27,72.89,73.2,9910.0,72.9,73.27,72.89,73.2,9910.0
2015-07-02 14:30:00,73.25,73.55,73.24,73.55,9101.0,73.25,73.55,73.24,73.55,9101.0
2015-07-02 15:00:00,73.58,73.71,73.3,73.71,20200.0,73.58,73.71,73.3,73.71,20200.0
2015-07-02 15:30:00,73.65,73.93,73.61,73.78,46072.0,73.65,73.93,73.61,73.78,46072.0
2015-07-06 09:30:00,73.11,73.59,72.56,73.04,30579.0,73.11,73.59,72.56,73.04,30579.0
2015-07-06 10:00:00,73.24,74.06,72.96,73.77,30312.0,73.24,74.06,72.96,73.77,30312.0
2015-07-06 10:30:00,73.79,74.09,73.65,73.72,11622.0,73.79,74.09,73.65,73.72,11622.0
2015-07-06 11:00:00,73.68,73.84,73.2,73.3,10117.0,73.68,73.84,73.2,73.3,10117.0
2015-07-06 11:30:00,73.36,73.85,73.35,73.72,9760.0,73.36,73.85,73.35,73.72,9760.0
2015-07-06 12:00:00,73.73,73.99,73.6,73.98,10435.0,73.73,73.99,73.6,73.98,10435.0
2015-07-06 12:30:00,73.97,74.01,73.76,74.0,11452.0,73.97,74.01,73.76,74.0,11452.0
2015-07-06 13:00:00,74.0,74.06,73.9,74.0,12408.0,74.0,74.06,73.9,74.0,12408.0
2015-07-06 13:30:00,74.02,74.04,73.83,73.94,12931.0,74.02,74.04,73.83,73.94,12931.0
2015-07-06 14:00:00,73.93,74.0,73.8,73.93,14306.0,73.93,74.0,73.8,73.93,14306.0
2015-07-06 14:30:00,73.92,74.01,73.85,73.86,15012.0,73.92,74.01,73.85,73.86,15012.0
2015-07-06 15:00:00,73.82,74.0,73.75,73.8,20582.0,73.82,74.0,73.75,73.8,20582.0
2015-07-06 15:30:00,73.82,74.07,73.73,73.97,37590.0,73.82,74.07,73.73,73.97,37590.0
2015-07-07 09:30:00,74.45,74.45,73.31,73.87,13056.0,74.45,74.45,73.31,73.87,13056.0
2015-07-07 10:00:00,73.61,73.75,73.09,73.18,18915.0,73.61,73.75,73.09,73.18,18915.0
2015-07-07 10:30:00,73.15,73.42,72.28,72.92,26233.0,73.15,73.42,72.28,72.92,26233.0
2015-07-07 11:00:00,73.02,73.37,72.59,72.94,25742.0,73.02,73.37,72.59,72.94,25742.0
2015-07-07 11:30:00,72.71,73.17,72.53,73.03,13045.0,72.71,73.17,72.53,73.03,13045.0
2015-07-07 12:00:00,73.02,73.11,72.69,72.86,19310.0,73.02,73.11,72.69,72.86,19310.0
2015-07-07 12:30:00,72.93,73.73,72.74,73.71,10052.0,72.93,73.73,72.74,73.71,10052.0
2015-07-07 13:00:00,73.65,73.91,73.47,73.73,9319.0,73.65,73.91,73.47,73.73,9319.0
2015-07-07 13:30:00,73.65,73.66,73.21,73.31,8261.0,73.65,73.66,73.21,73.31,8261.0
2015-07-07 14:00:00,73.33,73.35,72.89,73.11,10569.0,73.33,73.35,72.89,73.11,10569.0
2015-07-07 14:30:00,73.11,73.98,73.08,73.98,25086.0,73.11,73.98,73.08,73.98,25086.0
2015-07-07 15:00:00,74.0,74.18,73.68,74.13,35785.0,74.0,74.18,73.68,74.13,35785.0
2015-07-07 15:30:00,74.15,74.41,74.09,74.32,85365.0,74.15,74.41,74.09,74.32,85365.0
2015-07-08 09:30:00,73.39,73.67,70.51,71.75,55405.0,73.39,73.67,70.51,71.75,55405.0
2015-07-08 10:00:00,71.7,72.19,71.5,72.0,19204.0,71.7,72.19,71.5,72.0,19204.0
2015-07-08 10:30:00,72.13,72.97,71.97,72.66,24083.0,72.13,72.97,71.97,72.66,24083.0
2015-07-08 11:00:00,72.56,72.56,71.91,72.03,30027.0,72.56,72.56,71.91,72.03,30027.0
2015-07-08 11:30:00,72.1,72.22,71.72,71.9,25916.0,72.1,72.22,71.72,71.9,25916.0
2015-07-08 12:00:00,71.83,71.99,71.71,71.84,15365.0,71.83,71.99,71.71,71.84,15365.0
2015-07-08 12:30:00,71.83,72.04,71.67,72.03,42405.0,71.83,72.04,71.67,72.03,42405.0
2015-07-08 13:00:00,72.11,72.41,72.06,72.29,5759.0,72.11,72.41,72.06,72.29,5759.0
2015-07-08 13:30:00,72.48,72.61,72.23,72.52,6325.0,72.48,72.61,72.23,72.52,6325.0
2015-07-08 14:00:00,72.51,72.51,71.92,72.0,24438.0,72.51,72.51,71.92,72.0,24438.0
2015-07-08 14:30:00,72.0,72.5,71.95,72.42,29152.0,72.0,72.5,71.95,72.42,29152.0
2015-07-08 15:00:00,72.49,72.88,72.34,72.81,37168.0,72.49,72.88,72.34,72.81,37168.0
2015-07-08 15:30:00,72.63,73.0,72.22,72.77,78743.0,72.63,73.0,72.22,72.77,78743.0
2015-07-09 09:30:00,73.51,73.8,73.19,73.4,15501.0,73.51,73.8,73.19,73.4,15501.0
2015-07-09 10:00:00,73.43,73.6,73.28,73.41,18443.0,73.43,73.6,73.28,73.41,18443.0
2015-07-09 10:30:00,73.39,74.37,73.34,74.09,151764.0,73.39,74.37,73.34,74.09,151764.0
2015-07-09 11:00:00,74.03,74.29,73.86,74.07,25605.0,74.03,74.29,73.86,74.07,25605.0
2015-07-09 11:30:00,74.15,74.19,73.94,73.97,26909.0,74.15,74.19,73.94,73.97,26909.0
2015-07-09 12:00:00,74.01,74.02,73.74,73.78,5200.0,74.01,74.02,73.74,73.78,5200.0
2015-07-09 12:30:00,73.78,73.82,73.12,73.14,16063.0,73.78,73.82,73.12,73.14,16063.0
2015-07-09 13:00:00,73.18,73.37,72.81,72.9,24299.0,73.18,73.37,72.81,72.9,24299.0
2015-07-09 13:30:00,72.89,73.26,72.89,73.17,6068.0,72.89,73.26,72.89,73.17,6068.0
2015-07-09 14:00:00,73.3,73.32,72.6,72.63,17571.0,73.3,73.32,72.6,72.63,17571.0
2015-07-09 14:30:00,72.58,73.07,72.58,73.02,7116.0,72.58,73.07,72.58,73.02,7116.0
2015-07-09 15:00:00,73.11,73.43,73.1,73.32,14851.0,73.11,73.43,73.1,73.32,14851.0
2015-07-09 15:30:00,73.26,73.62,73.14,73.27,30550.0,73.26,73.62,73.14,73.27,30550.0
2015-07-10 09:30:00,74.47,74.47,73.88,74.06,21659.0,74.47,74.47,73.88,74.06,21659.0
2015-07-10 10:00:00,74.01,74.35,73.96,74.27,39534.0,74.01,74.35,73.96,74.27,39534.0
2015-07-10 10:30:00,74.21,74.35,73.94,74.11,12622.0,74.21,74.35,73.94,74.11,12622.0
2015-07-10 11:00:00,74.07,74.35,74.02,74.15,20563.0,74.07,74.35,74.02,74.15,20563.0
2015-07-10 11:30:00,74.21,74.3,73.96,74.2,15682.0,74.21,74.3,73.96,74.2,15682.0
2015-07-10 12:00:00,74.17,74.26,73.81,74.01,13448.0,74.17,74.26,73.81,74.01,13448.0
2015-07-10 12:30:00,73.98,74.32,73.98,74.26,10521.0,73.98,74.32,73.98,74.26,10521.0
2015-07-10 13:00:00,74.27,74.3,73.94,74.07,17761.0,74.27,74.3,73.94,74.07,17761.0
2015-07-10 13:30:00,74.1,74.14,73.75,74.03,16968.0,74.1,74.14,73.75,74.03,16968.0
2015-07-10 14:00:00,74.19,74.19,73.96,74.14,12045.0,74.19,74.19,73.96,74.14,12045.0
2015-07-10 14:30:00,74.09,74.3,73.98,74.14,15900.0,74.09,74.3,73.98,74.14,15900.0
2015-07-10 15:00:00,74.14,74.31,74.09,74.27,18782.0,74.14,74.31,74.09,74.27,18782.0
2015-07-10 15:30:00,74.3,74.99,74.26,74.79,52928.0,74.3,74.99,74.26,74.79,52928.0
2015-07-13 09:30:00,75.0,75.4,74.82,75.32,41634.0,75.0,75.4,74.82,75.32,41634.0
2015-07-13 10:00:00,75.34,75.4,75.05,75.07,16897.0,75.34,75.4,75.05,75.07,16897.0
2015-07-13 10:30:00,75.14,75.22,74.98,75.18,12640.0,75.14,75.22,74.98,75.18,12640.0
2015-07-13 11:00:00,75.19,75.25,75.08,75.08,23138.0,75.19,75.25,75.08,75.08,23138.0
2015-07-13 11:30:00,75.15,75.28,75.15,75.16,11838.0,75.15,75.28,75.15,75.16,11838.0
2015-07-13 12:00:00,75.18,75.23,75.02,75.07,3700.0,75.18,75.23,75.02,75.07,3700.0
2015-07-13 12:30:00,75.1,75.16,74.9,74.96,4500.0,75.1,75.16,74.9,74.96,4500.0
2015-07-13 13:00:00,75.0,75.13,74.93,75.13,8239.0,75.0,75.13,74.93,75.13,8239.0
2015-07-13 13:30:00,75.19,75.26,75.02,75.2,14856.0,75.19,75.26,75.02,75.2,14856.0
2015-07-13 14:00:00,75.19,75.25,75.16,75.2,12280.0,75.19,75.25,75.16,75.2,12280.0
2015-07-13 14:30:00,75.14,75.23,75.1,75.19,26615.0,75.14,75.23,75.1,75.19,26615.0
2015-07-13 15:00:00,75.21,75.8,75.16,75.76,28860.0,75.21,75.8,75.16,75.76,28860.0
2015-07-13 15:30:00,75.76,75.89,75.5,75.53,61652.0,75.76,75.89,75.5,75.53,61652.0
2015-07-14 09:30:00,75.46,75.52,74.86,75.19,11982.0,75.46,75.52,74.86,75.19,11982.0
2015-07-14 10:00:00,75.17,75.67,75.1,75.16,67198.0,75.17,75.67,75.1,75.16,67198.0
2015-07-14 10:30:00,75.23,75.37,74.92,75.02,24322.0,75.23,75.37,74.92,75.02,24322.0
2015-07-14 11:00:00,75.04,75.13,74.93,75.13,8702.0,75.04,75.13,74.93,75.13,8702.0
2015-07-14 11:30:00,75.18,75.27,74.93,75.0,13715.0,75.18,75.27,74.93,75.0,13715.0
2015-07-14 12:00:00,75.0,75.05,74.86,74.89,24995.0,75.0,75.05,74.86,74.89,24995.0
2015-07-14 12:30:00,74.94,75.15,74.84,75.15,17610.0,74.94,75.15,74.84,75.15,17610.0
2015-07-14 13:00:00,75.12,75.3,75.12,75.27,5300.0,75.12,75.3,75.12,75.27,5300.0
2015-07-14 13:30:00,75.23,75.29,75.17,75.27,9036.0,75.23,75.29,75.17,75.27,9036.0
2015-07-14 14:00:00,75.25,75.28,75.11,75.18,12789.0,75.25,75.28,75.11,75.18,12789.0
2015-07-14 14:30:00,75.2,75.25,75.15,75.16,46721.0,75.2,75.25,75.15,75.16,46721.0
2015-07-14 15:00:00,75.19,75.23,75.1,75.14,25332.0,75.19,75.23,75.1,75.14,25332.0
2015-07-14 15:30:00,75.11,75.24,75.04,75.11,68385.0,75.11,75.24,75.04,75.11,68385.0
2015-07-15 09:30:00,75.2,75.26,74.38,74.89,20725.0,75.2,75.26,74.38,74.89,20725.0
2015-07-15 10:00:00,74.85,75.03,74.82,74.88,21140.0,74.85,75.03,74.82,74.88,21140.0
2015-07-15 10:30:00,74.89,75.0,74.71,74.71,16750.0,74.89,75.0,74.71,74.71,16750.0
2015-07-15 11:00:00,74.85,75.0,74.83,74.97,19069.0,74.85,75.0,74.83,74.97,19069.0
2015-07-15 11:30:00,74.99,75.01,74.84,74.9,25976.0,74.99,75.01,74.84,74.9,25976.0
2015-07-15 12:00:00,74.91,75.0,74.87,74.94,5730.0,74.91,75.0,74.87,74.94,5730.0
2015-07-15 12:30:00,74.96,75.0,74.84,74.97,17032.0,74.96,75.0,74.84,74.97,17032.0
2015-07-15 13:00:00,74.97,74.97,74.88,74.91,6850.0,74.97,74.97,74.88,74.91,6850.0
2015-07-15 13:30:00,74.87,74.91,74.63,74.69,8189.0,74.87,74.91,74.63,74.69,8189.0
2015-07-15 14:00:00,74.74,74.87,74.68,74.73,17042.0,74.74,74.87,74.68,74.73,17042.0
2015-07-15 14:30:00,74.75,74.75,74.3,74.36,18741.0,74.75,74.75,74.3,74.36,18741.0
2015-07-15 15:00:00,74.45,74.48,74.13,74.34,30002.0,74.45,74.48,74.13,74.34,30002.0
2015-07-15 15:30:00,74.36,74.43,74.15,74.32,57925.0,74.36,74.43,74.15,74.32,57925.0
2015-07-16 09:30:00,74.88,75.03,74.59,74.74,13096.0,74.88,75.03,74.59,74.74,13096.0
2015-07-16 10:00:00,74.75,75.01,74.75,74.84,19806.0,74.75,75.01,74.75,74.84,19806.0
2015-07-16 10:30:00,74.91,75.05,74.82,74.95,15796.0,74.91,75.05,74.82,74.95,15796.0
2015-07-16 11:00:00,74.99,75.05,74.88,74.98,10980.0,74.99,75.05,74.88,74.98,10980.0
2015-07-16 11:30:00,74.99,75.14,74.91,74.91,23087.0,74.99,75.14,74.91,74.91,23087.0
2015-07-16 12:00:00,74.97,75.13,74.97,75.11,17868.0,74.97,75.13,74.97,75.11,17868.0
2015-07-16 12:30:00,75.1,75.15,74.92,75.02,7408.0,75.1,75.15,74.92,75.02,7408.0
2015-07-16 13:00:00,75.01,75.19,75.01,75.1,11218.0,75.01,75.19,75.01,75.1,11218.0
2015-07-16 13:30:00,75.13,75.15,74.98,75.12,18473.0,75.13,75.15,74.98,75.12,18473.0
2015-07-16 14:00:00,75.1,75.14,75.04,75.12,15857.0,75.1,75.14,75.04,75.12,15857.0
2015-07-16 14:30:00,75.11,75.15,75.03,75.06,17864.0,75.11,75.15,75.03,75.06,17864.0
2015-07-16 15:00:00,75.06,75.22,74.95,75.15,39507.0,75.06,75.22,74.95,75.15,39507.0
2015-07-16 15:30:00,75.2,75.22,75.02,75.06,55974.0,75.2,75.22,75.02,75.06,55974.0
2015-07-17 09:30:00,75.12,75.12,73.55,73.75,35568.0,75.12,75.12,73.55,73.75,35568.0
2015-07-17 10:00:00,73.78,74.26,73.56,74.06,13524.0,73.78,74.26,73.56,74.06,13524.0
2015-07-17 10:30:00,74.23,74.49,74.09,74.33,20305.0,74.23,74.49,74.09,74.33,20305.0
2015-07-17 11:00:00,74.44,74.54,74.12,74.19,11100.0,74.44,74.54,74.12,74.19,11100.0
2015-07-17 11:30:00,74.31,74.57,74.21,74.37,4387.0,74.31,74.57,74.21,74.37,4387.0
2015-07-17 12:00:00,74.41,74.46,74.0,74.0,6113.0,74.41,74.46,74.0,74.0,6113.0
2015-07-17 12:30:00,74.0,74.07,73.86,74.0,10915.0,74.0,74.07,73.86,74.0,10915.0
2015-07-17 13:00:00,74.01,74.15,73.7,74.11,72402.0,74.01,74.15,73.7,74.11,72402.0
2015-07-17 13:30:00,74.19,74.19,73.93,74.07,12144.0,74.19,74.19,73.93,74.07,12144.0
2015-07-17 14:00:00,74.13,74.5,73.91,74.49,12106.0,74.13,74.5,73.91,74.49,12106.0
2015-07-17 14:30:00,74.5,74.84,74.49,74.84,15362.0,74.5,74.84,74.49,74.84,15362.0
2015-07-17 15:00:00,74.88,75.02,74.65,75.0,27957.0,74.88,75.02,74.65,75.0,27957.0
2015-07-17 15:30:00,75.0,75.05,74.89,74.93,51778.0,75.0,75.05,74.89,74.93,51778.0
2015-07-20 09:30:00,75.02,75.2,74.54,75.13,12941.0,75.02,75.2,74.54,75.13,12941.0
2015-07-20 10:00:00,74.89,75.28,74.89,75.14,18709.0,74.89,75.28,74.89,75.14,18709.0
2015-07-20 10:30:00,75.14,75.24,75.01,75.19,16297.0,75.14,75.24,75.01,75.19,16297.0
2015-07-20 11:00:00,75.23,75.23,74.94,75.0,13215.0,75.23,75.23,74.94,75.0,13215.0
2015-07-20 11:30:00,75.07,75.07,74.8,74.89,9629.0,75.07,75.07,74.8,74.89,9629.0
2015-07-20 12:00:00,74.87,74.96,74.78,74.78,4197.0,74.87,74.96,74.78,74.78,4197.0
2015-07-20 12:30:00,74.89,74.97,74.85,74.95,3897.0,74.89,74.97,74.85,74.95,3897.0
2015-07-20 13:00:00,74.88,74.9,74.67,74.85,5015.0,74.88,74.9,74.67,74.85,5015.0
2015-07-20 13:30:00,74.85,74.93,74.71,74.73,5800.0,74.85,74.93,74.71,74.73,5800.0
2015-07-20 14:00:00,74.77,74.92,74.73,74.85,5120.0,74.77,74.92,74.73,74.85,5120.0
2015-07-20 14:30:00,74.93,74.93,74.69,74.72,5303.0,74.93,74.93,74.69,74.72,5303.0
2015-07-20 15:00:00,74.79,74.85,74.47,74.68,11446.0,74.79,74.85,74.47,74.68,11446.0
2015-07-20 15:30:00,74.71,74.71,74.35,74.57,29158.0,74.71,74.71,74.35,74.57,29158.0
2015-07-21 09:30:00,74.57,75.07,74.14,74.85,12199.0,74.57,75.07,74.14,74.85,12199.0
2015-07-21 10:00:00,74.92,75.0,74.88,74.9,7379.0,74.92,75.0,74.88,74.9,7379.0
2015-07-21 10:30:00,74.89,74.92,74.48,74.6,11680.0,74.89,74.92,74.48,74.6,11680.0
2015-07-21 11:00:00,74.62,74.75,74.17,74.44,8250.0,74.62,74.75,74.17,74.44,8250.0
2015-07-21 11:30:00,74.42,74.83,74.42,74.7,5609.0,74.42,74.83,74.42,74.7,5609.0
2015-07-21 12:00:00,74.61,74.93,74.61,74.92,2120.0,74.61,74.93,74.61,74.92,2120.0
2015-07-21 12:30:00,74.96,74.99,74.57,74.57,10571.0,74.96,74.99,74.57,74.57,10571.0
2015-07-21 13:00:00,74.58,74.81,74.52,74.76,8990.0,74.58,74.81,74.52,74.76,8990.0
2015-07-21 13:30:00,74.79,74.91,74.66,74.75,4347.0,74.79,74.91,74.66,74.75,4347.0
2015-07-21 14:00:00,74.83,74.84,74.57,74.83,14360.0,74.83,74.84,74.57,74.83,14360.0
2015-07-21 14:30:00,74.8,74.91,74.74,74.79,5811.0,74.8,74.91,74.74,74.79,5811.0
2015-07-21 15:00:00,74.79,74.83,74.58,74.61,9050.0,74.79,74.83,74.58,74.61,9050.0
2015-07-21 15:30:00,74.6,74.78,74.54,74.72,21178.0,74.6,74.78,74.54,74.72,21178.0
2015-07-22 09:30:00,74.22,75.18,74.22,74.89,15494.0,74.22,75.18,74.22,74.89,15494.0
2015-07-22 10:00:00,74.89,75.08,74.78,74.88,17998.0,74.89,75.08,74.78,74.88,17998.0
2015-07-22 10:30:00,74.82,74.85,74.5,74.75,9972.0,74.82,74.85,74.5,74.75,9972.0
2015-07-22 11:00:00,74.86,74.99,74.76,74.95,16293.0,74.86,74.99,74.76,74.95,16293.0
2015-07-22 11:30:00,74.95,75.03,74.88,74.96,13327.0,74.95,75.03,74.88,74.96,13327.0
2015-07-22 12:00:00,74.91,75.1,74.9,75.06,11673.0,74.91,75.1,74.9,75.06,11673.0
2015-07-22 12:30:00,75.06,75.07,74.92,75.05,5511.0,75.06,75.07,74.92,75.05,5511.0
2015-07-22 13:00:00,75.05,75.05,74.97,75.0,11835.0,75.05,75.05,74.97,75.0,11835.0
2015-07-22 13:30:00,75.0,75.05,74.94,75.01,6885.0,75.0,75.05,74.94,75.01,6885.0
2015-07-22 14:00:00,74.95,75.05,74.91,75.03,5050.0,74.95,75.05,74.91,75.03,5050.0
2015-07-22 14:30:00,75.0,75.03,74.93,75.0,10171.0,75.0,75.03,74.93,75.0,10171.0
2015-07-22 15:00:00,75.0,75.01,74.7,74.78,7800.0,75.0,75.01,74.7,74.78,7800.0
2015-07-22 15:30:00,74.77,74.87,74.63,74.87,21520.0,74.77,74.87,74.63,74.87,21520.0
2015-07-23 09:30:00,75.07,75.29,74.95,75.06,26315.0,75.07,75.29,74.95,75.06,26315.0
2015-07-23 10:00:00,75.06,75.18,74.95,75.07,5420.0,75.06,75.18,74.95,75.07,5420.0
2015-07-23 10:30:00,75.07,75.15,75.01,75.08,4895.0,75.07,75.15,75.01,75.08,4895.0
2015-07-23 11:00:00,75.03,75.16,75.02,75.03,14717.0,75.03,75.16,75.02,75.03,14717.0
2015-07-23 11:30:00,75.0,75.0,74.7,74.8,10791.0,75.0,75.0,74.7,74.8,10791.0
2015-07-23 12:00:00,74.79,74.8,74.25,74.31,9836.0,74.79,74.8,74.25,74.31,9836.0
2015-07-23 12:30:00,74.37,74.41,74.24,74.33,12000.0,74.37,74.41,74.24,74.33,12000.0
2015-07-23 13:00:00,74.39,74.4,74.21,74.25,6500.0,74.39,74.4,74.21,74.25,6500.0
2015-07-23 13:30:00,74.25,74.28,74.07,74.23,15100.0,74.25,74.28,74.07,74.23,15100.0
2015-07-23 14:00:00,74.23,74.29,74.12,74.18,8310.0,74.23,74.29,74.12,74.18,8310.0
2015-07-23 14:30:00,74.19,74.22,73.8,73.8,12920.0,74.19,74.22,73.8,73.8,12920.0
2015-07-23 15:00:00,73.83,73.89,73.75,73.82,13670.0,73.83,73.89,73.75,73.82,13670.0
2015-07-23 15:30:00,73.77,74.0,73.74,73.88,39817.0,73.77,74.0,73.74,73.88,39817.0
2015-07-24 09:30:00,73.65,74.99,73.65,74.92,21487.0,73.65,74.99,73.65,74.92,21487.0
2015-07-24 10:00:00,74.97,74.99,74.13,74.56,6130.0,74.97,74.99,74.13,74.56,6130.0
2015-07-24 10:30:00,74.48,74.94,74.42,74.75,3919.0,74.48,74.94,74.42,74.75,3919.0
2015-07-24 11:00:00,74.81,74.95,74.76,74.84,6570.0,74.81,74.95,74.76,74.84,6570.0
2015-07-24 11:30:00,74.88,74.99,74.74,74.94,12065.0,74.88,74.99,74.74,74.94,12065.0
2015-07-24 12:00:00,74.94,74.96,74.76,74.87,5100.0,74.94,74.96,74.76,74.87,5100.0
2015-07-24 12:30:00,74.88,74.97,74.36,74.51,16525.0,74.88,74.97,74.36,74.51,16525.0
2015-07-24 13:00:00,74.45,74.45,74.03,74.24,7016.0,74.45,74.45,74.03,74.24,7016.0
2015-07-24 13:30:00,74.3,74.3,73.75,73.93,13509.0,74.3,74.3,73.75,73.93,13509.0
2015-07-24 14:00:00,74.02,74.02,73.58,73.71,4340.0,74.02,74.02,73.58,73.71,4340.0
2015-07-24 14:30:00,73.8,73.94,73.67,73.84,4000.0,73.8,73.94,73.67,73.84,4000.0
2015-07-24 15:00:00,73.87,73.93,73.66,73.88,12811.0,73.87,73.93,73.66,73.88,12811.0
2015-07-24 15:30:00,73.9,73.97,73.64,73.81,22818.0,73.9,73.97,73.64,73.81,22818.0
2015-07-27 09:30:00,73.14,73.32,71.77,72.87,41316.0,73.14,73.32,71.77,72.87,41316.0
2015-07-27 10:00:00,72.78,73.32,72.74,72.95,11172.0,72.78,73.32,72.74,72.95,11172.0
2015-07-27 10:30:00,72.96,73.51,72.92,73.04,29832.0,72.96,73.51,72.92,73.04,29832.0
2015-07-27 11:00:00,73.11,73.32,73.02,73.17,10821.0,73.11,73.32,73.02,73.17,10821.0
2015-07-27 11:30:00,73.13,73.32,73.05,73.26,9721.0,73.13,73.32,73.05,73.26,9721.0
2015-07-27 12:00:00,73.16,73.16,72.92,72.99,8280.0,73.16,73.16,72.92,72.99,8280.0
2015-07-27 12:30:00,73.0,73.13,72.95,72.95,3543.0,73.0,73.13,72.95,72.95,3543.0
2015-07-27 13:00:00,73.04,73.1,72.9,73.01,3902.0,73.04,73.1,72.9,73.01,3902.0
2015-07-27 13:30:00,73.03,73.05,72.77,73.03,3172.0,73.03,73.05,72.77,73.03,3172.0
2015-07-27 14:00:00,72.95,72.97,72.76,72.88,8289.0,72.95,72.97,72.76,72.88,8289.0
2015-07-27 14:30:00,72.8,72.86,72.57,72.67,19539.0,72.8,72.86,72.57,72.67,19539.0
2015-07-27 15:00:00,72.68,72.77,72.48,72.57,21894.0,72.68,72.77,72.48,72.57,21894.0
2015-07-27 15:30:00,72.63,72.63,72.15,72.38,31490.0,72.63,72.63,72.15,72.38,31490.0
2015-07-28 09:30:00,72.9,73.43,71.16,72.01,30823.0,72.9,73.43,71.16,72.01,30823.0
2015-07-28 10:00:00,72.12,72.52,71.65,71.74,23546.0,72.12,72.52,71.65,71.74,23546.0
2015-07-28 10:30:00,71.69,72.06,71.69,71.9,12650.0,71.69,72.06,71.69,71.9,12650.0
2015-07-28 11:00:00,71.95,72.21,71.85,72.1,11520.0,71.95,72.21,71.85,72.1,11520.0
2015-07-28 11:30:00,72.12,72.16,71.98,71.98,11340.0,72.12,72.16,71.98,71.98,11340.0
2015-07-28 12:00:00,71.98,72.45,71.98,72.07,16972.0,71.98,72.45,71.98,72.07,16972.0
2015-07-28 12:30:00,72.07,72.45,72.03,72.37,11061.0,72.07,72.45,72.03,72.37,11061.0
2015-07-28 13:00:00,72.38,72.73,72.34,72.51,16057.0,72.38,72.73,72.34,72.51,16057.0
2015-07-28 13:30:00,72.58,72.6,72.41,72.48,19190.0,72.58,72.6,72.41,72.48,19190.0
2015-07-28 14:00:00,72.51,72.51,72.18,72.3,18800.0,72.51,72.51,72.18,72.3,18800.0
2015-07-28 14:30:00,72.32,72.36,72.13,72.31,28785.0,72.32,72.36,72.13,72.31,28785.0
2015-07-28 15:00:00,72.34,72.75,72.34,72.54,20091.0,72.34,72.75,72.34,72.54,20091.0
2015-07-28 15:30:00,72.54,72.82,72.41,72.68,65762.0,72.54,72.82,72.41,72.68,65762.0
2015-07-29 09:30:00,72.75,72.97,71.63,72.97,12749.0,72.75,72.97,71.63,72.97,12749.0
2015-07-29 10:00:00,72.88,73.47,72.72,73.28,11879.0,72.88,73.47,72.72,73.28,11879.0
2015-07-29 10:30:00,73.28,73.76,73.15,73.15,11527.0,73.28,73.76,73.15,73.15,11527.0
2015-07-29 11:00:00,73.18,73.56,72.84,73.09,19281.0,73.18,73.56,72.84,73.09,19281.0
2015-07-29 11:30:00,73.12,73.78,73.1,73.54,12820.0,73.12,73.78,73.1,73.54,12820.0
2015-07-29 12:00:00,73.63,74.24,73.44,73.88,20210.0,73.63,74.24,73.44,73.88,20210.0
2015-07-29 12:30:00,73.9,74.21,73.72,74.01,9555.0,73.9,74.21,73.72,74.01,9555.0
2015-07-29 13:00:00,73.91,74.63,73.91,74.63,16631.0,73.91,74.63,73.91,74.63,16631.0
2015-07-29 13:30:00,74.64,74.64,74.25,74.63,17846.0,74.64,74.64,74.25,74.63,17846.0
2015-07-29 14:00:00,74.56,74.83,74.01,74.18,18305.0,74.56,74.83,74.01,74.18,18305.0
2015-07-29 14:30:00,74.21,74.61,74.21,74.5,19168.0,74.21,74.61,74.21,74.5,19168.0
2015-07-29 15:00:00,74.43,74.46,74.19,74.33,22535.0,74.43,74.46,74.19,74.33,22535.0
2015-07-29 15:30:00,74.23,74.52,74.1,74.24,44571.0,74.23,74.52,74.1,74.24,44571.0
2015-07-30 09:30:00,73.7,73.78,72.49,72.9,18304.0,73.7,73.78,72.49,72.9,18304.0
2015-07-30 10:00:00,72.9,73.31,72.9,73.07,10239.0,72.9,73.31,72.9,73.07,10239.0
2015-07-30 10:30:00,73.07,73.28,72.84,73.1,8900.0,73.07,73.28,72.84,73.1,8900.0
2015-07-30 11:00:00,73.1,73.38,72.78,73.38,11800.0,73.1,73.38,72.78,73.38,11800.0
2015-07-30 11:30:00,73.48,73.52,73.1,73.24,21863.0,73.48,73.52,73.1,73.24,21863.0
2015-07-30 12:00:00,73.24,73.5,73.08,73.45,27129.0,73.24,73.5,73.08,73.45,27129.0
2015-07-30 12:30:00,73.47,73.5,73.09,73.18,28635.0,73.47,73.5,73.09,73.18,28635.0
2015-07-30 13:00:00,73.19,74.0,72.92,74.0,32399.0,73.19,74.0,72.92,74.0,32399.0
2015-07-30 13:30:00,74.0,74.0,73.24,73.31,21416.0,74.0,74.0,73.24,73.31,21416.0
2015-07-30 14:00:00,73.44,73.44,72.86,73.07,19351.0,73.44,73.44,72.86,73.07,19351.0
2015-07-30 14:30:00,73.11,73.18,73.01,73.14,33021.0,73.11,73.18,73.01,73.14,33021.0
2015-07-30 15:00:00,73.17,73.25,73.0,73.17,29650.0,73.17,73.25,73.0,73.17,29650.0
2015-07-30 15:30:00,73.15,73.2,72.94,72.99,59284.0,73.15,73.2,72.94,72.99,59284.0
2015-07-31 09:30:00,73.34,73.45,72.53,72.99,30672.0,73.34,73.45,72.53,72.99,30672.0
2015-07-31 10:00:00,73.01,73.56,72.97,73.55,66080.0,73.01,73.56,72.97,73.55,66080.0
2015-07-31 10:30:00,73.61,74.47,73.55,74.29,40307.0,73.61,74.47,73.55,74.29,40307.0
2015-07-31 11:00:00,74.27,74.39,74.02,74.19,19475.0,74.27,74.39,74.02,74.19,19475.0
2015-07-31 11:30:00,74.18,74.48,74.08,74.29,11412.0,74.18,74.48,74.08,74.29,11412.0
2015-07-31 12:00:00,74.23,74.74,74.13,74.34,17549.0,74.23,74.74,74.13,74.34,17549.0
2015-07-31 12:30:00,74.37,74.37,74.04,74.12,13894.0,74.37,74.37,74.04,74.12,13894.0
2015-07-31 13:00:00,74.03,74.49,74.03,74.14,20848.0,74.03,74.49,74.03,74.14,20848.0
2015-07-31 13:30:00,74.15,74.2,73.97,73.98,19275.0,74.15,74.2,73.97,73.98,19275.0
2015-07-31 14:00:00,74.0,74.29,73.91,74.29,6864.0,74.0,74.29,73.91,74.29,6864.0
2015-07-31 14:30:00,74.27,74.46,73.95,74.11,8708.0,74.27,74.46,73.95,74.11,8708.0
2015-07-31 15:00:00,74.12,74.2,73.76,73.85,13080.0,74.12,74.2,73.76,73.85,13080.0
2015-07-31 15:30:00,73.87,74.23,73.76,74.11,38254.0,73.87,74.23,73.76,74.11,38254.0
2015-08-03 09:30:00,74.0,76.69,73.44,75.99,69253.0,74.0,76.69,73.44,75.99,69253.0
2015-08-03 10:00:00,75.9,76.65,75.45,76.3,46481.0,75.9,76.65,75.45,76.3,46481.0
2015-08-03 10:30:00,76.09,76.13,74.44,75.13,19850.0,76.09,76.13,74.44,75.13,19850.0
2015-08-03 11:00:00,75.17,75.6,74.77,74.98,20669.0,75.17,75.6,74.77,74.98,20669.0
2015-08-03 11:30:00,75.09,75.09,74.76,74.99,12476.0,75.09,75.09,74.76,74.99,12476.0
2015-08-03 12:00:00,74.84,75.01,74.54,74.81,17232.0,74.84,75.01,74.54,74.81,17232.0
2015-08-03 12:30:00,74.78,74.96,74.04,74.12,10706.0,74.78,74.96,74.04,74.12,10706.0
2015-08-03 13:00:00,74.06,74.2,73.85,74.0,16713.0,74.06,74.2,73.85,74.0,16713.0
2015-08-03 13:30:00,74.03,74.07,73.73,73.88,12123.0,74.03,74.07,73.73,73.88,12123.0
2015-08-03 14:00:00,73.89,74.08,73.61,73.92,20557.0,73.89,74.08,73.61,73.92,20557.0
2015-08-03 14:30:00,73.86,74.18,73.77,73.87,10839.0,73.86,74.18,73.77,73.87,10839.0
2015-08-03 15:00:00,73.92,74.04,73.88,73.96,10331.0,73.92,74.04,73.88,73.96,10331.0
2015-08-03 15:30:00,74.02,74.15,73.74,73.83,82714.0,74.02,74.15,73.74,73.83,82714.0
2015-08-04 09:30:00,73.31,74.27,72.73,73.47,24710.0,73.31,74.27,72.73,73.47,24710.0
2015-08-04 10:00:00,73.51,73.51,72.78,72.87,48278.0,73.51,73.51,72.78,72.87,48278.0
2015-08-04 10:30:00,72.88,73.54,72.88,73.24,41844.0,72.88,73.54,72.88,73.24,41844.0
2015-08-04 11:00:00,73.24,73.35,72.65,72.7,33171.0,73.24,73.35,72.65,72.7,33171.0
2015-08-04 11:30:00,72.76,72.95,72.59,72.91,29396.0,72.76,72.95,72.59,72.91,29396.0
2015-08-04 12:00:00,72.89,73.38,72.88,73.04,8658.0,72.89,73.38,72.88,73.04,8658.0
2015-08-04 12:30:00,73.04,73.2,72.73,72.78,13463.0,73.04,73.2,72.73,72.78,13463.0
2015-08-04 13:00:00,72.7,73.01,72.55,73.01,12788.0,72.7,73.01,72.55,73.01,12788.0
2015-08-04 13:30:00,73.02,73.32,72.49,72.61,27254.0,73.02,73.32,72.49,72.61,27254.0
2015-08-04 14:00:00,72.66,73.15,72.32,72.97,51782.0,72.66,73.15,72.32,72.97,51782.0
2015-08-04 14:30:00,73.01,73.64,72.98,73.4,19317.0,73.01,73.64,72.98,73.4,19317.0
2015-08-04 15:00:00,73.46,73.86,73.27,73.62,92388.0,73.46,73.86,73.27,73.62,92388.0
2015-08-04 15:30:00,73.53,73.69,72.76,72.95,194510.0,73.53,73.69,72.76,72.95,194510.0
2015-08-05 09:30:00,72.68,75.26,72.25,74.0,90335.0,72.68,75.26,72.25,74.0,90335.0
2015-08-05 10:00:00,74.0,74.15,70.87,70.88,60344.0,74.0,74.15,70.87,70.88,60344.0
2015-08-05 10:30:00,70.54,71.03,63.58,69.42,564244.0,70.54,71.03,63.58,69.42,564244.0
2015-08-05 11:00:00,69.41,71.13,69.25,70.41,214116.0,69.41,71.13,69.25,70.41,214116.0
2015-08-05 11:30:00,70.42,70.81,69.52,70.3,113516.0,70.42,70.81,69.52,70.3,113516.0
2015-08-05 12:00:00,70.29,71.34,70.22,70.24,72663.0,70.29,71.34,70.22,70.24,72663.0
2015-08-05 12:30:00,70.24,70.66,70.0,70.48,34825.0,70.24,70.66,70.0,70.48,34825.0
2015-08-05 13:00:00,70.46,70.47,70.0,70.01,54563.0,70.46,70.47,70.0,70.01,54563.0
2015-08-05 13:30:00,70.05,70.32,70.01,70.3,29959.0,70.05,70.32,70.01,70.3,29959.0
2015-08-05 14:00:00,70.25,71.58,70.22,71.26,57511.0,70.25,71.58,70.22,71.26,57511.0
2015-08-05 14:30:00,71.25,72.31,71.25,71.48,86340.0,71.25,72.31,71.25,71.48,86340.0
2015-08-05 15:00:00,71.48,71.53,70.82,70.83,65399.0,71.48,71.53,70.82,70.83,65399.0
2015-08-05 15:30:00,70.82,70.88,70.02,70.15,179260.0,70.82,70.88,70.02,70.15,179260.0
2015-08-06 09:30:00,70.09,72.15,70.09,71.1,38282.0,70.09,72.15,70.09,71.1,38282.0
2015-08-06 10:00:00,71.08,71.51,70.83,70.98,30481.0,71.08,71.51,70.83,70.98,30481.0
2015-08-06 10:30:00,70.9,70.9,70.34,70.55,11763.0,70.9,70.9,70.34,70.55,11763.0
2015-08-06 11:00:00,70.64,70.67,69.81,69.98,17289.0,70.64,70.67,69.81,69.98,17289.0
2015-08-06 11:30:00,70.0,70.05,69.52,69.54,38196.0,70.0,70.05,69.52,69.54,38196.0
2015-08-06 12:00:00,69.53,70.01,69.4,70.0,24213.0,69.53,70.01,69.4,70.0,24213.0
2015-08-06 12:30:00,70.01,70.11,69.95,70.09,19246.0,70.01,70.11,69.95,70.09,19246.0
2015-08-06 13:00:00,70.0,70.1,69.65,70.1,16644.0,70.0,70.1,69.65,70.1,16644.0
2015-08-06 13:30:00,70.11,70.22,69.61,69.61,13100.0,70.11,70.22,69.61,69.61,13100.0
2015-08-06 14:00:00,69.57,70.07,69.45,70.05,24245.0,69.57,70.07,69.45,70.05,24245.0
2015-08-06 14:30:00,70.05,70.07,69.75,69.85,17187.0,70.05,70.07,69.75,69.85,17187.0
2015-08-06 15:00:00,69.82,70.02,69.81,69.98,79855.0,69.82,70.02,69.81,69.98,79855.0
2015-08-06 15:30:00,69.98,70.2,69.9,70.0,42924.0,69.98,70.2,69.9,70.0,42924.0
2015-08-07 09:30:00,69.9,70.86,69.9,70.86,17778.0,69.9,70.86,69.9,70.86,17778.0
2015-08-07 10:00:00,70.77,70.98,70.45,70.53,9100.0,70.77,70.98,70.45,70.53,9100.0
2015-08-07 10:30:00,70.41,70.67,70.01,70.01,8460.0,70.41,70.67,70.01,70.01,8460.0
2015-08-07 11:00:00,70.07,70.23,69.98,70.2,10305.0,70.07,70.23,69.98,70.2,10305.0
2015-08-07 11:30:00,70.11,70.19,69.93,70.16,14070.0,70.11,70.19,69.93,70.16,14070.0
2015-08-07 12:00:00,70.31,70.41,70.14,70.3,6044.0,70.31,70.41,70.14,70.3,6044.0
2015-08-07 12:30:00,70.2,70.35,69.87,69.99,9953.0,70.2,70.35,69.87,69.99,9953.0
2015-08-07 13:00:00,69.99,70.22,69.92,70.08,5512.0,69.99,70.22,69.92,70.08,5512.0
2015-08-07 13:30:00,70.1,70.6,70.1,70.39,10660.0,70.1,70.6,70.1,70.39,10660.0
2015-08-07 14:00:00,70.42,70.46,69.97,70.17,7325.0,70.42,70.46,69.97,70.17,7325.0
2015-08-07 14:30:00,70.23,70.82,70.23,70.77,10200.0,70.23,70.82,70.23,70.77,10200.0
2015-08-07 15:00:00,70.8,71.0,70.75,70.99,14406.0,70.8,71.0,70.75,70.99,14406.0
2015-08-07 15:30:00,70.98,71.27,70.63,70.87,70950.0,70.98,71.27,70.63,70.87,70950.0
2015-08-10 09:30:00,71.03,71.75,71.01,71.32,27372.0,71.03,71.75,71.01,71.32,27372.0
2015-08-10 10:00:00,71.34,71.34,70.34,70.61,12490.0,71.34,71.34,70.34,70.61,12490.0
2015-08-10 10:30:00,70.47,71.03,70.0,71.03,20987.0,70.47,71.03,70.0,71.03,20987.0
2015-08-10 11:00:00,71.13,71.32,70.75,70.98,7296.0,71.13,71.32,70.75,70.98,7296.0
2015-08-10 11:30:00,70.95,70.99,70.3,70.95,15900.0,70.95,70.99,70.3,70.95,15900.0
2015-08-10 12:00:00,70.97,71.3,70.97,71.14,5743.0,70.97,71.3,70.97,71.14,5743.0
2015-08-10 12:30:00,71.24,71.3,70.96,70.96,9757.0,71.24,71.3,70.96,70.96,9757.0
2015-08-10 13:00:00,70.98,71.07,70.62,70.63,8130.0,70.98,71.07,70.62,70.63,8130.0
2015-08-10 13:30:00,70.71,71.33,70.65,71.33,60259.0,70.71,71.33,70.65,71.33,60259.0
2015-08-10 14:00:00,71.32,71.41,71.06,71.24,11579.0,71.32,71.41,71.06,71.24,11579.0
2015-08-10 14:30:00,71.3,71.36,70.78,70.78,9645.0,71.3,71.36,70.78,70.78,9645.0
2015-08-10 15:00:00,70.84,71.07,70.8,70.86,18468.0,70.84,71.07,70.8,70.86,18468.0
2015-08-10 15:30:00,70.89,70.98,70.65,70.76,61365.0,70.89,70.98,70.65,70.76,61365.0
2015-08-11 09:30:00,70.29,70.79,69.92,70.42,25564.0,70.29,70.79,69.92,70.42,25564.0
2015-08-11 10:00:00,70.48,70.54,69.5,70.05,10045.0,70.48,70.54,69.5,70.05,10045.0
2015-08-11 10:30:00,70.06,70.22,69.73,69.93,9605.0,70.06,70.22,69.73,69.93,9605.0
2015-08-11 11:00:00,69.93,70.09,69.68,69.8,7206.0,69.93,70.09,69.68,69.8,7206.0
2015-08-11 11:30:00,69.81,70.02,69.5,69.58,12055.0,69.81,70.02,69.5,69.58,12055.0
2015-08-11 12:00:00,69.55,69.64,69.37,69.51,9638.0,69.55,69.64,69.37,69.51,9638.0
2015-08-11 12:30:00,69.58,69.85,69.53,69.61,20298.0,69.58,69.85,69.53,69.61,20298.0
2015-08-11 13:00:00,69.6,69.64,69.25,69.25,11664.0,69.6,69.64,69.25,69.25,11664.0
2015-08-11 13:30:00,69.18,69.32,68.99,69.09,19500.0,69.18,69.32,68.99,69.09,19500.0
2015-08-11 14:00:00,69.03,69.25,68.69,68.98,26210.0,69.03,69.25,68.69,68.98,26210.0
2015-08-11 14:30:00,68.98,69.47,68.97,69.39,17185.0,68.98,69.47,68.97,69.39,17185.0
2015-08-11 15:00:00,69.43,69.74,69.39,69.69,17500.0,69.43,69.74,69.39,69.69,17500.0
2015-08-11 15:30:00,69.71,69.87,69.54,69.6,52178.0,69.71,69.87,69.54,69.6,52178.0
2015-08-12 09:30:00,69.17,69.17,67.96,68.69,35409.0,69.17,69.17,67.96,68.69,35409.0
2015-08-12 10:00:00,68.71,68.71,68.02,68.03,17129.0,68.71,68.71,68.02,68.03,17129.0
2015-08-12 10:30:00,68.03,68.59,67.61,67.77,14812.0,68.03,68.59,67.61,67.77,14812.0
2015-08-12 11:00:00,67.77,68.35,67.7,68.27,11833.0,67.77,68.35,67.7,68.27,11833.0
2015-08-12 11:30:00,68.22,68.35,67.34,67.48,13799.0,68.22,68.35,67.34,67.48,13799.0
2015-08-12 12:00:00,67.33,67.97,67.31,67.85,14740.0,67.33,67.97,67.31,67.85,14740.0
2015-08-12 12:30:00,67.92,68.47,67.92,68.07,6200.0,67.92,68.47,67.92,68.07,6200.0
2015-08-12 13:00:00,68.14,68.66,68.1,68.25,4850.0,68.14,68.66,68.1,68.25,4850.0
2015-08-12 13:30:00,68.3,69.14,68.26,68.95,9650.0,68.3,69.14,68.26,68.95,9650.0
2015-08-12 14:00:00,69.01,69.08,68.64,68.64,5362.0,69.01,69.08,68.64,68.64,5362.0
2015-08-12 14:30:00,68.67,68.89,68.41,68.89,8108.0,68.67,68.89,68.41,68.89,8108.0
2015-08-12 15:00:00,68.91,69.0,68.77,69.0,7812.0,68.91,69.0,68.77,69.0,7812.0
2015-08-12 15:30:00,68.97,69.09,68.66,68.77,36107.0,68.97,69.09,68.66,68.77,36107.0
2015-08-13 09:30:00,68.36,68.61,67.39,67.62,58122.0,68.36,68.61,67.39,67.62,58122.0
2015-08-13 10:00:00,67.7,68.0,66.43,66.88,54743.0,67.7,68.0,66.43,66.88,54743.0
2015-08-13 10:30:00,66.88,67.48,66.88,67.43,17649.0,66.88,67.48,66.88,67.43,17649.0
2015-08-13 11:00:00,67.53,68.37,67.53,68.05,33158.0,67.53,68.37,67.53,68.05,33158.0
2015-08-13 11:30:00,68.07,68.25,67.82,68.06,48740.0,68.07,68.25,67.82,68.06,48740.0
2015-08-13 12:00:00,68.16,68.5,68.1,68.4,13518.0,68.16,68.5,68.1,68.4,13518.0
2015-08-13 12:30:00,68.4,68.41,68.11,68.2,17395.0,68.4,68.41,68.11,68.2,17395.0
2015-08-13 13:00:00,68.2,68.6,68.15,68.56,12780.0,68.2,68.6,68.15,68.56,12780.0
2015-08-13 13:30:00,68.59,68.65,68.16,68.17,9535.0,68.59,68.65,68.16,68.17,9535.0
2015-08-13 14:00:00,68.24,68.45,68.23,68.33,15435.0,68.24,68.45,68.23,68.33,15435.0
2015-08-13 14:30:00,68.35,68.55,68.26,68.48,59019.0,68.35,68.55,68.26,68.48,59019.0
2015-08-13 15:00:00,68.52,69.0,68.38,68.75,53701.0,68.52,69.0,68.38,68.75,53701.0
2015-08-13 15:30:00,68.8,68.8,68.39,68.55,90292.0,68.8,68.8,68.39,68.55,90292.0
2015-08-14 09:30:00,68.59,68.74,68.12,68.66,19332.0,68.59,68.74,68.12,68.66,19332.0
2015-08-14 10:00:00,68.74,69.21,68.66,68.93,27156.0,68.74,69.21,68.66,68.93,27156.0
2015-08-14 10:30:00,68.83,69.43,68.83,69.43,18287.0,68.83,69.43,68.83,69.43,18287.0
2015-08-14 11:00:00,69.24,69.32,68.68,68.68,9650.0,69.24,69.32,68.68,68.68,9650.0
2015-08-14 11:30:00,68.76,69.22,68.67,69.15,27052.0,68.76,69.22,68.67,69.15,27052.0
2015-08-14 12:00:00,69.14,69.32,68.82,69.1,32394.0,69.14,69.32,68.82,69.1,32394.0
2015-08-14 12:30:00,69.0,69.15,68.77,69.1,15223.0,69.0,69.15,68.77,69.1,15223.0
2015-08-14 13:00:00,69.1,69.46,68.98,69.38,15243.0,69.1,69.46,68.98,69.38,15243.0
2015-08-14 13:30:00,69.46,69.58,69.09,69.33,15468.0,69.46,69.58,69.09,69.33,15468.0
2015-08-14 14:00:00,69.41,69.53,68.98,69.03,55330.0,69.41,69.53,68.98,69.03,55330.0
2015-08-14 14:30:00,69.03,69.81,68.98,69.64,14955.0,69.03,69.81,68.98,69.64,14955.0
2015-08-14 15:00:00,69.59,69.63,68.82,68.95,24794.0,69.59,69.63,68.82,68.95,24794.0
2015-08-14 15:30:00,68.95,69.49,68.91,69.02,53191.0,68.95,69.49,68.91,69.02,53191.0
2015-08-17 09:30:00,68.59,68.59,67.71,68.37,49494.0,68.59,68.59,67.71,68.37,49494.0
2015-08-17 10:00:00,68.3,68.52,67.9,68.17,16624.0,68.3,68.52,67.9,68.17,16624.0
2015-08-17 10:30:00,68.15,68.29,67.7,68.05,20696.0,68.15,68.29,67.7,68.05,20696.0
2015-08-17 11:00:00,68.2,68.4,68.13,68.34,25404.0,68.2,68.4,68.13,68.34,25404.0
2015-08-17 11:30:00,68.34,68.48,68.08,68.16,27732.0,68.34,68.48,68.08,68.16,27732.0
2015-08-17 12:00:00,68.11,68.17,67.79,68.03,20245.0,68.11,68.17,67.79,68.03,20245.0
2015-08-17 12:30:00,67.95,68.52,67.95,68.46,53413.0,67.95,68.52,67.95,68.46,53413.0
2015-08-17 13:00:00,68.45,69.24,68.4,69.24,18115.0,68.45,69.24,68.4,69.24,18115.0
2015-08-17 13:30:00,69.16,69.16,68.54,68.9,50447.0,69.16,69.16,68.54,68.9,50447.0
2015-08-17 14:00:00,68.89,69.18,68.85,68.9,18354.0,68.89,69.18,68.85,68.9,18354.0
2015-08-17 14:30:00,68.91,68.91,68.36,68.36,27428.0,68.91,68.91,68.36,68.36,27428.0
2015-08-17 15:00:00,68.36,68.86,68.36,68.63,32852.0,68.36,68.86,68.36,68.63,32852.0
2015-08-17 15:30:00,68.64,68.91,68.5,68.84,59196.0,68.64,68.91,68.5,68.84,59196.0
2015-08-18 09:30:00,68.75,69.49,68.34,68.42,31360.0,68.75,69.49,68.34,68.42,31360.0
2015-08-18 10:00:00,68.43,68.82,68.13,68.67,9038.0,68.43,68.82,68.13,68.67,9038.0
2015-08-18 10:30:00,68.72,69.27,68.46,69.19,37456.0,68.72,69.27,68.46,69.19,37456.0
2015-08-18 11:00:00,69.31,69.31,68.93,69.19,16985.0,69.31,69.31,68.93,69.19,16985.0
2015-08-18 11:30:00,69.19,69.27,68.89,69.25,22315.0,69.19,69.27,68.89,69.25,22315.0
2015-08-18 12:00:00,69.17,69.35,69.1,69.34,10463.0,69.17,69.35,69.1,69.34,10463.0
2015-08-18 12:30:00,69.33,69.34,69.0,69.0,11100.0,69.33,69.34,69.0,69.0,11100.0
2015-08-18 13:00:00,69.01,69.28,68.99,69.15,21567.0,69.01,69.28,68.99,69.15,21567.0
2015-08-18 13:30:00,69.15,69.28,69.14,69.23,12135.0,69.15,69.28,69.14,69.23,12135.0
2015-08-18 14:00:00,69.28,69.28,69.06,69.16,24889.0,69.28,69.28,69.06,69.16,24889.0
2015-08-18 14:30:00,69.16,69.28,69.01,69.23,17208.0,69.16,69.28,69.01,69.23,17208.0
2015-08-18 15:00:00,69.16,69.29,69.11,69.19,39765.0,69.16,69.29,69.11,69.19,39765.0
2015-08-18 15:30:00,69.17,69.44,69.09,69.21,94704.0,69.17,69.44,69.09,69.21,94704.0
2015-08-19 09:30:00,69.11,69.11,68.59,68.84,19084.0,69.11,69.11,68.59,68.84,19084.0
2015-08-19 10:00:00,68.8,69.14,68.55,69.03,11830.0,68.8,69.14,68.55,69.03,11830.0
2015-08-19 10:30:00,69.0,69.2,68.88,69.2,21151.0,69.0,69.2,68.88,69.2,21151.0
2015-08-19 11:00:00,69.09,69.25,69.0,69.0,12050.0,69.09,69.25,69.0,69.0,12050.0
2015-08-19 11:30:00,69.08,69.26,69.0,69.15,14649.0,69.08,69.26,69.0,69.15,14649.0
2015-08-19 12:00:00,69.13,69.38,69.0,69.19,10122.0,69.13,69.38,69.0,69.19,10122.0
2015-08-19 12:30:00,69.19,69.39,69.01,69.26,4276.0,69.19,69.39,69.01,69.26,4276.0
2015-08-19 13:00:00,69.2,69.48,69.09,69.45,9136.0,69.2,69.48,69.09,69.45,9136.0
2015-08-19 13:30:00,69.37,69.61,69.18,69.29,8964.0,69.37,69.61,69.18,69.29,8964.0
2015-08-19 14:00:00,69.28,69.82,69.23,69.59,13705.0,69.28,69.82,69.23,69.59,13705.0
2015-08-19 14:30:00,69.53,69.67,69.16,69.16,7700.0,69.53,69.67,69.16,69.16,7700.0
2015-08-19 15:00:00,69.16,69.54,69.06,69.5,21201.0,69.16,69.54,69.06,69.5,21201.0
2015-08-19 15:30:00,69.43,69.74,69.39,69.54,52643.0,69.43,69.74,69.39,69.54,52643.0
2015-08-20 09:30:00,68.85,69.42,68.62,69.17,27419.0,68.85,69.42,68.62,69.17,27419.0
2015-08-20 10:00:00,69.22,69.22,68.64,68.93,31674.0,69.22,69.22,68.64,68.93,31674.0
2015-08-20 10:30:00,68.78,69.26,68.68,69.24,18548.0,68.78,69.26,68.68,69.24,18548.0
2015-08-20 11:00:00,69.14,69.33,68.87,69.17,34343.0,69.14,69.33,68.87,69.17,34343.0
2015-08-20 11:30:00,69.28,69.86,68.93,69.76,59825.0,69.28,69.86,68.93,69.76,59825.0
2015-08-20 12:00:00,69.7,69.87,69.22,69.71,24517.0,69.7,69.87,69.22,69.71,24517.0
2015-08-20 12:30:00,69.71,69.73,69.0,69.12,18058.0,69.71,69.73,69.0,69.12,18058.0
2015-08-20 13:00:00,69.03,69.56,68.77,69.44,26267.0,69.03,69.56,68.77,69.44,26267.0
2015-08-20 13:30:00,69.42,69.43,69.08,69.2,9964.0,69.42,69.43,69.08,69.2,9964.0
2015-08-20 14:00:00,69.23,69.23,68.93,69.0,14450.0,69.23,69.23,68.93,69.0,14450.0
2015-08-20 14:30:00,68.98,69.12,68.9,69.0,21032.0,68.98,69.12,68.9,69.0,21032.0
2015-08-20 15:00:00,69.01,69.26,68.91,69.26,26698.0,69.01,69.26,68.91,69.26,26698.0
2015-08-20 15:30:00,69.17,69.21,68.89,68.99,90679.0,69.17,69.21,68.89,68.99,90679.0
2015-08-21 09:30:00,68.0,69.37,67.77,69.12,90753.0,68.0,69.37,67.77,69.12,90753.0
2015-08-21 10:00:00,69.22,69.42,68.83,69.02,22706.0,69.22,69.42,68.83,69.02,22706.0
2015-08-21 10:30:00,68.95,68.96,68.42,68.7,20132.0,68.95,68.96,68.42,68.7,20132.0
2015-08-21 11:00:00,68.71,69.18,68.54,69.16,42239.0,68.71,69.18,68.54,69.16,42239.0
2015-08-21 11:30:00,69.12,69.38,68.74,69.29,35154.0,69.12,69.38,68.74,69.29,35154.0
2015-08-21 12:00:00,69.21,69.48,68.82,68.98,13853.0,69.21,69.48,68.82,68.98,13853.0
2015-08-21 12:30:00,68.92,69.05,68.7,69.0,25417.0,68.92,69.05,68.7,69.0,25417.0
2015-08-21 13:00:00,68.97,69.53,68.81,69.51,16159.0,68.97,69.53,68.81,69.51,16159.0
2015-08-21 13:30:00,69.52,69.85,69.29,69.78,31478.0,69.52,69.85,69.29,69.78,31478.0
2015-08-21 14:00:00,69.78,69.88,69.59,69.65,18150.0,69.78,69.88,69.59,69.65,18150.0
2015-08-21 14:30:00,69.71,69.81,69.26,69.29,39893.0,69.71,69.81,69.26,69.29,39893.0
2015-08-21 15:00:00,69.2,69.29,68.87,68.96,46000.0,69.2,69.29,68.87,68.96,46000.0
2015-08-21 15:30:00,68.96,69.11,68.5,68.79,69168.0,68.96,69.11,68.5,68.79,69168.0
2015-08-24 09:30:00,64.33,65.0,63.36,64.94,73515.0,64.33,65.0,63.36,64.94,73515.0
2015-08-24 10:00:00,65.0,67.26,64.95,67.24,85991.0,65.0,67.26,64.95,67.24,85991.0
2015-08-24 10:30:00,66.88,67.69,66.57,67.53,47586.0,66.88,67.69,66.57,67.53,47586.0
2015-08-24 11:00:00,67.38,67.49,66.77,66.98,32749.0,67.38,67.49,66.77,66.98,32749.0
2015-08-24 11:30:00,66.95,67.53,66.77,67.53,34174.0,66.95,67.53,66.77,67.53,34174.0
2015-08-24 12:00:00,67.4,67.69,66.8,67.49,56179.0,67.4,67.69,66.8,67.49,56179.0
2015-08-24 12:30:00,67.37,67.56,66.85,67.11,27528.0,67.37,67.56,66.85,67.11,27528.0
2015-08-24 13:00:00,67.06,67.38,66.76,66.97,111753.0,67.06,67.38,66.76,66.97,111753.0
2015-08-24 13:30:00,66.97,67.41,66.42,66.87,64972.0,66.97,67.41,66.42,66.87,64972.0
2015-08-24 14:00:00,66.8,67.1,66.61,66.72,49115.0,66.8,67.1,66.61,66.72,49115.0
2015-08-24 14:30:00,66.88,67.01,66.07,66.47,49369.0,66.88,67.01,66.07,66.47,49369.0
2015-08-24 15:00:00,66.4,66.75,66.19,66.53,52342.0,66.4,66.75,66.19,66.53,52342.0
2015-08-24 15:30:00,66.45,67.68,66.42,66.8,154021.0,66.45,67.68,66.42,66.8,154021.0
2015-08-25 09:30:00,68.15,69.73,66.93,69.42,49051.0,68.15,69.73,66.93,69.42,49051.0
2015-08-25 10:00:00,69.29,69.5,68.2,68.85,50388.0,69.29,69.5,68.2,68.85,50388.0
2015-08-25 10:30:00,68.6,68.86,68.02,68.23,27056.0,68.6,68.86,68.02,68.23,27056.0
2015-08-25 11:00:00,68.42,68.71,68.25,68.54,25974.0,68.42,68.71,68.25,68.54,25974.0
2015-08-25 11:30:00,68.5,68.73,68.34,68.39,18702.0,68.5,68.73,68.34,68.39,18702.0
2015-08-25 12:00:00,68.39,69.1,68.17,69.05,15772.0,68.39,69.1,68.17,69.05,15772.0
2015-08-25 12:30:00,69.03,69.78,69.03,69.6,31671.0,69.03,69.78,69.03,69.6,31671.0
2015-08-25 13:00:00,69.73,69.8,69.18,69.38,42490.0,69.73,69.8,69.18,69.38,42490.0
2015-08-25 13:30:00,69.39,69.62,69.16,69.5,29637.0,69.39,69.62,69.16,69.5,29637.0
2015-08-25 14:00:00,69.54,69.55,69.09,69.29,31253.0,69.54,69.55,69.09,69.29,31253.0
2015-08-25 14:30:00,69.32,69.5,69.0,69.01,26313.0,69.32,69.5,69.0,69.01,26313.0
2015-08-25 15:00:00,69.01,69.08,68.2,68.28,33826.0,69.01,69.08,68.2,68.28,33826.0
2015-08-25 15:30:00,68.21,68.34,67.85,67.94,95628.0,68.21,68.34,67.85,67.94,95628.0
2015-08-26 09:30:00,69.44,69.44,67.94,68.5,25508.0,69.44,69.44,67.94,68.5,25508.0
2015-08-26 10:00:00,68.41,68.91,68.04,68.67,17053.0,68.41,68.91,68.04,68.67,17053.0
2015-08-26 10:30:00,68.85,68.98,67.86,67.96,15061.0,68.85,68.98,67.86,67.96,15061.0
2015-08-26 11:00:00,67.95,68.37,67.83,68.01,26861.0,67.95,68.37,67.83,68.01,26861.0
2015-08-26 11:30:00,67.86,68.5,67.76,68.35,62254.0,67.86,68.5,67.76,68.35,62254.0
2015-08-26 12:00:00,68.26,68.4,68.0,68.22,13450.0,68.26,68.4,68.0,68.22,13450.0
2015-08-26 12:30:00,68.26,68.56,68.05,68.53,26261.0,68.26,68.56,68.05,68.53,26261.0
2015-08-26 13:00:00,68.68,69.25,68.37,69.13,14493.0,68.68,69.25,68.37,69.13,14493.0
2015-08-26 13:30:00,69.08,69.5,68.94,69.2,15664.0,69.08,69.5,68.94,69.2,15664.0
2015-08-26 14:00:00,69.18,69.45,68.79,69.28,35958.0,69.18,69.45,68.79,69.28,35958.0
2015-08-26 14:30:00,69.25,69.66,69.11,69.41,18623.0,69.25,69.66,69.11,69.41,18623.0
2015-08-26 15:00:00,69.34,70.14,68.96,69.63,38314.0,69.34,70.14,68.96,69.63,38314.0
2015-08-26 15:30:00,69.69,70.07,69.3,69.62,69925.0,69.69,70.07,69.3,69.62,69925.0
2015-08-27 09:30:00,70.08,70.93,69.94,70.25,21846.0,70.08,70.93,69.94,70.25,21846.0
2015-08-27 10:00:00,70.1,70.41,69.49,69.91,18551.0,70.1,70.41,69.49,69.91,18551.0
2015-08-27 10:30:00,69.8,70.2,69.57,70.06,18255.0,69.8,70.2,69.57,70.06,18255.0
2015-08-27 11:00:00,70.06,70.45,69.84,70.32,32322.0,70.06,70.45,69.84,70.32,32322.0
2015-08-27 11:30:00,70.37,71.3,70.22,71.19,24277.0,70.37,71.3,70.22,71.19,24277.0
2015-08-27 12:00:00,71.3,71.7,71.24,71.55,12651.0,71.3,71.7,71.24,71.55,12651.0
2015-08-27 12:30:00,71.68,71.79,71.3,71.79,19784.0,71.68,71.79,71.3,71.79,19784.0
2015-08-27 13:00:00,71.74,71.98,71.72,71.76,23320.0,71.74,71.98,71.72,71.76,23320.0
2015-08-27 13:30:00,71.77,71.77,71.43,71.72,15342.0,71.77,71.77,71.43,71.72,15342.0
2015-08-27 14:00:00,71.72,71.77,71.24,71.4,23862.0,71.72,71.77,71.24,71.4,23862.0
2015-08-27 14:30:00,71.5,71.79,71.01,71.07,28591.0,71.5,71.79,71.01,71.07,28591.0
2015-08-27 15:00:00,71.09,71.63,70.66,71.5,53151.0,71.09,71.63,70.66,71.5,53151.0
2015-08-27 15:30:00,71.49,72.15,71.2,72.03,63536.0,71.49,72.15,71.2,72.03,63536.0
2015-08-28 09:30:00,71.79,71.95,71.13,71.9,19435.0,71.79,71.95,71.13,71.9,19435.0
2015-08-28 10:00:00,71.73,71.84,70.45,70.96,13681.0,71.73,71.84,70.45,70.96,13681.0
2015-08-28 10:30:00,70.95,71.46,70.92,71.39,14900.0,70.95,71.46,70.92,71.39,14900.0
2015-08-28 11:00:00,71.55,72.34,71.5,72.09,22872.0,71.55,72.34,71.5,72.09,22872.0
2015-08-28 11:30:00,72.12,72.2,71.38,71.45,11541.0,72.12,72.2,71.38,71.45,11541.0
2015-08-28 12:00:00,71.58,71.58,71.05,71.13,23356.0,71.58,71.58,71.05,71.13,23356.0
2015-08-28 12:30:00,71.17,71.53,71.12,71.47,5301.0,71.17,71.53,71.12,71.47,5301.0
2015-08-28 13:00:00,71.43,71.74,71.34,71.43,6466.0,71.43,71.74,71.34,71.43,6466.0
2015-08-28 13:30:00,71.38,71.65,71.22,71.51,6540.0,71.38,71.65,71.22,71.51,6540.0
2015-08-28 14:00:00,71.52,71.87,71.44,71.55,8453.0,71.52,71.87,71.44,71.55,8453.0
2015-08-28 14:30:00,71.57,71.75,71.44,71.73,8525.0,71.57,71.75,71.44,71.73,8525.0
2015-08-28 15:00:00,71.67,71.67,71.37,71.51,19377.0,71.67,71.67,71.37,71.51,19377.0
2015-08-28 15:30:00,71.54,71.86,71.33,71.84,43152.0,71.54,71.86,71.33,71.84,43152.0
2015-08-31 09:30:00,71.44,72.22,70.99,71.4,19294.0,71.44,72.22,70.99,71.4,19294.0
2015-08-31 10:00:00,71.4,71.56,71.18,71.5,12981.0,71.4,71.56,71.18,71.5,12981.0
2015-08-31 10:30:00,71.46,71.71,71.31,71.5,9844.0,71.46,71.71,71.31,71.5,9844.0
2015-08-31 11:00:00,71.4,71.72,71.37,71.72,15090.0,71.4,71.72,71.37,71.72,15090.0
2015-08-31 11:30:00,71.62,71.88,71.35,71.38,13475.0,71.62,71.88,71.35,71.38,13475.0
2015-08-31 12:00:00,71.48,71.5,71.25,71.29,5001.0,71.48,71.5,71.25,71.29,5001.0
2015-08-31 12:30:00,71.39,71.48,71.14,71.18,3751.0,71.39,71.48,71.14,71.18,3751.0
2015-08-31 13:00:00,71.13,71.24,70.57,70.77,8906.0,71.13,71.24,70.57,70.77,8906.0
2015-08-31 13:30:00,70.66,70.79,70.45,70.77,5400.0,70.66,70.79,70.45,70.77,5400.0
2015-08-31 14:00:00,70.76,70.76,70.26,70.61,10045.0,70.76,70.76,70.26,70.61,10045.0
2015-08-31 14:30:00,70.61,70.8,70.5,70.63,9838.0,70.61,70.8,70.5,70.63,9838.0
2015-08-31 15:00:00,70.64,70.81,70.49,70.57,13997.0,70.64,70.81,70.49,70.57,13997.0
2015-08-31 15:30:00,70.61,70.8,70.48,70.59,33952.0,70.61,70.8,70.48,70.59,33952.0
2015-09-01 09:30:00,69.62,70.47,69.26,69.74,18878.0,69.62,70.47,69.26,69.74,18878.0
2015-09-01 10:00:00,69.7,69.7,68.95,69.46,25667.0,69.7,69.7,68.95,69.46,25667.0
2015-09-01 10:30:00,69.45,69.74,69.1,69.29,16123.0,69.45,69.74,69.1,69.29,16123.0
2015-09-01 11:00:00,69.57,69.84,69.34,69.51,14648.0,69.57,69.84,69.34,69.51,14648.0
2015-09-01 11:30:00,69.44,69.48,69.2,69.38,6420.0,69.44,69.48,69.2,69.38,6420.0
2015-09-01 12:00:00,69.38,69.38,68.93,69.05,5945.0,69.38,69.38,68.93,69.05,5945.0
2015-09-01 12:30:00,69.04,69.15,68.81,68.96,7254.0,69.04,69.15,68.81,68.96,7254.0
2015-09-01 13:00:00,68.83,69.1,68.53,69.09,26202.0,68.83,69.1,68.53,69.09,26202.0
2015-09-01 13:30:00,69.08,69.33,68.9,69.24,10511.0,69.08,69.33,68.9,69.24,10511.0
2015-09-01 14:00:00,69.24,69.26,69.03,69.09,15194.0,69.24,69.26,69.03,69.09,15194.0
2015-09-01 14:30:00,69.12,69.4,69.03,69.03,9135.0,69.12,69.4,69.03,69.03,9135.0
2015-09-01 15:00:00,69.01,69.14,68.87,68.96,20180.0,69.01,69.14,68.87,68.96,20180.0
2015-09-01 15:30:00,68.95,69.13,68.63,69.11,70116.0,68.95,69.13,68.63,69.11,70116.0
2015-09-02 09:30:00,69.65,69.78,68.86,68.98,25454.0,69.65,69.78,68.86,68.98,25454.0
2015-09-02 10:00:00,69.16,69.48,68.82,69.07,24269.0,69.16,69.48,68.82,69.07,24269.0
2015-09-02 10:30:00,69.0,69.43,68.95,69.31,7800.0,69.0,69.43,68.95,69.31,7800.0
2015-09-02 11:00:00,69.38,69.43,68.96,69.03,12335.0,69.38,69.43,68.96,69.03,12335.0
2015-09-02 11:30:00,68.96,69.1,68.89,69.0,11805.0,68.96,69.1,68.89,69.0,11805.0
2015-09-02 12:00:00,68.98,69.07,68.92,68.98,17974.0,68.98,69.07,68.92,68.98,17974.0
2015-09-02 12:30:00,69.04,69.29,69.04,69.17,4000.0,69.04,69.29,69.04,69.17,4000.0
2015-09-02 13:00:00,69.33,69.4,69.13,69.37,8260.0,69.33,69.4,69.13,69.37,8260.0
2015-09-02 13:30:00,69.45,69.48,69.04,69.12,12758.0,69.45,69.48,69.04,69.12,12758.0
2015-09-02 14:00:00,69.14,69.78,69.09,69.67,10922.0,69.14,69.78,69.09,69.67,10922.0
2015-09-02 14:30:00,69.65,69.66,69.19,69.54,19426.0,69.65,69.66,69.19,69.54,19426.0
2015-09-02 15:00:00,69.56,69.67,69.44,69.47,19076.0,69.56,69.67,69.44,69.47,19076.0
2015-09-02 15:30:00,69.55,69.58,69.32,69.45,109506.0,69.55,69.58,69.32,69.45,109506.0
2015-09-03 09:30:00,69.35,70.34,69.35,69.75,11906.0,69.35,70.34,69.35,69.75,11906.0
2015-09-03 10:00:00,69.76,69.98,69.52,69.84,3693.0,69.76,69.98,69.52,69.84,3693.0
2015-09-03 10:30:00,69.97,69.99,69.67,69.96,3724.0,69.97,69.99,69.67,69.96,3724.0
2015-09-03 11:00:00,69.83,69.97,69.7,69.8,9351.0,69.83,69.97,69.7,69.8,9351.0
2015-09-03 11:30:00,69.74,70.0,69.74,70.0,3917.0,69.74,70.0,69.74,70.0,3917.0
2015-09-03 12:00:00,70.0,70.26,70.0,70.21,5353.0,70.0,70.26,70.0,70.21,5353.0
2015-09-03 12:30:00,70.19,70.19,69.96,70.0,5840.0,70.19,70.19,69.96,70.0,5840.0
2015-09-03 13:00:00,70.06,70.09,69.66,70.09,6900.0,70.06,70.09,69.66,70.09,6900.0
2015-09-03 13:30:00,70.03,70.06,69.85,69.85,21001.0,70.03,70.06,69.85,69.85,21001.0
2015-09-03 14:00:00,69.81,69.92,69.54,69.9,15999.0,69.81,69.92,69.54,69.9,15999.0
2015-09-03 14:30:00,69.9,70.01,69.81,69.82,13663.0,69.9,70.01,69.81,69.82,13663.0
2015-09-03 15:00:00,69.88,69.94,69.64,69.64,15611.0,69.88,69.94,69.64,69.64,15611.0
2015-09-03 15:30:00,69.67,69.68,69.33,69.37,49837.0,69.67,69.68,69.33,69.37,49837.0
2015-09-04 09:30:00,68.64,69.25,68.57,69.25,23462.0,68.64,69.25,68.57,69.25,23462.0
2015-09-04 10:00:00,69.01,69.41,68.94,69.29,7404.0,69.01,69.41,68.94,69.29,7404.0
2015-09-04 10:30:00,69.39,69.43,68.85,68.85,15091.0,69.39,69.43,68.85,68.85,15091.0
2015-09-04 11:00:00,68.87,69.04,68.86,69.04,7500.0,68.87,69.04,68.86,69.04,7500.0
2015-09-04 11:30:00,69.01,69.02,68.72,68.95,7748.0,69.01,69.02,68.72,68.95,7748.0
2015-09-04 12:00:00,68.94,69.13,68.89,68.96,14000.0,68.94,69.13,68.89,68.96,14000.0
2015-09-04 12:30:00,68.9,69.06,68.89,69.05,19228.0,68.9,69.06,68.89,69.05,19228.0
2015-09-04 13:00:00,69.0,69.0,68.78,68.95,7300.0,69.0,69.0,68.78,68.95,7300.0
2015-09-04 13:30:00,69.01,69.2,68.95,68.97,3140.0,69.01,69.2,68.95,68.97,3140.0
2015-09-04 14:00:00,68.96,69.15,68.91,69.04,11243.0,68.96,69.15,68.91,69.04,11243.0
2015-09-04 14:30:00,69.1,69.11,68.94,69.02,12678.0,69.1,69.11,68.94,69.02,12678.0
2015-09-04 15:00:00,69.02,69.1,68.92,69.08,17231.0,69.02,69.1,68.92,69.08,17231.0
2015-09-04 15:30:00,69.06,69.21,68.95,68.97,46530.0,69.06,69.21,68.95,68.97,46530.0
2015-09-08 09:30:00,69.94,70.49,69.8,70.4,15080.0,69.94,70.49,69.8,70.4,15080.0
2015-09-08 10:00:00,70.5,70.5,69.9,70.0,11088.0,70.5,70.5,69.9,70.0,11088.0
2015-09-08 10:30:00,70.0,70.02,69.78,69.95,17150.0,70.0,70.02,69.78,69.95,17150.0
2015-09-08 11:00:00,69.91,70.54,69.91,70.54,12025.0,69.91,70.54,69.91,70.54,12025.0
2015-09-08 11:30:00,70.5,70.87,70.33,70.87,10807.0,70.5,70.87,70.33,70.87,10807.0
2015-09-08 12:00:00,70.85,71.33,70.81,71.15,21392.0,70.85,71.33,70.81,71.15,21392.0
2015-09-08 12:30:00,71.15,71.7,71.15,71.61,12094.0,71.15,71.7,71.15,71.61,12094.0
2015-09-08 13:00:00,71.7,71.86,71.59,71.83,18950.0,71.7,71.86,71.59,71.83,18950.0
2015-09-08 13:30:00,71.81,71.96,71.66,71.94,10284.0,71.81,71.96,71.66,71.94,10284.0
2015-09-08 14:00:00,71.94,72.66,71.9,72.66,35711.0,71.94,72.66,71.9,72.66,35711.0
2015-09-08 14:30:00,72.64,72.97,72.39,72.82,30969.0,72.64,72.97,72.39,72.82,30969.0
2015-09-08 15:00:00,72.76,72.87,72.54,72.73,24188.0,72.76,72.87,72.54,72.73,24188.0
2015-09-08 15:30:00,72.67,72.88,72.49,72.57,59997.0,72.67,72.88,72.49,72.57,59997.0
2015-09-09 09:30:00,73.21,73.21,71.79,72.0,27789.0,73.21,73.21,71.79,72.0,27789.0
2015-09-09 10:00:00,72.0,72.34,71.99,72.19,10008.0,72.0,72.34,71.99,72.19,10008.0
2015-09-09 10:30:00,72.23,72.25,71.34,71.62,9070.0,72.23,72.25,71.34,71.62,9070.0
2015-09-09 11:00:00,71.69,72.13,71.69,71.86,6402.0,71.69,72.13,71.69,71.86,6402.0
2015-09-09 11:30:00,71.92,72.19,71.8,72.19,8600.0,71.92,72.19,71.8,72.19,8600.0
2015-09-09 12:00:00,72.24,72.82,72.22,72.82,5966.0,72.24,72.82,72.22,72.82,5966.0
2015-09-09 12:30:00,72.83,73.0,72.57,72.57,9789.0,72.83,73.0,72.57,72.57,9789.0
2015-09-09 13:00:00,72.72,72.99,72.54,72.69,8886.0,72.72,72.99,72.54,72.69,8886.0
2015-09-09 13:30:00,72.65,72.65,72.18,72.18,4038.0,72.65,72.65,72.18,72.18,4038.0
2015-09-09 14:00:00,72.21,72.57,72.21,72.27,5715.0,72.21,72.57,72.21,72.27,5715.0
2015-09-09 14:30:00,72.34,72.42,72.14,72.21,6085.0,72.34,72.42,72.14,72.21,6085.0
2015-09-09 15:00:00,72.17,72.47,72.06,72.34,8101.0,72.17,72.47,72.06,72.34,8101.0
2015-09-09 15:30:00,72.29,72.34,71.56,71.71,36335.0,72.29,72.34,71.56,71.71,36335.0
2015-09-10 09:30:00,71.64,72.14,71.16,72.0,10152.0,71.64,72.14,71.16,72.0,10152.0
2015-09-10 10:00:00,71.98,72.19,71.61,72.19,8953.0,71.98,72.19,71.61,72.19,8953.0
2015-09-10 10:30:00,72.24,72.65,72.22,72.28,11830.0,72.24,72.65,72.22,72.28,11830.0
2015-09-10 11:00:00,72.28,72.28,71.82,72.08,6981.0,72.28,72.28,71.82,72.08,6981.0
2015-09-10 11:30:00,72.27,72.56,72.15,72.4,9495.0,72.27,72.56,72.15,72.4,9495.0
2015-09-10 12:00:00,72.51,72.96,72.34,72.78,14332.0,72.51,72.96,72.34,72.78,14332.0
2015-09-10 12:30:00,72.75,73.05,72.67,73.05,16395.0,72.75,73.05,72.67,73.05,16395.0
2015-09-10 13:00:00,73.06,73.5,72.94,73.5,14616.0,73.06,73.5,72.94,73.5,14616.0
2015-09-10 13:30:00,73.41,73.75,73.38,73.54,13880.0,73.41,73.75,73.38,73.54,13880.0
2015-09-10 14:00:00,73.6,73.74,73.4,73.53,16053.0,73.6,73.74,73.4,73.53,16053.0
2015-09-10 14:30:00,73.53,73.65,73.3,73.42,23428.0,73.53,73.65,73.3,73.42,23428.0
2015-09-10 15:00:00,73.46,73.5,73.35,73.46,31145.0,73.46,73.5,73.35,73.46,31145.0
2015-09-10 15:30:00,73.41,73.55,73.2,73.49,62190.0,73.41,73.55,73.2,73.49,62190.0
2015-09-11 09:30:00,73.05,73.23,72.11,72.67,22531.0,73.05,73.23,72.11,72.67,22531.0
2015-09-11 10:00:00,72.59,73.05,72.54,72.8,14819.0,72.59,73.05,72.54,72.8,14819.0
2015-09-11 10:30:00,72.86,72.86,72.37,72.4,10625.0,72.86,72.86,72.37,72.4,10625.0
2015-09-11 11:00:00,72.4,73.32,72.4,73.31,14319.0,72.4,73.32,72.4,73.31,14319.0
2015-09-11 11:30:00,73.32,73.74,73.13,73.13,15345.0,73.32,73.74,73.13,73.13,15345.0
2015-09-11 12:00:00,73.13,73.5,73.13,73.46,5582.0,73.13,73.5,73.13,73.46,5582.0
2015-09-11 12:30:00,73.45,73.95,73.44,73.81,15809.0,73.45,73.95,73.44,73.81,15809.0
2015-09-11 13:00:00,73.8,73.85,73.39,73.39,7810.0,73.8,73.85,73.39,73.39,7810.0
2015-09-11 13:30:00,73.37,73.64,73.35,73.64,16485.0,73.37,73.64,73.35,73.64,16485.0
2015-09-11 14:00:00,73.6,73.74,73.58,73.58,10603.0,73.6,73.74,73.58,73.58,10603.0
2015-09-11 14:30:00,73.55,73.88,73.55,73.86,14025.0,73.55,73.88,73.55,73.86,14025.0
2015-09-11 15:00:00,73.84,74.5,73.83,74.27,36631.0,73.84,74.5,73.83,74.27,36631.0
2015-09-11 15:30:00,74.26,74.49,74.07,74.34,58159.0,74.26,74.49,74.07,74.34,58159.0
2015-09-14 09:30:00,74.58,74.97,74.26,74.32,34290.0,74.58,74.97,74.26,74.32,34290.0
2015-09-14 10:00:00,74.28,74.31,73.86,74.03,9473.0,74.28,74.31,73.86,74.03,9473.0
2015-09-14 10:30:00,74.02,74.25,73.93,73.99,4690.0,74.02,74.25,73.93,73.99,4690.0
2015-09-14 11:00:00,74.0,74.25,74.0,74.11,9924.0,74.0,74.25,74.0,74.11,9924.0
2015-09-14 11:30:00,74.06,74.13,73.76,73.92,12290.0,74.06,74.13,73.76,73.92,12290.0
2015-09-14 12:00:00,73.99,74.28,73.88,74.22,4663.0,73.99,74.28,73.88,74.22,4663.0
2015-09-14 12:30:00,74.24,74.26,73.9,73.9,5977.0,74.24,74.26,73.9,73.9,5977.0
2015-09-14 13:00:00,73.94,73.97,73.81,73.95,11981.0,73.94,73.97,73.81,73.95,11981.0
2015-09-14 13:30:00,73.9,74.11,73.89,74.01,8202.0,73.9,74.11,73.89,74.01,8202.0
2015-09-14 14:00:00,74.01,74.14,73.74,73.74,9857.0,74.01,74.14,73.74,73.74,9857.0
2015-09-14 14:30:00,73.69,73.75,73.55,73.66,6515.0,73.69,73.75,73.55,73.66,6515.0
2015-09-14 15:00:00,73.71,73.74,73.5,73.5,12017.0,73.71,73.74,73.5,73.5,12017.0
2015-09-14 15:30:00,73.59,73.63,73.49,73.52,24380.0,73.59,73.63,73.49,73.52,24380.0
2015-09-15 09:30:00,73.67,73.75,73.08,73.52,15127.0,73.67,73.75,73.08,73.52,15127.0
2015-09-15 10:00:00,73.5,73.54,73.37,73.46,7532.0,73.5,73.54,73.37,73.46,7532.0
2015-09-15 10:30:00,73.48,73.61,73.42,73.58,21127.0,73.48,73.61,73.42,73.58,21127.0
2015-09-15 11:00:00,73.55,73.8,73.5,73.8,5608.0,73.55,73.8,73.5,73.8,5608.0
2015-09-15 11:30:00,73.77,74.08,73.54,74.08,22497.0,73.77,74.08,73.54,74.08,22497.0
2015-09-15 12:00:00,74.03,74.03,73.82,73.97,4016.0,74.03,74.03,73.82,73.97,4016.0
2015-09-15 12:30:00,73.93,73.96,73.79,73.88,2826.0,73.93,73.96,73.79,73.88,2826.0
2015-09-15 13:00:00,73.88,74.08,73.71,74.0,10369.0,73.88,74.08,73.71,74.0,10369.0
2015-09-15 13:30:00,74.06,74.13,73.84,73.84,6936.0,74.06,74.13,73.84,73.84,6936.0
2015-09-15 14:00:00,73.85,73.86,73.56,73.71,13892.0,73.85,73.86,73.56,73.71,13892.0
2015-09-15 14:30:00,73.74,74.15,73.71,74.15,15326.0,73.74,74.15,73.71,74.15,15326.0
2015-09-15 15:00:00,74.09,74.18,73.97,74.14,28030.0,74.09,74.18,73.97,74.14,28030.0
2015-09-15 15:30:00,74.14,74.14,74.0,74.14,74128.0,74.14,74.14,74.0,74.14,74128.0
2015-09-16 09:30:00,73.96,73.99,72.58,72.83,46046.0,73.96,73.99,72.58,72.83,46046.0
2015-09-16 10:00:00,72.84,73.94,72.72,73.94,6814.0,72.84,73.94,72.72,73.94,6814.0
2015-09-16 10:30:00,73.88,73.94,73.55,73.76,9874.0,73.88,73.94,73.55,73.76,9874.0
2015-09-16 11:00:00,73.78,74.28,73.78,74.27,10543.0,73.78,74.28,73.78,74.27,10543.0
2015-09-16 11:30:00,74.26,74.26,73.75,73.97,6690.0,74.26,74.26,73.75,73.97,6690.0
2015-09-16 12:00:00,74.0,74.12,73.85,73.9,16962.0,74.0,74.12,73.85,73.9,16962.0
2015-09-16 12:30:00,74.0,74.11,73.84,74.02,6112.0,74.0,74.11,73.84,74.02,6112.0
2015-09-16 13:00:00,74.02,74.09,73.85,73.91,9989.0,74.02,74.09,73.85,73.91,9989.0
2015-09-16 13:30:00,74.01,74.21,73.9,74.21,14126.0,74.01,74.21,73.9,74.21,14126.0
2015-09-16 14:00:00,74.16,74.16,73.46,73.71,21436.0,74.16,74.16,73.46,73.71,21436.0
2015-09-16 14:30:00,73.71,74.17,73.71,74.17,7600.0,73.71,74.17,73.71,74.17,7600.0
2015-09-16 15:00:00,74.17,74.31,74.08,74.29,13184.0,74.17,74.31,74.08,74.29,13184.0
2015-09-16 15:30:00,74.32,74.71,74.27,74.6,40239.0,74.32,74.71,74.27,74.6,40239.0
2015-09-17 09:30:00,74.5,74.61,74.11,74.29,19197.0,74.5,74.61,74.11,74.29,19197.0
2015-09-17 10:00:00,74.25,74.78,74.18,74.3,14384.0,74.25,74.78,74.18,74.3,14384.0
2015-09-17 10:30:00,74.26,74.37,74.04,74.1,18328.0,74.26,74.37,74.04,74.1,18328.0
2015-09-17 11:00:00,74.17,74.58,74.17,74.47,7121.0,74.17,74.58,74.17,74.47,7121.0
2015-09-17 11:30:00,74.45,74.59,74.38,74.42,11169.0,74.45,74.59,74.38,74.42,11169.0
2015-09-17 12:00:00,74.42,74.5,74.33,74.42,14487.0,74.42,74.5,74.33,74.42,14487.0
2015-09-17 12:30:00,74.4,74.5,74.35,74.43,11152.0,74.4,74.5,74.35,74.43,11152.0
2015-09-17 13:00:00,74.39,74.53,74.37,74.4,13175.0,74.39,74.53,74.37,74.4,13175.0
2015-09-17 13:30:00,74.43,74.45,74.13,74.14,8381.0,74.43,74.45,74.13,74.14,8381.0
2015-09-17 14:00:00,74.2,74.5,73.32,73.8,34088.0,74.2,74.5,73.32,73.8,34088.0
2015-09-17 14:30:00,73.92,74.99,73.78,74.81,23263.0,73.92,74.99,73.78,74.81,23263.0
2015-09-17 15:00:00,74.85,74.96,74.42,74.66,18203.0,74.85,74.96,74.42,74.66,18203.0
2015-09-17 15:30:00,74.73,75.0,74.62,74.7,57618.0,74.73,75.0,74.62,74.7,57618.0
2015-09-18 09:30:00,73.99,74.7,73.14,74.54,43699.0,73.99,74.7,73.14,74.54,43699.0
2015-09-18 10:00:00,74.52,74.98,74.2,74.8,45207.0,74.52,74.98,74.2,74.8,45207.0
2015-09-18 10:30:00,74.76,74.89,74.14,74.71,10797.0,74.76,74.89,74.14,74.71,10797.0
2015-09-18 11:00:00,74.77,74.99,74.72,74.78,10620.0,74.77,74.99,74.72,74.78,10620.0
2015-09-18 11:30:00,74.81,75.35,74.77,75.2,54326.0,74.81,75.35,74.77,75.2,54326.0
2015-09-18 12:00:00,75.23,75.36,74.78,74.98,21586.0,75.23,75.36,74.78,74.98,21586.0
2015-09-18 12:30:00,74.98,75.22,74.82,75.22,8089.0,74.98,75.22,74.82,75.22,8089.0
2015-09-18 13:00:00,75.17,75.21,74.43,74.44,9439.0,75.17,75.21,74.43,74.44,9439.0
2015-09-18 13:30:00,74.45,74.77,74.38,74.67,7501.0,74.45,74.77,74.38,74.67,7501.0
2015-09-18 14:00:00,74.55,74.91,74.49,74.71,13043.0,74.55,74.91,74.49,74.71,13043.0
2015-09-18 14:30:00,74.71,74.91,74.49,74.76,7893.0,74.71,74.91,74.49,74.76,7893.0
2015-09-18 15:00:00,74.8,75.24,74.68,75.16,34802.0,74.8,75.24,74.68,75.16,34802.0
2015-09-18 15:30:00,75.16,75.42,74.75,75.28,170408.0,75.16,75.42,74.75,75.28,170408.0
2015-09-21 09:30:00,75.55,75.83,74.49,74.59,36882.0,75.55,75.83,74.49,74.59,36882.0
2015-09-21 10:00:00,74.62,75.3,74.62,74.92,14422.0,74.62,75.3,74.62,74.92,14422.0
2015-09-21 10:30:00,74.98,75.39,74.6,74.6,17850.0,74.98,75.39,74.6,74.6,17850.0
2015-09-21 11:00:00,74.71,75.16,74.71,74.93,7999.0,74.71,75.16,74.71,74.93,7999.0
2015-09-21 11:30:00,74.94,74.97,74.61,74.72,6334.0,74.94,74.97,74.61,74.72,6334.0
2015-09-21 12:00:00,74.75,74.75,74.39,74.63,8444.0,74.75,74.75,74.39,74.63,8444.0
2015-09-21 12:30:00,74.62,74.69,74.24,74.54,9949.0,74.62,74.69,74.24,74.54,9949.0
2015-09-21 13:00:00,74.55,75.16,74.42,74.95,17166.0,74.55,75.16,74.42,74.95,17166.0
2015-09-21 13:30:00,74.98,75.0,74.68,74.97,12903.0,74.98,75.0,74.68,74.97,12903.0
2015-09-21 14:00:00,74.99,75.01,74.72,74.94,14340.0,74.99,75.01,74.72,74.94,14340.0
2015-09-21 14:30:00,74.93,75.07,74.66,74.88,19900.0,74.93,75.07,74.66,74.88,19900.0
2015-09-21 15:00:00,74.88,74.98,74.65,74.82,15038.0,74.88,74.98,74.65,74.82,15038.0
2015-09-21 15:30:00,74.78,74.84,74.45,74.8,34455.0,74.78,74.84,74.45,74.8,34455.0
2015-09-22 09:30:00,73.98,74.52,73.28,73.8,28772.0,73.98,74.52,73.28,73.8,28772.0
2015-09-22 10:00:00,73.7,73.8,72.63,72.75,30178.0,73.7,73.8,72.63,72.75,30178.0
2015-09-22 10:30:00,72.71,72.71,72.17,72.17,26186.0,72.71,72.71,72.17,72.17,26186.0
2015-09-22 11:00:00,72.12,72.67,72.12,72.67,10949.0,72.12,72.67,72.12,72.67,10949.0
2015-09-22 11:30:00,72.71,72.85,72.44,72.53,8312.0,72.71,72.85,72.44,72.53,8312.0
2015-09-22 12:00:00,72.56,72.66,72.24,72.56,10370.0,72.56,72.66,72.24,72.56,10370.0
2015-09-22 12:30:00,72.61,72.74,72.33,72.37,8697.0,72.61,72.74,72.33,72.37,8697.0
2015-09-22 13:00:00,72.37,72.54,72.04,72.05,11966.0,72.37,72.54,72.04,72.05,11966.0
2015-09-22 13:30:00,72.16,72.46,72.1,72.4,8877.0,72.16,72.46,72.1,72.4,8877.0
2015-09-22 14:00:00,72.36,72.4,72.18,72.33,7727.0,72.36,72.4,72.18,72.33,7727.0
2015-09-22 14:30:00,72.39,72.52,72.14,72.34,14522.0,72.39,72.52,72.14,72.34,14522.0
2015-09-22 15:00:00,72.37,72.37,72.06,72.31,16335.0,72.37,72.37,72.06,72.31,16335.0
2015-09-22 15:30:00,72.33,72.44,72.06,72.38,62676.0,72.33,72.44,72.06,72.38,62676.0
2015-09-23 09:30:00,72.63,72.9,71.93,72.25,19044.0,72.63,72.9,71.93,72.25,19044.0
2015-09-23 10:00:00,72.3,73.62,72.3,73.44,19044.0,72.3,73.62,72.3,73.44,19044.0
2015-09-23 10:30:00,73.44,73.85,73.44,73.78,8056.0,73.44,73.85,73.44,73.78,8056.0
2015-09-23 11:00:00,73.76,73.94,73.6,73.83,16551.0,73.76,73.94,73.6,73.83,16551.0
2015-09-23 11:30:00,73.8,73.88,72.82,72.87,14301.0,73.8,73.88,72.82,72.87,14301.0
2015-09-23 12:00:00,72.91,72.96,72.43,72.51,12000.0,72.91,72.96,72.43,72.51,12000.0
2015-09-23 12:30:00,72.52,73.07,72.44,72.98,7100.0,72.52,73.07,72.44,72.98,7100.0
2015-09-23 13:00:00,72.97,73.16,72.74,72.76,20097.0,72.97,73.16,72.74,72.76,20097.0
2015-09-23 13:30:00,72.81,73.34,72.81,73.18,16080.0,72.81,73.34,72.81,73.18,16080.0
2015-09-23 14:00:00,73.18,73.49,73.06,73.16,10800.0,73.18,73.49,73.06,73.16,10800.0
2015-09-23 14:30:00,73.17,73.18,72.72,72.75,21051.0,73.17,73.18,72.72,72.75,21051.0
2015-09-23 15:00:00,72.65,72.9,72.56,72.81,21778.0,72.65,72.9,72.56,72.81,21778.0
2015-09-23 15:30:00,72.85,72.85,72.45,72.77,70216.0,72.85,72.85,72.45,72.77,70216.0
2015-09-24 09:30:00,72.6,73.07,72.02,72.58,24002.0,72.6,73.07,72.02,72.58,24002.0
2015-09-24 10:00:00,72.64,72.7,72.02,72.15,13335.0,72.64,72.7,72.02,72.15,13335.0
2015-09-24 10:30:00,72.21,72.42,72.0,72.19,15332.0,72.21,72.42,72.0,72.19,15332.0
2015-09-24 11:00:00,72.19,72.4,72.09,72.15,9000.0,72.19,72.4,72.09,72.15,9000.0
2015-09-24 11:30:00,72.15,72.28,72.0,72.26,6840.0,72.15,72.28,72.0,72.26,6840.0
2015-09-24 12:00:00,72.27,72.52,72.17,72.5,4943.0,72.27,72.52,72.17,72.5,4943.0
2015-09-24 12:30:00,72.63,72.82,72.48,72.48,7327.0,72.63,72.82,72.48,72.48,7327.0
2015-09-24 13:00:00,72.51,72.65,72.41,72.47,7790.0,72.51,72.65,72.41,72.47,7790.0
2015-09-24 13:30:00,72.45,72.65,72.23,72.41,7667.0,72.45,72.65,72.23,72.41,7667.0
2015-09-24 14:00:00,72.44,72.75,72.39,72.74,8357.0,72.44,72.75,72.39,72.74,8357.0
2015-09-24 14:30:00,72.7,72.92,72.42,72.72,13490.0,72.7,72.92,72.42,72.72,13490.0
2015-09-24 15:00:00,72.76,72.85,72.54,72.71,9583.0,72.76,72.85,72.54,72.71,9583.0
2015-09-24 15:30:00,72.67,72.76,72.06,72.5,32793.0,72.67,72.76,72.06,72.5,32793.0
2015-09-25 09:30:00,73.26,73.4,72.69,73.2,37507.0,73.26,73.4,72.69,73.2,37507.0
2015-09-25 10:00:00,73.21,73.44,72.75,73.04,12100.0,73.21,73.44,72.75,73.04,12100.0
2015-09-25 10:30:00,73.16,73.75,73.08,73.75,5063.0,73.16,73.75,73.08,73.75,5063.0
2015-09-25 11:00:00,73.78,73.97,73.53,73.89,13322.0,73.78,73.97,73.53,73.89,13322.0
2015-09-25 11:30:00,73.82,73.82,73.22,73.48,5700.0,73.82,73.82,73.22,73.48,5700.0
2015-09-25 12:00:00,73.4,73.4,72.94,73.08,10923.0,73.4,73.4,72.94,73.08,10923.0
2015-09-25 12:30:00,73.18,73.31,73.06,73.28,6641.0,73.18,73.31,73.06,73.28,6641.0
2015-09-25 13:00:00,73.31,73.41,73.06,73.06,16606.0,73.31,73.41,73.06,73.06,16606.0
2015-09-25 13:30:00,73.06,73.37,73.06,73.33,10264.0,73.06,73.37,73.06,73.33,10264.0
2015-09-25 14:00:00,73.36,73.42,72.56,72.65,21092.0,73.36,73.42,72.56,72.65,21092.0
2015-09-25 14:30:00,72.55,72.98,72.12,72.42,23227.0,72.55,72.98,72.12,72.42,23227.0
2015-09-25 15:00:00,72.38,72.51,71.57,72.31,20469.0,72.38,72.51,71.57,72.31,20469.0
2015-09-25 15:30:00,72.25,72.39,71.98,72.01,30161.0,72.25,72.39,71.98,72.01,30161.0
2015-09-28 09:30:00,71.9,72.29,71.03,71.64,27971.0,71.9,72.29,71.03,71.64,27971.0
2015-09-28 10:00:00,71.56,71.71,70.85,71.29,30235.0,71.56,71.71,70.85,71.29,30235.0
2015-09-28 10:30:00,71.22,71.22,70.41,70.99,12757.0,71.22,71.22,70.41,70.99,12757.0
2015-09-28 11:00:00,71.06,71.12,70.55,70.55,3367.0,71.06,71.12,70.55,70.55,3367.0
2015-09-28 11:30:00,70.6,70.78,70.51,70.6,7779.0,70.6,70.78,70.51,70.6,7779.0
2015-09-28 12:00:00,70.53,70.73,70.52,70.73,2770.0,70.53,70.73,70.52,70.73,2770.0
2015-09-28 12:30:00,70.64,70.65,70.46,70.56,7995.0,70.64,70.65,70.46,70.56,7995.0
2015-09-28 13:00:00,70.55,70.7,70.11,70.11,5405.0,70.55,70.7,70.11,70.11,5405.0
2015-09-28 13:30:00,70.19,70.66,70.19,70.3,14852.0,70.19,70.66,70.19,70.3,14852.0
2015-09-28 14:00:00,70.29,70.43,69.58,70.43,15525.0,70.29,70.43,69.58,70.43,15525.0
2015-09-28 14:30:00,70.34,70.79,70.31,70.55,13249.0,70.34,70.79,70.31,70.55,13249.0
2015-09-28 15:00:00,70.61,70.79,70.45,70.51,13600.0,70.61,70.79,70.45,70.51,13600.0
2015-09-28 15:30:00,70.47,70.88,70.39,70.46,40262.0,70.47,70.88,70.39,70.46,40262.0
2015-09-29 09:30:00,70.31,70.98,70.24,70.98,18643.0,70.31,70.98,70.24,70.98,18643.0
2015-09-29 10:00:00,71.06,71.16,70.35,70.86,17090.0,71.06,71.16,70.35,70.86,17090.0
2015-09-29 10:30:00,70.7,71.05,70.06,70.18,10644.0,70.7,71.05,70.06,70.18,10644.0
2015-09-29 11:00:00,70.19,70.24,69.75,70.0,4096.0,70.19,70.24,69.75,70.0,4096.0
2015-09-29 11:30:00,70.0,70.22,69.47,70.01,9270.0,70.0,70.22,69.47,70.01,9270.0
2015-09-29 12:00:00,70.05,70.05,69.27,69.55,6996.0,70.05,70.05,69.27,69.55,6996.0
2015-09-29 12:30:00,69.61,69.62,69.17,69.17,5056.0,69.61,69.62,69.17,69.17,5056.0
2015-09-29 13:00:00,69.21,69.57,69.19,69.42,8070.0,69.21,69.57,69.19,69.42,8070.0
2015-09-29 13:30:00,69.48,69.49,69.2,69.24,8342.0,69.48,69.49,69.2,69.24,8342.0
2015-09-29 14:00:00,69.31,69.65,69.27,69.61,7351.0,69.31,69.65,69.27,69.61,7351.0
2015-09-29 14:30:00,69.6,69.62,69.14,69.21,10350.0,69.6,69.62,69.14,69.21,10350.0
2015-09-29 15:00:00,69.22,69.39,68.98,69.05,17358.0,69.22,69.39,68.98,69.05,17358.0
2015-09-29 15:30:00,69.14,69.91,69.14,69.77,48739.0,69.14,69.91,69.14,69.77,48739.0
2015-09-30 09:30:00,70.59,71.9,70.16,71.21,41185.0,70.59,71.9,70.16,71.21,41185.0
2015-09-30 10:00:00,71.44,71.92,70.93,71.92,42778.0,71.44,71.92,70.93,71.92,42778.0
2015-09-30 10:30:00,71.96,72.61,71.9,72.0,26450.0,71.96,72.61,71.9,72.0,26450.0
2015-09-30 11:00:00,72.0,73.73,71.89,73.71,44894.0,72.0,73.73,71.89,73.71,44894.0
2015-09-30 11:30:00,73.58,73.69,72.99,73.14,38963.0,73.58,73.69,72.99,73.14,38963.0
2015-09-30 12:00:00,73.13,73.71,72.8,73.48,15366.0,73.13,73.71,72.8,73.48,15366.0
2015-09-30 12:30:00,73.49,73.49,73.23,73.3,13232.0,73.49,73.49,73.23,73.3,13232.0
2015-09-30 13:00:00,73.44,73.45,73.13,73.37,14590.0,73.44,73.45,73.13,73.37,14590.0
2015-09-30 13:30:00,73.42,73.99,73.4,73.92,11884.0,73.42,73.99,73.4,73.92,11884.0
2015-09-30 14:00:00,73.95,74.08,73.75,73.75,12949.0,73.95,74.08,73.75,73.75,12949.0
2015-09-30 14:30:00,73.78,74.07,73.34,73.93,12447.0,73.78,74.07,73.34,73.93,12447.0
2015-09-30 15:00:00,73.91,73.91,73.54,73.85,20523.0,73.91,73.91,73.54,73.85,20523.0
2015-09-30 15:30:00,73.91,74.62,73.9,74.47,85114.0,73.91,74.62,73.9,74.47,85114.0
2015-10-01 09:30:00,74.24,74.8,73.44,74.3,31136.0,74.24,74.8,73.44,74.3,31136.0
2015-10-01 10:00:00,74.3,75.45,74.25,75.15,37117.0,74.3,75.45,74.25,75.15,37117.0
2015-10-01 10:30:00,75.16,75.46,74.98,75.33,18568.0,75.16,75.46,74.98,75.33,18568.0
2015-10-01 11:00:00,75.28,75.47,74.67,74.67,12885.0,75.28,75.47,74.67,74.67,12885.0
2015-10-01 11:30:00,74.71,74.95,74.48,74.49,18164.0,74.71,74.95,74.48,74.49,18164.0
2015-10-01 12:00:00,74.58,74.58,74.13,74.42,11345.0,74.58,74.58,74.13,74.42,11345.0
2015-10-01 12:30:00,74.53,74.93,74.44,74.87,8479.0,74.53,74.93,74.44,74.87,8479.0
2015-10-01 13:00:00,74.89,75.36,74.49,75.34,29707.0,74.89,75.36,74.49,75.34,29707.0
2015-10-01 13:30:00,75.3,75.4,75.1,75.31,14420.0,75.3,75.4,75.1,75.31,14420.0
2015-10-01 14:00:00,75.32,75.9,75.3,75.62,46650.0,75.32,75.9,75.3,75.62,46650.0
2015-10-01 14:30:00,75.65,75.68,75.07,75.37,29641.0,75.65,75.68,75.07,75.37,29641.0
2015-10-01 15:00:00,75.24,75.64,75.24,75.55,56745.0,75.24,75.64,75.24,75.55,56745.0
2015-10-01 15:30:00,75.53,75.6,74.89,75.2,89069.0,75.53,75.6,74.89,75.2,89069.0
2015-10-02 09:30:00,74.59,74.61,73.57,73.84,31973.0,74.59,74.61,73.57,73.84,31973.0
2015-10-02 10:00:00,73.68,73.8,73.22,73.22,21323.0,73.68,73.8,73.22,73.22,21323.0
2015-10-02 10:30:00,73.23,74.43,73.23,74.06,9168.0,73.23,74.43,73.23,74.06,9168.0
2015-10-02 11:00:00,74.21,74.25,73.46,73.86,12509.0,74.21,74.25,73.46,73.86,12509.0
2015-10-02 11:30:00,74.0,74.34,73.92,74.15,11968.0,74.0,74.34,73.92,74.15,11968.0
2015-10-02 12:00:00,74.06,74.32,73.87,74.04,17650.0,74.06,74.32,73.87,74.04,17650.0
2015-10-02 12:30:00,74.08,74.63,74.02,74.49,5708.0,74.08,74.63,74.02,74.49,5708.0
2015-10-02 13:00:00,74.5,75.19,74.33,74.97,29630.0,74.5,75.19,74.33,74.97,29630.0
2015-10-02 13:30:00,74.85,74.85,74.48,74.8,5260.0,74.85,74.85,74.48,74.8,5260.0
2015-10-02 14:00:00,74.69,75.01,74.48,74.8,6667.0,74.69,75.01,74.48,74.8,6667.0
2015-10-02 14:30:00,74.92,75.02,74.75,74.89,16152.0,74.92,75.02,74.75,74.89,16152.0
2015-10-02 15:00:00,74.8,75.17,74.79,75.1,18789.0,74.8,75.17,74.79,75.1,18789.0
2015-10-02 15:30:00,75.1,75.64,75.07,75.64,44302.0,75.1,75.64,75.07,75.64,44302.0
2015-10-05 09:30:00,76.0,78.27,75.88,77.0,139072.0,76.0,78.27,75.88,77.0,139072.0
2015-10-05 10:00:00,76.9,77.59,76.85,77.49,69552.0,76.9,77.59,76.85,77.49,69552.0
2015-10-05 10:30:00,77.55,77.6,76.82,77.29,34209.0,77.55,77.6,76.82,77.29,34209.0
2015-10-05 11:00:00,77.33,78.08,77.18,77.65,37476.0,77.33,78.08,77.18,77.65,37476.0
2015-10-05 11:30:00,77.72,77.72,77.29,77.65,30911.0,77.72,77.72,77.29,77.65,30911.0
2015-10-05 12:00:00,77.65,77.85,77.3,77.42,24544.0,77.65,77.85,77.3,77.42,24544.0
2015-10-05 12:30:00,77.42,78.32,77.35,78.1,66879.0,77.42,78.32,77.35,78.1,66879.0
2015-10-05 13:00:00,78.15,78.96,78.08,78.46,87140.0,78.15,78.96,78.08,78.46,87140.0
2015-10-05 13:30:00,78.48,78.69,78.32,78.5,48626.0,78.48,78.69,78.32,78.5,48626.0
2015-10-05 14:00:00,78.5,79.04,78.27,78.89,105636.0,78.5,79.04,78.27,78.89,105636.0
2015-10-05 14:30:00,78.77,78.95,78.3,78.46,58653.0,78.77,78.95,78.3,78.46,58653.0
2015-10-05 15:00:00,78.5,78.6,78.21,78.42,71311.0,78.5,78.6,78.21,78.42,71311.0
2015-10-05 15:30:00,78.39,78.71,78.21,78.43,103114.0,78.39,78.71,78.21,78.43,103114.0
2015-10-06 09:30:00,78.91,79.36,78.15,78.51,102068.0,78.91,79.36,78.15,78.51,102068.0
2015-10-06 10:00:00,78.52,78.62,77.52,77.66,56986.0,78.52,78.62,77.52,77.66,56986.0
2015-10-06 10:30:00,77.75,77.99,77.54,77.7,45985.0,77.75,77.99,77.54,77.7,45985.0
2015-10-06 11:00:00,77.7,77.82,77.03,77.06,48231.0,77.7,77.82,77.03,77.06,48231.0
2015-10-06 11:30:00,77.09,77.1,76.25,76.46,53513.0,77.09,77.1,76.25,76.46,53513.0
2015-10-06 12:00:00,76.56,77.06,76.53,76.92,20075.0,76.56,77.06,76.53,76.92,20075.0
2015-10-06 12:30:00,76.97,77.28,76.87,77.24,6937.0,76.97,77.28,76.87,77.24,6937.0
2015-10-06 13:00:00,77.32,77.62,77.23,77.42,13851.0,77.32,77.62,77.23,77.42,13851.0
2015-10-06 13:30:00,77.42,77.42,76.85,77.3,31264.0,77.42,77.42,76.85,77.3,31264.0
2015-10-06 14:00:00,77.33,77.61,77.19,77.59,13494.0,77.33,77.61,77.19,77.59,13494.0
2015-10-06 14:30:00,77.63,77.9,77.21,77.32,13464.0,77.63,77.9,77.21,77.32,13464.0
2015-10-06 15:00:00,77.37,77.83,77.32,77.79,27426.0,77.37,77.83,77.32,77.79,27426.0
2015-10-06 15:30:00,77.81,78.1,77.73,77.84,49567.0,77.81,78.1,77.73,77.84,49567.0
2015-10-07 09:30:00,78.35,79.54,77.48,79.45,38101.0,78.35,79.54,77.48,79.45,38101.0
2015-10-07 10:00:00,79.32,80.37,79.3,80.37,61599.0,79.32,80.37,79.3,80.37,61599.0
2015-10-07 10:30:00,80.38,80.96,79.5,79.85,113878.0,80.38,80.96,79.5,79.85,113878.0
2015-10-07 11:00:00,79.82,79.99,79.49,79.89,52799.0,79.82,79.99,79.49,79.89,52799.0
2015-10-07 11:30:00,79.89,79.95,79.38,79.49,49074.0,79.89,79.95,79.38,79.49,49074.0
2015-10-07 12:00:00,79.43,79.7,79.0,79.52,37399.0,79.43,79.7,79.0,79.52,37399.0
2015-10-07 12:30:00,79.49,80.6,79.46,80.37,30626.0,79.49,80.6,79.46,80.37,30626.0
2015-10-07 13:00:00,80.38,80.87,80.25,80.65,40312.0,80.38,80.87,80.25,80.65,40312.0
2015-10-07 13:30:00,80.66,81.95,80.44,81.6,60320.0,80.66,81.95,80.44,81.6,60320.0
2015-10-07 14:00:00,81.58,81.58,80.54,80.78,27526.0,81.58,81.58,80.54,80.78,27526.0
2015-10-07 14:30:00,80.78,81.1,80.53,80.64,29588.0,80.78,81.1,80.53,80.64,29588.0
2015-10-07 15:00:00,80.74,81.1,80.4,80.68,35488.0,80.74,81.1,80.4,80.68,35488.0
2015-10-07 15:30:00,80.72,80.98,80.65,80.92,97329.0,80.72,80.98,80.65,80.92,97329.0
2015-10-08 09:30:00,81.2,81.7,80.27,81.34,38593.0,81.2,81.7,80.27,81.34,38593.0
2015-10-08 10:00:00,81.35,81.63,80.85,81.0,22690.0,81.35,81.63,80.85,81.0,22690.0
2015-10-08 10:30:00,81.0,81.37,80.74,81.19,25274.0,81.0,81.37,80.74,81.19,25274.0
2015-10-08 11:00:00,81.14,81.14,80.28,80.83,20925.0,81.14,81.14,80.28,80.83,20925.0
2015-10-08 11:30:00,80.84,80.85,80.19,80.36,31328.0,80.84,80.85,80.19,80.36,31328.0
2015-10-08 12:00:00,80.36,80.6,80.2,80.31,28598.0,80.36,80.6,80.2,80.31,28598.0
2015-10-08 12:30:00,80.39,80.56,80.05,80.3,14843.0,80.39,80.56,80.05,80.3,14843.0
2015-10-08 13:00:00,80.23,80.34,80.0,80.13,12754.0,80.23,80.34,80.0,80.13,12754.0
2015-10-08 13:30:00,80.17,80.25,79.78,79.87,15163.0,80.17,80.25,79.78,79.87,15163.0
2015-10-08 14:00:00,79.86,80.18,79.67,80.03,29467.0,79.86,80.18,79.67,80.03,29467.0
2015-10-08 14:30:00,80.0,80.25,80.0,80.16,35069.0,80.0,80.25,80.0,80.16,35069.0
2015-10-08 15:00:00,80.16,80.53,80.16,80.24,34234.0,80.16,80.53,80.16,80.24,34234.0
2015-10-08 15:30:00,80.3,80.5,80.24,80.46,74102.0,80.3,80.5,80.24,80.46,74102.0
2015-10-09 09:30:00,80.96,81.59,80.1,81.54,21424.0,80.96,81.59,80.1,81.54,21424.0
2015-10-09 10:00:00,81.38,81.58,80.83,81.0,42088.0,81.38,81.58,80.83,81.0,42088.0
2015-10-09 10:30:00,80.97,81.31,80.97,81.16,18205.0,80.97,81.31,80.97,81.16,18205.0
2015-10-09 11:00:00,81.07,81.2,80.87,81.01,31424.0,81.07,81.2,80.87,81.01,31424.0
2015-10-09 11:30:00,80.99,81.26,80.76,81.26,29659.0,80.99,81.26,80.76,81.26,29659.0
2015-10-09 12:00:00,81.26,81.3,80.83,80.94,12374.0,81.26,81.3,80.83,80.94,12374.0
2015-10-09 12:30:00,81.0,81.05,80.76,81.0,22610.0,81.0,81.05,80.76,81.0,22610.0
2015-10-09 13:00:00,81.0,81.02,80.73,80.87,6213.0,81.0,81.02,80.73,80.87,6213.0
2015-10-09 13:30:00,80.91,81.0,80.86,80.96,8572.0,80.91,81.0,80.86,80.96,8572.0
2015-10-09 14:00:00,80.93,81.0,80.82,81.0,17135.0,80.93,81.0,80.82,81.0,17135.0
2015-10-09 14:30:00,80.97,81.03,80.86,80.99,15624.0,80.97,81.03,80.86,80.99,15624.0
2015-10-09 15:00:00,80.99,81.0,80.78,80.98,13990.0,80.99,81.0,80.78,80.98,13990.0
2015-10-09 15:30:00,81.0,81.04,80.75,81.03,44177.0,81.0,81.04,80.75,81.03,44177.0
2015-10-12 09:30:00,81.1,81.47,80.25,80.82,17851.0,81.1,81.47,80.25,80.82,17851.0
2015-10-12 10:00:00,80.79,81.12,80.71,80.87,11482.0,80.79,81.12,80.71,80.87,11482.0
2015-10-12 10:30:00,80.97,81.09,80.7,80.9,7094.0,80.97,81.09,80.7,80.9,7094.0
2015-10-12 11:00:00,81.01,81.08,80.86,80.91,20906.0,81.01,81.08,80.86,80.91,20906.0
2015-10-12 11:30:00,80.91,81.08,80.91,81.07,9185.0,80.91,81.08,80.91,81.07,9185.0
2015-10-12 12:00:00,81.0,81.13,80.86,81.0,8463.0,81.0,81.13,80.86,81.0,8463.0
2015-10-12 12:30:00,80.89,81.05,80.89,81.0,12517.0,80.89,81.05,80.89,81.0,12517.0
2015-10-12 13:00:00,80.96,81.06,80.84,80.92,14816.0,80.96,81.06,80.84,80.92,14816.0
2015-10-12 13:30:00,81.0,81.02,80.85,80.92,12364.0,81.0,81.02,80.85,80.92,12364.0
2015-10-12 14:00:00,80.95,81.04,80.75,80.8,10500.0,80.95,81.04,80.75,80.8,10500.0
2015-10-12 14:30:00,80.75,80.79,80.3,80.56,41866.0,80.75,80.79,80.3,80.56,41866.0
2015-10-12 15:00:00,80.56,80.66,80.39,80.59,9846.0,80.56,80.66,80.39,80.59,9846.0
2015-10-12 15:30:00,80.68,81.0,80.52,80.89,38359.0,80.68,81.0,80.52,80.89,38359.0
2015-10-13 09:30:00,80.65,81.16,79.78,79.81,40266.0,80.65,81.16,79.78,79.81,40266.0
2015-10-13 10:00:00,79.81,79.93,79.32,79.52,37973.0,79.81,79.93,79.32,79.52,37973.0
2015-10-13 10:30:00,79.53,79.62,78.94,79.05,41774.0,79.53,79.62,78.94,79.05,41774.0
2015-10-13 11:00:00,79.05,79.08,78.0,78.42,61562.0,79.05,79.08,78.0,78.42,61562.0
2015-10-13 11:30:00,78.38,79.05,78.37,78.84,31390.0,78.38,79.05,78.37,78.84,31390.0
2015-10-13 12:00:00,78.84,78.94,78.5,78.84,20094.0,78.84,78.94,78.5,78.84,20094.0
2015-10-13 12:30:00,78.73,79.06,78.6,78.98,28404.0,78.73,79.06,78.6,78.98,28404.0
2015-10-13 13:00:00,79.01,79.12,78.5,78.57,54866.0,79.01,79.12,78.5,78.57,54866.0
2015-10-13 13:30:00,78.51,78.57,77.69,77.77,40595.0,78.51,78.57,77.69,77.77,40595.0
2015-10-13 14:00:00,77.77,77.94,77.02,77.19,49401.0,77.77,77.94,77.02,77.19,49401.0
2015-10-13 14:30:00,77.18,77.44,76.73,76.89,40800.0,77.18,77.44,76.73,76.89,40800.0
2015-10-13 15:00:00,76.89,77.19,76.6,76.99,89758.0,76.89,77.19,76.6,76.99,89758.0
2015-10-13 15:30:00,77.01,77.01,76.28,76.41,86399.0,77.01,77.01,76.28,76.41,86399.0
2015-10-14 09:30:00,76.77,78.34,76.0,77.82,59491.0,76.77,78.34,76.0,77.82,59491.0
2015-10-14 10:00:00,77.82,77.82,76.09,76.6,20220.0,77.82,77.82,76.09,76.6,20220.0
2015-10-14 10:30:00,76.73,76.82,75.93,76.73,22682.0,76.73,76.82,75.93,76.73,22682.0
2015-10-14 11:00:00,76.76,77.27,76.68,77.03,35005.0,76.76,77.27,76.68,77.03,35005.0
2015-10-14 11:30:00,77.14,77.19,76.27,76.31,17551.0,77.14,77.19,76.27,76.31,17551.0
2015-10-14 12:00:00,76.31,77.08,76.19,76.97,12395.0,76.31,77.08,76.19,76.97,12395.0
2015-10-14 12:30:00,76.92,77.47,76.5,77.36,10848.0,76.92,77.47,76.5,77.36,10848.0
2015-10-14 13:00:00,77.35,77.41,76.67,76.75,11732.0,77.35,77.41,76.67,76.75,11732.0
2015-10-14 13:30:00,76.9,77.29,76.78,76.92,9722.0,76.9,77.29,76.78,76.92,9722.0
2015-10-14 14:00:00,77.0,77.0,76.31,76.55,31428.0,77.0,77.0,76.31,76.55,31428.0
2015-10-14 14:30:00,76.5,76.73,76.03,76.22,13983.0,76.5,76.73,76.03,76.22,13983.0
2015-10-14 15:00:00,76.18,76.32,75.68,76.28,33709.0,76.18,76.32,75.68,76.28,33709.0
2015-10-14 15:30:00,76.29,76.68,76.28,76.5,67428.0,76.29,76.68,76.28,76.5,67428.0
2015-10-15 09:30:00,76.97,77.59,76.59,76.89,22105.0,76.97,77.59,76.59,76.89,22105.0
2015-10-15 10:00:00,76.98,77.16,76.68,76.93,16238.0,76.98,77.16,76.68,76.93,16238.0
2015-10-15 10:30:00,76.9,77.24,76.9,77.18,4513.0,76.9,77.24,76.9,77.18,4513.0
2015-10-15 11:00:00,77.16,77.66,77.09,77.45,16363.0,77.16,77.66,77.09,77.45,16363.0
2015-10-15 11:30:00,77.58,77.67,76.29,76.42,9833.0,77.58,77.67,76.29,76.42,9833.0
2015-10-15 12:00:00,76.47,77.07,76.38,76.94,7138.0,76.47,77.07,76.38,76.94,7138.0
2015-10-15 12:30:00,76.94,76.94,76.49,76.52,4750.0,76.94,76.94,76.49,76.52,4750.0
2015-10-15 13:00:00,76.45,76.98,76.29,76.98,16065.0,76.45,76.98,76.29,76.98,16065.0
2015-10-15 13:30:00,76.91,77.12,76.58,77.12,17630.0,76.91,77.12,76.58,77.12,17630.0
2015-10-15 14:00:00,77.15,77.62,77.09,77.47,29909.0,77.15,77.62,77.09,77.47,29909.0
2015-10-15 14:30:00,77.48,78.0,77.35,77.85,18190.0,77.48,78.0,77.35,77.85,18190.0
2015-10-15 15:00:00,77.81,78.17,77.81,78.1,25760.0,77.81,78.17,77.81,78.1,25760.0
2015-10-15 15:30:00,78.09,78.74,77.97,78.7,119652.0,78.09,78.74,77.97,78.7,119652.0
2015-10-16 09:30:00,79.0,80.29,78.7,79.08,36466.0,79.0,80.29,78.7,79.08,36466.0
2015-10-16 10:00:00,79.08,79.08,78.4,78.54,13407.0,79.08,79.08,78.4,78.54,13407.0
2015-10-16 10:30:00,78.77,78.97,78.43,78.97,9983.0,78.77,78.97,78.43,78.97,9983.0
2015-10-16 11:00:00,78.92,79.55,78.79,78.99,5492.0,78.92,79.55,78.79,78.99,5492.0
2015-10-16 11:30:00,78.79,79.31,78.6,79.28,8019.0,78.79,79.31,78.6,79.28,8019.0
2015-10-16 12:00:00,79.27,79.38,78.31,78.36,6065.0,79.27,79.38,78.31,78.36,6065.0
2015-10-16 12:30:00,78.31,78.6,78.19,78.6,6007.0,78.31,78.6,78.19,78.6,6007.0
2015-10-16 13:00:00,78.46,78.49,78.11,78.28,5266.0,78.46,78.49,78.11,78.28,5266.0
2015-10-16 13:30:00,78.28,78.5,78.14,78.28,3194.0,78.28,78.5,78.14,78.28,3194.0
2015-10-16 14:00:00,78.13,78.34,77.84,78.34,6490.0,78.13,78.34,77.84,78.34,6490.0
2015-10-16 14:30:00,78.28,78.84,78.28,78.55,9003.0,78.28,78.84,78.28,78.55,9003.0
2015-10-16 15:00:00,78.53,78.79,78.51,78.75,5450.0,78.53,78.79,78.51,78.75,5450.0
2015-10-16 15:30:00,78.85,79.25,78.68,79.21,31666.0,78.85,79.25,78.68,79.21,31666.0
2015-10-19 09:30:00,79.09,79.7,78.93,79.53,16205.0,79.09,79.7,78.93,79.53,16205.0
2015-10-19 10:00:00,79.64,79.76,79.0,79.21,20188.0,79.64,79.76,79.0,79.21,20188.0
2015-10-19 10:30:00,79.1,79.17,78.6,78.73,13655.0,79.1,79.17,78.6,78.73,13655.0
2015-10-19 11:00:00,78.72,78.72,78.2,78.34,27271.0,78.72,78.72,78.2,78.34,27271.0
2015-10-19 11:30:00,78.41,79.03,78.19,78.19,14122.0,78.41,79.03,78.19,78.19,14122.0
2015-10-19 12:00:00,78.32,78.45,77.9,78.15,13287.0,78.32,78.45,77.9,78.15,13287.0
2015-10-19 12:30:00,78.16,78.5,77.99,78.01,41379.0,78.16,78.5,77.99,78.01,41379.0
2015-10-19 13:00:00,78.0,78.11,77.55,77.84,48123.0,78.0,78.11,77.55,77.84,48123.0
2015-10-19 13:30:00,77.92,78.02,77.61,77.97,25543.0,77.92,78.02,77.61,77.97,25543.0
2015-10-19 14:00:00,77.96,78.05,77.76,77.81,22241.0,77.96,78.05,77.76,77.81,22241.0
2015-10-19 14:30:00,77.85,78.05,77.74,78.05,11685.0,77.85,78.05,77.74,78.05,11685.0
2015-10-19 15:00:00,78.01,78.1,77.83,77.98,22267.0,78.01,78.1,77.83,77.98,22267.0
2015-10-19 15:30:00,77.95,78.22,77.89,78.21,38323.0,77.95,78.22,77.89,78.21,38323.0
2015-10-20 09:30:00,78.11,79.5,77.34,78.11,27764.0,78.11,79.5,77.34,78.11,27764.0
2015-10-20 10:00:00,78.32,78.8,77.59,77.73,17813.0,78.32,78.8,77.59,77.73,17813.0
2015-10-20 10:30:00,77.62,78.26,77.41,77.83,8550.0,77.62,78.26,77.41,77.83,8550.0
2015-10-20 11:00:00,77.79,78.11,77.45,77.79,22693.0,77.79,78.11,77.45,77.79,22693.0
2015-10-20 11:30:00,77.77,77.89,77.68,77.74,4311.0,77.77,77.89,77.68,77.74,4311.0
2015-10-20 12:00:00,77.75,77.91,77.27,77.45,9822.0,77.75,77.91,77.27,77.45,9822.0
2015-10-20 12:30:00,77.49,77.83,76.94,77.63,12353.0,77.49,77.83,76.94,77.63,12353.0
2015-10-20 13:00:00,77.72,77.81,77.1,77.1,42375.0,77.72,77.81,77.1,77.1,42375.0
2015-10-20 13:30:00,77.1,77.39,76.95,77.24,7480.0,77.1,77.39,76.95,77.24,7480.0
2015-10-20 14:00:00,77.31,77.47,77.17,77.3,18526.0,77.31,77.47,77.17,77.3,18526.0
2015-10-20 14:30:00,77.39,77.39,77.15,77.18,14759.0,77.39,77.39,77.15,77.18,14759.0
2015-10-20 15:00:00,77.14,77.49,77.08,77.39,16051.0,77.14,77.49,77.08,77.39,16051.0
2015-10-20 15:30:00,77.39,77.81,77.33,77.67,23726.0,77.39,77.81,77.33,77.67,23726.0
2015-10-21 09:30:00,77.87,78.83,77.69,78.82,22120.0,77.87,78.83,77.69,78.82,22120.0
2015-10-21 10:00:00,78.67,78.67,77.95,78.36,31675.0,78.67,78.67,77.95,78.36,31675.0
2015-10-21 10:30:00,78.32,79.9,78.08,79.75,83501.0,78.32,79.9,78.08,79.75,83501.0
2015-10-21 11:00:00,79.8,80.4,79.73,79.88,50949.0,79.8,80.4,79.73,79.88,50949.0
2015-10-21 11:30:00,80.0,80.48,79.57,79.74,37684.0,80.0,80.48,79.57,79.74,37684.0
2015-10-21 12:00:00,79.7,79.76,78.99,78.99,16156.0,79.7,79.76,78.99,78.99,16156.0
2015-10-21 12:30:00,79.15,79.2,78.53,78.58,9220.0,79.15,79.2,78.53,78.58,9220.0
2015-10-21 13:00:00,78.62,78.62,77.73,77.76,20769.0,78.62,78.62,77.73,77.76,20769.0
2015-10-21 13:30:00,77.6,78.33,77.58,78.15,10110.0,77.6,78.33,77.58,78.15,10110.0
2015-10-21 14:00:00,78.1,78.96,78.04,78.96,11522.0,78.1,78.96,78.04,78.96,11522.0
2015-10-21 14:30:00,78.84,79.19,78.53,78.55,16752.0,78.84,79.19,78.53,78.55,16752.0
2015-10-21 15:00:00,78.52,78.87,78.08,78.18,25031.0,78.52,78.87,78.08,78.18,25031.0
2015-10-21 15:30:00,78.23,78.26,77.69,77.81,49702.0,78.23,78.26,77.69,77.81,49702.0
2015-10-22 09:30:00,78.41,78.94,78.09,78.3,19607.0,78.41,78.94,78.09,78.3,19607.0
2015-10-22 10:00:00,78.12,78.4,77.28,77.28,13974.0,78.12,78.4,77.28,77.28,13974.0
2015-10-22 10:30:00,77.29,77.61,77.2,77.45,52548.0,77.29,77.61,77.2,77.45,52548.0
2015-10-22 11:00:00,77.58,78.07,77.57,77.96,10464.0,77.58,78.07,77.57,77.96,10464.0
2015-10-22 11:30:00,78.04,78.04,77.44,77.53,14452.0,78.04,78.04,77.44,77.53,14452.0
2015-10-22 12:00:00,77.53,77.8,77.31,77.69,23772.0,77.53,77.8,77.31,77.69,23772.0
2015-10-22 12:30:00,77.59,78.13,77.38,77.83,39757.0,77.59,78.13,77.38,77.83,39757.0
2015-10-22 13:00:00,77.84,77.84,77.19,77.21,13964.0,77.84,77.84,77.19,77.21,13964.0
2015-10-22 13:30:00,77.19,77.89,77.19,77.89,16194.0,77.19,77.89,77.19,77.89,16194.0
2015-10-22 14:00:00,77.78,78.06,77.13,77.47,19680.0,77.78,78.06,77.13,77.47,19680.0
2015-10-22 14:30:00,77.48,77.81,77.23,77.6,15767.0,77.48,77.81,77.23,77.6,15767.0
2015-10-22 15:00:00,77.59,77.59,77.1,77.36,41454.0,77.59,77.59,77.1,77.36,41454.0
2015-10-22 15:30:00,77.36,77.89,77.13,77.77,81362.0,77.36,77.89,77.13,77.77,81362.0
2015-10-23 09:30:00,78.38,78.77,77.83,78.69,39940.0,78.38,78.77,77.83,78.69,39940.0
2015-10-23 10:00:00,78.78,79.33,78.49,79.0,17066.0,78.78,79.33,78.49,79.0,17066.0
2015-10-23 10:30:00,79.11,79.12,78.82,78.9,10941.0,79.11,79.12,78.82,78.9,10941.0
2015-10-23 11:00:00,78.92,79.8,78.91,79.67,33787.0,78.92,79.8,78.91,79.67,33787.0
2015-10-23 11:30:00,79.69,79.92,79.21,79.39,38460.0,79.69,79.92,79.21,79.39,38460.0
2015-10-23 12:00:00,79.43,79.97,79.41,79.86,28414.0,79.43,79.97,79.41,79.86,28414.0
2015-10-23 12:30:00,79.84,79.91,79.28,79.37,5073.0,79.84,79.91,79.28,79.37,5073.0
2015-10-23 13:00:00,79.38,79.38,78.96,79.13,10242.0,79.38,79.38,78.96,79.13,10242.0
2015-10-23 13:30:00,79.18,79.36,79.04,79.07,6076.0,79.18,79.36,79.04,79.07,6076.0
2015-10-23 14:00:00,79.17,79.32,79.04,79.09,12131.0,79.17,79.32,79.04,79.09,12131.0
2015-10-23 14:30:00,79.02,79.63,79.02,79.57,10016.0,79.02,79.63,79.02,79.57,10016.0
2015-10-23 15:00:00,79.61,79.8,79.25,79.39,11952.0,79.61,79.8,79.25,79.39,11952.0
2015-10-23 15:30:00,79.35,79.51,79.3,79.5,66861.0,79.35,79.51,79.3,79.5,66861.0
2015-10-26 09:30:00,79.5,80.91,79.41,79.91,62112.0,79.5,80.91,79.41,79.91,62112.0
2015-10-26 10:00:00,79.63,80.15,79.35,80.04,8282.0,79.63,80.15,79.35,80.04,8282.0
2015-10-26 10:30:00,80.01,80.18,79.45,79.73,8420.0,80.01,80.18,79.45,79.73,8420.0
2015-10-26 11:00:00,79.59,79.64,78.71,78.71,17472.0,79.59,79.64,78.71,78.71,17472.0
2015-10-26 11:30:00,78.73,79.04,78.73,78.94,6807.0,78.73,79.04,78.73,78.94,6807.0
2015-10-26 12:00:00,78.95,79.25,78.86,79.17,4448.0,78.95,79.25,78.86,79.17,4448.0
2015-10-26 12:30:00,79.3,79.44,79.16,79.19,15865.0,79.3,79.44,79.16,79.19,15865.0
2015-10-26 13:00:00,79.14,79.14,78.38,78.6,15281.0,79.14,79.14,78.38,78.6,15281.0
2015-10-26 13:30:00,78.6,78.79,78.51,78.58,5903.0,78.6,78.79,78.51,78.58,5903.0
2015-10-26 14:00:00,78.66,78.67,78.14,78.14,13320.0,78.66,78.67,78.14,78.14,13320.0
2015-10-26 14:30:00,78.11,78.27,78.02,78.27,14427.0,78.11,78.27,78.02,78.27,14427.0
2015-10-26 15:00:00,78.23,78.38,78.08,78.28,8724.0,78.23,78.38,78.08,78.28,8724.0
2015-10-26 15:30:00,78.33,78.86,78.3,78.66,26310.0,78.33,78.86,78.3,78.66,26310.0
2015-10-27 09:30:00,78.36,79.61,78.0,79.47,22301.0,78.36,79.61,78.0,79.47,22301.0
2015-10-27 10:00:00,79.43,79.46,78.75,78.99,16713.0,79.43,79.46,78.75,78.99,16713.0
2015-10-27 10:30:00,79.15,79.44,78.86,79.08,8243.0,79.15,79.44,78.86,79.08,8243.0
2015-10-27 11:00:00,79.08,79.49,79.08,79.37,7214.0,79.08,79.49,79.08,79.37,7214.0
2015-10-27 11:30:00,79.45,79.45,78.91,78.98,4863.0,79.45,79.45,78.91,78.98,4863.0
2015-10-27 12:00:00,79.01,79.43,78.89,79.27,4434.0,79.01,79.43,78.89,79.27,4434.0
2015-10-27 12:30:00,79.39,79.57,78.76,78.76,8220.0,79.39,79.57,78.76,78.76,8220.0
2015-10-27 13:00:00,78.75,78.75,78.13,78.37,15677.0,78.75,78.75,78.13,78.37,15677.0
2015-10-27 13:30:00,78.45,78.96,78.42,78.82,5800.0,78.45,78.96,78.42,78.82,5800.0
2015-10-27 14:00:00,78.8,79.09,78.46,78.61,9742.0,78.8,79.09,78.46,78.61,9742.0
2015-10-27 14:30:00,78.53,78.81,78.32,78.56,8813.0,78.53,78.81,78.32,78.56,8813.0
2015-10-27 15:00:00,78.61,79.33,78.6,79.33,16674.0,78.61,79.33,78.6,79.33,16674.0
2015-10-27 15:30:00,79.31,79.49,79.12,79.35,51174.0,79.31,79.49,79.12,79.35,51174.0
2015-10-28 09:30:00,79.37,79.56,79.09,79.21,25722.0,79.37,79.56,79.09,79.21,25722.0
2015-10-28 10:00:00,79.23,79.44,79.12,79.24,10915.0,79.23,79.44,79.12,79.24,10915.0
2015-10-28 10:30:00,79.29,79.46,79.07,79.4,27986.0,79.29,79.46,79.07,79.4,27986.0
2015-10-28 11:00:00,79.4,79.44,79.12,79.23,21364.0,79.4,79.44,79.12,79.23,21364.0
2015-10-28 11:30:00,79.29,79.58,79.14,79.51,19170.0,79.29,79.58,79.14,79.51,19170.0
2015-10-28 12:00:00,79.44,79.52,79.33,79.35,24543.0,79.44,79.52,79.33,79.35,24543.0
2015-10-28 12:30:00,79.48,79.48,79.09,79.13,20131.0,79.48,79.48,79.09,79.13,20131.0
2015-10-28 13:00:00,79.13,79.24,78.98,79.2,17326.0,79.13,79.24,78.98,79.2,17326.0
2015-10-28 13:30:00,79.15,79.4,79.08,79.31,46147.0,79.15,79.4,79.08,79.31,46147.0
2015-10-28 14:00:00,79.32,79.32,78.67,78.93,32790.0,79.32,79.32,78.67,78.93,32790.0
2015-10-28 14:30:00,78.98,79.1,78.75,78.96,16554.0,78.98,79.1,78.75,78.96,16554.0
2015-10-28 15:00:00,78.99,79.14,78.88,79.08,33365.0,78.99,79.14,78.88,79.08,33365.0
2015-10-28 15:30:00,79.08,79.56,79.0,79.43,79598.0,79.08,79.56,79.0,79.43,79598.0
2015-10-29 09:30:00,79.44,79.44,77.95,78.12,79336.0,79.44,79.44,77.95,78.12,79336.0
2015-10-29 10:00:00,78.01,78.43,77.94,78.23,13892.0,78.01,78.43,77.94,78.23,13892.0
2015-10-29 10:30:00,78.33,78.6,77.91,77.95,27137.0,78.33,78.6,77.91,77.95,27137.0
2015-10-29 11:00:00,77.9,77.9,77.26,77.5,45929.0,77.9,77.9,77.26,77.5,45929.0
2015-10-29 11:30:00,77.48,77.6,77.36,77.43,24589.0,77.48,77.6,77.36,77.43,24589.0
2015-10-29 12:00:00,77.37,77.73,77.37,77.7,18283.0,77.37,77.73,77.37,77.7,18283.0
2015-10-29 12:30:00,77.72,77.73,77.38,77.53,18821.0,77.72,77.73,77.38,77.53,18821.0
2015-10-29 13:00:00,77.65,77.74,77.46,77.59,20334.0,77.65,77.74,77.46,77.59,20334.0
2015-10-29 13:30:00,77.61,77.89,77.52,77.58,74710.0,77.61,77.89,77.52,77.58,74710.0
2015-10-29 14:00:00,77.56,77.71,77.55,77.55,14257.0,77.56,77.71,77.55,77.55,14257.0
2015-10-29 14:30:00,77.6,78.19,77.39,78.03,28865.0,77.6,78.19,77.39,78.03,28865.0
2015-10-29 15:00:00,78.04,78.06,77.74,77.75,17143.0,78.04,78.06,77.74,77.75,17143.0
2015-10-29 15:30:00,77.69,77.93,77.28,77.55,50809.0,77.69,77.93,77.28,77.55,50809.0
2015-10-30 09:30:00,77.71,78.54,77.58,77.64,19121.0,77.71,78.54,77.58,77.64,19121.0
2015-10-30 10:00:00,77.69,78.02,77.45,77.46,21935.0,77.69,78.02,77.45,77.46,21935.0
2015-10-30 10:30:00,77.44,77.54,77.29,77.5,15065.0,77.44,77.54,77.29,77.5,15065.0
2015-10-30 11:00:00,77.49,77.55,77.3,77.33,8997.0,77.49,77.55,77.3,77.33,8997.0
2015-10-30 11:30:00,77.3,77.39,77.16,77.23,16077.0,77.3,77.39,77.16,77.23,16077.0
2015-10-30 12:00:00,77.28,77.35,76.94,77.02,16020.0,77.28,77.35,76.94,77.02,16020.0
2015-10-30 12:30:00,76.98,77.2,76.92,77.2,32072.0,76.98,77.2,76.92,77.2,32072.0
2015-10-30 13:00:00,77.2,77.45,77.2,77.45,3500.0,77.2,77.45,77.2,77.45,3500.0
2015-10-30 13:30:00,77.44,77.87,77.41,77.72,19605.0,77.44,77.87,77.41,77.72,19605.0
2015-10-30 14:00:00,77.71,77.86,77.34,77.42,51727.0,77.71,77.86,77.34,77.42,51727.0
2015-10-30 14:30:00,77.42,77.5,77.2,77.2,8408.0,77.42,77.5,77.2,77.2,8408.0
2015-10-30 15:00:00,77.2,77.55,77.16,77.42,21463.0,77.2,77.55,77.16,77.42,21463.0
2015-10-30 15:30:00,77.46,77.59,77.3,77.32,63724.0,77.46,77.59,77.3,77.32,63724.0
2015-11-02 09:30:00,77.6,78.22,77.17,78.17,18032.0,77.6,78.22,77.17,78.17,18032.0
2015-11-02 10:00:00,78.27,78.38,77.84,77.94,13578.0,78.27,78.38,77.84,77.94,13578.0
2015-11-02 10:30:00,77.97,78.26,77.96,78.17,22913.0,77.97,78.26,77.96,78.17,22913.0
2015-11-02 11:00:00,78.2,78.21,77.75,77.89,47911.0,78.2,78.21,77.75,77.89,47911.0
2015-11-02 11:30:00,77.94,78.08,77.88,78.0,17832.0,77.94,78.08,77.88,78.0,17832.0
2015-11-02 12:00:00,78.07,78.07,77.89,77.89,12411.0,78.07,78.07,77.89,77.89,12411.0
2015-11-02 12:30:00,77.93,78.03,77.88,77.97,16131.0,77.93,78.03,77.88,77.97,16131.0
2015-11-02 13:00:00,77.97,77.99,77.76,77.91,11780.0,77.97,77.99,77.76,77.91,11780.0
2015-11-02 13:30:00,77.95,78.12,77.94,78.0,58347.0,77.95,78.12,77.94,78.0,58347.0
2015-11-02 14:00:00,78.0,78.35,77.95,78.01,78182.0,78.0,78.35,77.95,78.01,78182.0
2015-11-02 14:30:00,78.0,78.35,77.83,77.89,39500.0,78.0,78.35,77.83,77.89,39500.0
2015-11-02 15:00:00,77.89,77.92,77.66,77.81,11491.0,77.89,77.92,77.66,77.81,11491.0
2015-11-02 15:30:00,77.76,78.19,77.76,78.1,26079.0,77.76,78.19,77.76,78.1,26079.0
2015-11-03 09:30:00,77.98,78.04,77.39,78.04,9985.0,77.98,78.04,77.39,78.04,9985.0
2015-11-03 10:00:00,77.93,78.11,77.69,77.9,6034.0,77.93,78.11,77.69,77.9,6034.0
2015-11-03 10:30:00,78.01,78.14,77.75,77.8,7950.0,78.01,78.14,77.75,77.8,7950.0
2015-11-03 11:00:00,77.84,77.94,77.53,77.94,8558.0,77.84,77.94,77.53,77.94,8558.0
2015-11-03 11:30:00,77.84,78.07,77.79,78.04,5982.0,77.84,78.07,77.79,78.04,5982.0
2015-11-03 12:00:00,77.87,78.29,77.87,78.27,8579.0,77.87,78.29,77.87,78.27,8579.0
2015-11-03 12:30:00,78.2,78.41,78.09,78.1,12100.0,78.2,78.41,78.09,78.1,12100.0
2015-11-03 13:00:00,78.16,78.27,77.97,78.05,8109.0,78.16,78.27,77.97,78.05,8109.0
2015-11-03 13:30:00,77.98,78.19,77.83,78.1,21757.0,77.98,78.19,77.83,78.1,21757.0
2015-11-03 14:00:00,78.15,78.42,78.13,78.3,12934.0,78.15,78.42,78.13,78.3,12934.0
2015-11-03 14:30:00,78.3,78.82,78.21,78.82,23989.0,78.3,78.82,78.21,78.82,23989.0
2015-11-03 15:00:00,78.82,79.0,78.74,78.92,28728.0,78.82,79.0,78.74,78.92,28728.0
2015-11-03 15:30:00,78.87,78.95,78.64,78.81,67619.0,78.87,78.95,78.64,78.81,67619.0
2015-11-04 09:30:00,78.9,78.9,76.16,76.77,55086.0,78.9,78.9,76.16,76.77,55086.0
2015-11-04 10:00:00,76.66,77.29,75.9,75.9,61447.0,76.66,77.29,75.9,75.9,61447.0
2015-11-04 10:30:00,75.91,76.17,74.84,75.2,98598.0,75.91,76.17,74.84,75.2,98598.0
2015-11-04 11:00:00,75.27,76.0,75.2,75.76,55360.0,75.27,76.0,75.2,75.76,55360.0
2015-11-04 11:30:00,75.73,76.07,75.68,75.93,26239.0,75.73,76.07,75.68,75.93,26239.0
2015-11-04 12:00:00,75.94,76.0,75.7,75.78,27664.0,75.94,76.0,75.7,75.78,27664.0
2015-11-04 12:30:00,75.71,76.18,75.65,76.05,59576.0,75.71,76.18,75.65,76.05,59576.0
2015-11-04 13:00:00,76.05,76.15,75.86,75.9,30743.0,76.05,76.15,75.86,75.9,30743.0
2015-11-04 13:30:00,75.9,75.9,75.55,75.64,52670.0,75.9,75.9,75.55,75.64,52670.0
2015-11-04 14:00:00,75.69,76.16,75.59,76.05,57378.0,75.69,76.16,75.59,76.05,57378.0
2015-11-04 14:30:00,76.05,76.1,75.26,75.37,31110.0,76.05,76.1,75.26,75.37,31110.0
2015-11-04 15:00:00,75.42,75.78,75.28,75.4,50418.0,75.42,75.78,75.28,75.4,50418.0
2015-11-04 15:30:00,75.4,76.21,75.23,75.53,195245.0,75.4,76.21,75.23,75.53,195245.0
2015-11-05 09:30:00,71.02,73.75,67.29,73.75,555951.0,71.02,73.75,67.29,73.75,555951.0
2015-11-05 10:00:00,73.62,75.0,73.6,73.75,158394.0,73.62,75.0,73.6,73.75,158394.0
2015-11-05 10:30:00,73.79,74.05,73.03,73.78,89593.0,73.79,74.05,73.03,73.78,89593.0
2015-11-05 11:00:00,73.79,74.03,72.72,73.03,52269.0,73.79,74.03,72.72,73.03,52269.0
2015-11-05 11:30:00,73.05,73.05,71.4,71.9,76283.0,73.05,73.05,71.4,71.9,76283.0
2015-11-05 12:00:00,71.99,72.21,70.41,70.45,97197.0,71.99,72.21,70.41,70.45,97197.0
2015-11-05 12:30:00,70.56,71.09,69.98,71.02,72690.0,70.56,71.09,69.98,71.02,72690.0
2015-11-05 13:00:00,71.06,71.61,70.92,71.0,68889.0,71.06,71.61,70.92,71.0,68889.0
2015-11-05 13:30:00,70.92,71.67,70.92,71.47,29419.0,70.92,71.67,70.92,71.47,29419.0
2015-11-05 14:00:00,71.34,71.71,70.99,71.0,35748.0,71.34,71.71,70.99,71.0,35748.0
2015-11-05 14:30:00,71.0,71.26,70.97,71.14,49743.0,71.0,71.26,70.97,71.14,49743.0
2015-11-05 15:00:00,71.15,71.73,71.15,71.59,55637.0,71.15,71.73,71.15,71.59,55637.0
2015-11-05 15:30:00,71.64,71.97,71.5,71.7,145152.0,71.64,71.97,71.5,71.7,145152.0
2015-11-06 09:30:00,71.4,71.85,70.98,71.09,53369.0,71.4,71.85,70.98,71.09,53369.0
2015-11-06 10:00:00,71.09,71.35,70.97,71.21,43186.0,71.09,71.35,70.97,71.21,43186.0
2015-11-06 10:30:00,71.22,72.22,71.16,72.15,23749.0,71.22,72.22,71.16,72.15,23749.0
2015-11-06 11:00:00,72.15,72.27,71.85,71.85,26927.0,72.15,72.27,71.85,71.85,26927.0
2015-11-06 11:30:00,71.9,72.13,71.66,72.13,14652.0,71.9,72.13,71.66,72.13,14652.0
2015-11-06 12:00:00,72.21,72.21,71.6,71.61,20832.0,72.21,72.21,71.6,71.61,20832.0
2015-11-06 12:30:00,71.62,71.68,71.39,71.58,11261.0,71.62,71.68,71.39,71.58,11261.0
2015-11-06 13:00:00,71.62,71.73,71.44,71.44,25121.0,71.62,71.73,71.44,71.44,25121.0
2015-11-06 13:30:00,71.48,71.48,71.27,71.35,43902.0,71.48,71.48,71.27,71.35,43902.0
2015-11-06 14:00:00,71.38,71.43,71.25,71.27,26485.0,71.38,71.43,71.25,71.27,26485.0
2015-11-06 14:30:00,71.25,71.38,71.19,71.28,21456.0,71.25,71.38,71.19,71.28,21456.0
2015-11-06 15:00:00,71.31,71.33,71.18,71.25,42318.0,71.31,71.33,71.18,71.25,42318.0
2015-11-06 15:30:00,71.22,71.57,71.2,71.56,82132.0,71.22,71.57,71.2,71.56,82132.0
2015-11-09 09:30:00,71.25,72.18,71.12,71.72,41419.0,71.25,72.18,71.12,71.72,41419.0
2015-11-09 10:00:00,71.66,72.32,71.66,71.78,41606.0,71.66,72.32,71.66,71.78,41606.0
2015-11-09 10:30:00,71.75,72.75,71.62,72.52,45107.0,71.75,72.75,71.62,72.52,45107.0
2015-11-09 11:00:00,72.55,72.74,72.27,72.28,27832.0,72.55,72.74,72.27,72.28,27832.0
2015-11-09 11:30:00,72.16,72.27,71.61,71.78,16329.0,72.16,72.27,71.61,71.78,16329.0
2015-11-09 12:00:00,71.82,72.2,71.71,72.0,16087.0,71.82,72.2,71.71,72.0,16087.0
2015-11-09 12:30:00,71.92,72.1,71.67,71.67,12307.0,71.92,72.1,71.67,71.67,12307.0
2015-11-09 13:00:00,71.68,71.99,71.65,71.92,15521.0,71.68,71.99,71.65,71.92,15521.0
2015-11-09 13:30:00,71.92,72.0,71.58,71.59,19318.0,71.92,72.0,71.58,71.59,19318.0
2015-11-09 14:00:00,71.62,71.85,71.48,71.65,17420.0,71.62,71.85,71.48,71.65,17420.0
2015-11-09 14:30:00,71.64,71.94,71.37,71.85,23309.0,71.64,71.94,71.37,71.85,23309.0
2015-11-09 15:00:00,71.83,71.88,71.57,71.72,31223.0,71.83,71.88,71.57,71.72,31223.0
2015-11-09 15:30:00,71.74,71.97,71.59,71.89,72447.0,71.74,71.97,71.59,71.89,72447.0
2015-11-10 09:30:00,71.81,71.87,71.12,71.87,25116.0,71.81,71.87,71.12,71.87,25116.0
2015-11-10 10:00:00,71.76,72.38,71.57,72.14,28381.0,71.76,72.38,71.57,72.14,28381.0
2015-11-10 10:30:00,72.1,72.11,71.78,71.92,23068.0,72.1,72.11,71.78,71.92,23068.0
2015-11-10 11:00:00,71.99,72.0,71.49,71.53,76855.0,71.99,72.0,71.49,71.53,76855.0
2015-11-10 11:30:00,71.52,71.96,71.48,71.9,23461.0,71.52,71.96,71.48,71.9,23461.0
2015-11-10 12:00:00,71.98,72.65,71.98,72.56,42414.0,71.98,72.65,71.98,72.56,42414.0
2015-11-10 12:30:00,72.65,72.84,72.5,72.52,21321.0,72.65,72.84,72.5,72.52,21321.0
2015-11-10 13:00:00,72.52,72.58,72.15,72.55,15279.0,72.52,72.58,72.15,72.55,15279.0
2015-11-10 13:30:00,72.48,72.95,72.47,72.74,60742.0,72.48,72.95,72.47,72.74,60742.0
2015-11-10 14:00:00,72.74,72.8,72.52,72.63,26666.0,72.74,72.8,72.52,72.63,26666.0
2015-11-10 14:30:00,72.67,73.1,72.55,72.97,33232.0,72.67,73.1,72.55,72.97,33232.0
2015-11-10 15:00:00,73.0,73.0,72.48,72.61,20784.0,73.0,73.0,72.48,72.61,20784.0
2015-11-10 15:30:00,72.66,72.79,72.56,72.79,56359.0,72.66,72.79,72.56,72.79,56359.0
2015-11-11 09:30:00,72.95,73.81,72.54,73.58,30632.0,72.95,73.81,72.54,73.58,30632.0
2015-11-11 10:00:00,73.59,73.95,73.41,73.7,18556.0,73.59,73.95,73.41,73.7,18556.0
2015-11-11 10:30:00,73.77,73.79,73.25,73.45,9625.0,73.77,73.79,73.25,73.45,9625.0
2015-11-11 11:00:00,73.55,73.8,73.01,73.08,22901.0,73.55,73.8,73.01,73.08,22901.0
2015-11-11 11:30:00,73.02,73.72,73.02,73.59,25442.0,73.02,73.72,73.02,73.59,25442.0
2015-11-11 12:00:00,73.52,73.76,73.44,73.71,7748.0,73.52,73.76,73.44,73.71,7748.0
2015-11-11 12:30:00,73.67,74.14,73.64,74.12,23002.0,73.67,74.14,73.64,74.12,23002.0
2015-11-11 13:00:00,74.1,74.2,73.9,74.11,29151.0,74.1,74.2,73.9,74.11,29151.0
2015-11-11 13:30:00,74.06,74.26,73.86,73.95,25715.0,74.06,74.26,73.86,73.95,25715.0
2015-11-11 14:00:00,73.86,74.19,73.86,74.17,14216.0,73.86,74.19,73.86,74.17,14216.0
2015-11-11 14:30:00,74.1,74.39,74.08,74.29,26625.0,74.1,74.39,74.08,74.29,26625.0
2015-11-11 15:00:00,74.3,74.52,74.14,74.15,36219.0,74.3,74.52,74.14,74.15,36219.0
2015-11-11 15:30:00,74.16,74.49,74.06,74.47,99014.0,74.16,74.49,74.06,74.47,99014.0
2015-11-12 09:30:00,74.58,75.04,74.24,74.57,63466.0,74.58,75.04,74.24,74.57,63466.0
2015-11-12 10:00:00,74.57,74.94,74.55,74.83,30857.0,74.57,74.94,74.55,74.83,30857.0
2015-11-12 10:30:00,74.76,74.95,74.6,74.76,24942.0,74.76,74.95,74.6,74.76,24942.0
2015-11-12 11:00:00,74.71,74.71,74.34,74.38,31257.0,74.71,74.71,74.34,74.38,31257.0
2015-11-12 11:30:00,74.25,74.4,73.88,74.1,10960.0,74.25,74.4,73.88,74.1,10960.0
2015-11-12 12:00:00,74.13,74.13,73.33,73.68,11083.0,74.13,74.13,73.33,73.68,11083.0
2015-11-12 12:30:00,73.69,73.73,73.45,73.54,8699.0,73.69,73.73,73.45,73.54,8699.0
2015-11-12 13:00:00,73.45,73.66,73.45,73.54,12288.0,73.45,73.66,73.45,73.54,12288.0
2015-11-12 13:30:00,73.53,73.73,73.5,73.64,15449.0,73.53,73.73,73.5,73.64,15449.0
2015-11-12 14:00:00,73.69,73.78,73.49,73.71,11044.0,73.69,73.78,73.49,73.71,11044.0
2015-11-12 14:30:00,73.71,73.73,73.5,73.73,13331.0,73.71,73.73,73.5,73.73,13331.0
2015-11-12 15:00:00,73.73,73.95,73.71,73.88,24004.0,73.73,73.95,73.71,73.88,24004.0
2015-11-12 15:30:00,73.92,73.94,73.58,73.65,55581.0,73.92,73.94,73.58,73.65,55581.0
2015-11-13 09:30:00,73.29,73.29,72.13,72.64,20691.0,73.29,73.29,72.13,72.64,20691.0
2015-11-13 10:00:00,72.74,72.8,71.67,71.67,22200.0,72.74,72.8,71.67,71.67,22200.0
2015-11-13 10:30:00,71.66,71.66,71.32,71.5,18725.0,71.66,71.66,71.32,71.5,18725.0
2015-11-13 11:00:00,71.49,72.08,71.4,71.95,31085.0,71.49,72.08,71.4,71.95,31085.0
2015-11-13 11:30:00,71.9,72.02,71.75,72.0,7769.0,71.9,72.02,71.75,72.0,7769.0
2015-11-13 12:00:00,72.05,72.19,71.99,72.09,5157.0,72.05,72.19,71.99,72.09,5157.0
2015-11-13 12:30:00,72.07,72.18,71.97,72.17,7685.0,72.07,72.18,71.97,72.17,7685.0
2015-11-13 13:00:00,72.14,72.27,71.97,72.05,8491.0,72.14,72.27,71.97,72.05,8491.0
2015-11-13 13:30:00,72.1,72.19,71.91,71.93,6481.0,72.1,72.19,71.91,71.93,6481.0
2015-11-13 14:00:00,71.91,72.05,71.55,71.58,19824.0,71.91,72.05,71.55,71.58,19824.0
2015-11-13 14:30:00,71.56,71.75,71.55,71.59,10559.0,71.56,71.75,71.55,71.59,10559.0
2015-11-13 15:00:00,71.72,71.78,71.55,71.68,11546.0,71.72,71.78,71.55,71.68,11546.0
2015-11-13 15:30:00,71.69,71.82,71.38,71.48,27070.0,71.69,71.82,71.38,71.48,27070.0
2015-11-16 09:30:00,71.19,72.17,71.09,71.78,19741.0,71.19,72.17,71.09,71.78,19741.0
2015-11-16 10:00:00,71.78,71.86,71.5,71.63,8816.0,71.78,71.86,71.5,71.63,8816.0
2015-11-16 10:30:00,71.61,71.62,71.0,71.11,14807.0,71.61,71.62,71.0,71.11,14807.0
2015-11-16 11:00:00,71.12,71.77,71.07,71.5,8403.0,71.12,71.77,71.07,71.5,8403.0
2015-11-16 11:30:00,71.53,71.66,71.26,71.26,6682.0,71.53,71.66,71.26,71.26,6682.0
2015-11-16 12:00:00,71.33,71.74,71.33,71.62,9200.0,71.33,71.74,71.33,71.62,9200.0
2015-11-16 12:30:00,71.68,71.91,71.54,71.58,18388.0,71.68,71.91,71.54,71.58,18388.0
2015-11-16 13:00:00,71.51,71.72,71.51,71.66,3000.0,71.51,71.72,71.51,71.66,3000.0
2015-11-16 13:30:00,71.59,71.68,71.13,71.52,14402.0,71.59,71.68,71.13,71.52,14402.0
2015-11-16 14:00:00,71.59,71.82,71.36,71.78,11537.0,71.59,71.82,71.36,71.78,11537.0
2015-11-16 14:30:00,71.69,71.84,71.59,71.84,8825.0,71.69,71.84,71.59,71.84,8825.0
2015-11-16 15:00:00,71.83,71.86,71.58,71.61,14762.0,71.83,71.86,71.58,71.61,14762.0
2015-11-16 15:30:00,71.61,71.85,71.59,71.84,48052.0,71.61,71.85,71.59,71.84,48052.0
2015-11-17 09:30:00,71.85,72.97,71.17,72.88,36209.0,71.85,72.97,71.17,72.88,36209.0
2015-11-17 10:00:00,72.87,73.97,72.6,73.75,55542.0,72.87,73.97,72.6,73.75,55542.0
2015-11-17 10:30:00,73.77,74.14,73.64,73.8,32094.0,73.77,74.14,73.64,73.8,32094.0
2015-11-17 11:00:00,73.82,74.43,73.82,74.35,19419.0,73.82,74.43,73.82,74.35,19419.0
2015-11-17 11:30:00,74.43,74.61,74.18,74.27,20420.0,74.43,74.61,74.18,74.27,20420.0
2015-11-17 12:00:00,74.27,74.33,73.92,74.06,27550.0,74.27,74.33,73.92,74.06,27550.0
2015-11-17 12:30:00,74.06,74.06,73.7,73.88,16133.0,74.06,74.06,73.7,73.88,16133.0
2015-11-17 13:00:00,73.88,73.97,73.8,73.8,14001.0,73.88,73.97,73.8,73.8,14001.0
2015-11-17 13:30:00,73.71,73.95,73.68,73.95,12869.0,73.71,73.95,73.68,73.95,12869.0
2015-11-17 14:00:00,73.95,74.28,73.9,74.06,19886.0,73.95,74.28,73.9,74.06,19886.0
2015-11-17 14:30:00,74.03,74.21,73.97,74.19,19346.0,74.03,74.21,73.97,74.19,19346.0
2015-11-17 15:00:00,74.14,74.2,74.0,74.07,22447.0,74.14,74.2,74.0,74.07,22447.0
2015-11-17 15:30:00,74.11,74.23,73.77,74.22,94284.0,74.11,74.23,73.77,74.22,94284.0
2015-11-18 09:30:00,74.4,74.48,73.22,73.45,13891.0,74.4,74.48,73.22,73.45,13891.0
2015-11-18 10:00:00,73.51,73.81,72.56,72.65,18089.0,73.51,73.81,72.56,72.65,18089.0
2015-11-18 10:30:00,72.64,72.86,72.5,72.6,18094.0,72.64,72.86,72.5,72.6,18094.0
2015-11-18 11:00:00,72.64,72.97,72.52,72.9,8975.0,72.64,72.97,72.52,72.9,8975.0
2015-11-18 11:30:00,72.95,73.65,72.88,73.59,6848.0,72.95,73.65,72.88,73.59,6848.0
2015-11-18 12:00:00,73.63,73.79,73.31,73.78,9375.0,73.63,73.79,73.31,73.78,9375.0
2015-11-18 12:30:00,73.84,74.15,73.69,74.07,9685.0,73.84,74.15,73.69,74.07,9685.0
2015-11-18 13:00:00,74.04,74.16,73.87,73.97,6967.0,74.04,74.16,73.87,73.97,6967.0
2015-11-18 13:30:00,74.07,74.17,73.85,73.85,14163.0,74.07,74.17,73.85,73.85,14163.0
2015-11-18 14:00:00,73.81,73.81,73.43,73.43,21721.0,73.81,73.81,73.43,73.43,21721.0
2015-11-18 14:30:00,73.42,73.61,73.31,73.54,15986.0,73.42,73.61,73.31,73.54,15986.0
2015-11-18 15:00:00,73.56,73.95,73.55,73.91,11370.0,73.56,73.95,73.55,73.91,11370.0
2015-11-18 15:30:00,73.97,74.3,73.87,74.25,71155.0,73.97,74.3,73.87,74.25,71155.0
2015-11-19 09:30:00,74.88,75.96,74.5,75.92,180513.0,74.88,75.96,74.5,75.92,180513.0
2015-11-19 10:00:00,75.91,76.0,75.32,75.44,45317.0,75.91,76.0,75.32,75.44,45317.0
2015-11-19 10:30:00,75.45,75.84,75.44,75.68,35790.0,75.45,75.84,75.44,75.68,35790.0
2015-11-19 11:00:00,75.7,75.78,75.54,75.62,8850.0,75.7,75.78,75.54,75.62,8850.0
2015-11-19 11:30:00,75.62,75.62,75.12,75.33,10735.0,75.62,75.62,75.12,75.33,10735.0
2015-11-19 12:00:00,75.34,75.46,75.24,75.24,6188.0,75.34,75.46,75.24,75.24,6188.0
2015-11-19 12:30:00,75.3,75.54,75.22,75.37,5848.0,75.3,75.54,75.22,75.37,5848.0
2015-11-19 13:00:00,75.35,75.44,75.05,75.15,34845.0,75.35,75.44,75.05,75.15,34845.0
2015-11-19 13:30:00,75.06,75.17,74.4,74.51,19683.0,75.06,75.17,74.4,74.51,19683.0
2015-11-19 14:00:00,74.52,74.6,74.27,74.57,13135.0,74.52,74.6,74.27,74.57,13135.0
2015-11-19 14:30:00,74.57,74.72,74.35,74.38,10238.0,74.57,74.72,74.35,74.38,10238.0
2015-11-19 15:00:00,74.42,74.75,74.42,74.71,13875.0,74.42,74.75,74.42,74.71,13875.0
2015-11-19 15:30:00,74.7,74.76,74.48,74.55,30497.0,74.7,74.76,74.48,74.55,30497.0
2015-11-20 09:30:00,75.07,75.76,75.04,75.69,23560.0,75.07,75.76,75.04,75.69,23560.0
2015-11-20 10:00:00,75.91,76.64,75.69,76.58,13650.0,75.91,76.64,75.69,76.58,13650.0
2015-11-20 10:30:00,76.6,77.01,76.49,77.0,53454.0,76.6,77.01,76.49,77.0,53454.0
2015-11-20 11:00:00,76.97,77.5,76.93,77.49,30163.0,76.97,77.5,76.93,77.49,30163.0
2015-11-20 11:30:00,77.42,77.68,77.32,77.38,17371.0,77.42,77.68,77.32,77.38,17371.0
2015-11-20 12:00:00,77.44,77.5,77.35,77.38,11567.0,77.44,77.5,77.35,77.38,11567.0
2015-11-20 12:30:00,77.37,77.75,77.36,77.65,16172.0,77.37,77.75,77.36,77.65,16172.0
2015-11-20 13:00:00,77.64,77.88,77.64,77.77,11471.0,77.64,77.88,77.64,77.77,11471.0
2015-11-20 13:30:00,77.74,77.74,77.38,77.59,24343.0,77.74,77.74,77.38,77.59,24343.0
2015-11-20 14:00:00,77.59,77.76,77.32,77.42,27642.0,77.59,77.76,77.32,77.42,27642.0
2015-11-20 14:30:00,77.28,77.46,77.18,77.18,8869.0,77.28,77.46,77.18,77.18,8869.0
2015-11-20 15:00:00,77.2,77.26,77.1,77.13,33538.0,77.2,77.26,77.1,77.13,33538.0
2015-11-20 15:30:00,77.14,77.4,77.11,77.38,69044.0,77.14,77.4,77.11,77.38,69044.0
2015-11-23 09:30:00,77.08,77.13,76.45,76.63,15541.0,77.08,77.13,76.45,76.63,15541.0
2015-11-23 10:00:00,76.64,76.76,76.29,76.32,12588.0,76.64,76.76,76.29,76.32,12588.0
2015-11-23 10:30:00,76.41,77.23,76.41,77.06,5737.0,76.41,77.23,76.41,77.06,5737.0
2015-11-23 11:00:00,77.06,77.45,77.06,77.13,7883.0,77.06,77.45,77.06,77.13,7883.0
2015-11-23 11:30:00,77.22,77.27,76.84,76.98,7349.0,77.22,77.27,76.84,76.98,7349.0
2015-11-23 12:00:00,76.97,76.97,76.59,76.76,4502.0,76.97,76.97,76.59,76.76,4502.0
2015-11-23 12:30:00,76.79,77.13,76.79,77.05,7520.0,76.79,77.13,76.79,77.05,7520.0
2015-11-23 13:00:00,77.03,77.05,76.92,76.95,3400.0,77.03,77.05,76.92,76.95,3400.0
2015-11-23 13:30:00,76.98,77.04,76.91,76.97,4581.0,76.98,77.04,76.91,76.97,4581.0
2015-11-23 14:00:00,76.94,76.95,76.51,76.72,7994.0,76.94,76.95,76.51,76.72,7994.0
2015-11-23 14:30:00,76.73,76.88,76.57,76.77,8708.0,76.73,76.88,76.57,76.77,8708.0
2015-11-23 15:00:00,76.83,76.86,76.72,76.8,13765.0,76.83,76.86,76.72,76.8,13765.0
2015-11-23 15:30:00,76.81,77.13,76.81,77.03,45837.0,76.81,77.13,76.81,77.03,45837.0
2015-11-24 09:30:00,76.93,77.46,76.53,77.27,27688.0,76.93,77.46,76.53,77.27,27688.0
2015-11-24 10:00:00,77.22,77.75,77.16,77.75,20740.0,77.22,77.75,77.16,77.75,20740.0
2015-11-24 10:30:00,77.71,77.74,77.04,77.18,26613.0,77.71,77.74,77.04,77.18,26613.0
2015-11-24 11:00:00,77.21,77.22,76.78,76.78,15961.0,77.21,77.22,76.78,76.78,15961.0
2015-11-24 11:30:00,76.9,77.13,76.73,77.06,19473.0,76.9,77.13,76.73,77.06,19473.0
2015-11-24 12:00:00,77.01,77.29,76.66,76.71,10331.0,77.01,77.29,76.66,76.71,10331.0
2015-11-24 12:30:00,76.75,76.86,76.57,76.64,8649.0,76.75,76.86,76.57,76.64,8649.0
2015-11-24 13:00:00,76.76,77.18,76.74,77.05,6857.0,76.76,77.18,76.74,77.05,6857.0
2015-11-24 13:30:00,77.03,77.56,77.03,77.31,15702.0,77.03,77.56,77.03,77.31,15702.0
2015-11-24 14:00:00,77.28,77.6,77.13,77.21,12471.0,77.28,77.6,77.13,77.21,12471.0
2015-11-24 14:30:00,77.19,77.35,77.15,77.15,6902.0,77.19,77.35,77.15,77.15,6902.0
2015-11-24 15:00:00,77.2,77.73,77.2,77.64,15765.0,77.2,77.73,77.2,77.64,15765.0
2015-11-24 15:30:00,77.58,77.66,77.37,77.48,38204.0,77.58,77.66,77.37,77.48,38204.0
2015-11-25 09:30:00,77.75,78.2,77.29,78.2,10523.0,77.75,78.2,77.29,78.2,10523.0
2015-11-25 10:00:00,78.16,78.57,78.06,78.45,5267.0,78.16,78.57,78.06,78.45,5267.0
2015-11-25 10:30:00,78.52,79.35,78.51,78.95,23379.0,78.52,79.35,78.51,78.95,23379.0
2015-11-25 11:00:00,78.95,79.0,78.69,78.9,22829.0,78.95,79.0,78.69,78.9,22829.0
2015-11-25 11:30:00,78.84,79.09,78.52,78.82,26165.0,78.84,79.09,78.52,78.82,26165.0
2015-11-25 12:00:00,78.95,79.38,78.88,79.04,10802.0,78.95,79.38,78.88,79.04,10802.0
2015-11-25 12:30:00,79.14,79.23,79.02,79.2,8347.0,79.14,79.23,79.02,79.2,8347.0
2015-11-25 13:00:00,79.17,79.24,79.02,79.11,19538.0,79.17,79.24,79.02,79.11,19538.0
2015-11-25 13:30:00,79.12,79.27,78.98,79.15,16127.0,79.12,79.27,78.98,79.15,16127.0
2015-11-25 14:00:00,79.17,79.4,79.16,79.29,24438.0,79.17,79.4,79.16,79.29,24438.0
2015-11-25 14:30:00,79.27,79.33,79.19,79.26,29571.0,79.27,79.33,79.19,79.26,29571.0
2015-11-25 15:00:00,79.23,79.4,79.16,79.36,18891.0,79.23,79.4,79.16,79.36,18891.0
2015-11-25 15:30:00,79.31,79.31,79.04,79.1,52811.0,79.31,79.31,79.04,79.1,52811.0
2015-11-27 09:30:00,78.82,78.99,78.27,78.83,15151.0,78.82,78.99,78.27,78.83,15151.0
2015-11-27 10:00:00,78.69,78.97,78.03,78.78,12316.0,78.69,78.97,78.03,78.78,12316.0
2015-11-27 10:30:00,78.91,78.96,78.46,78.46,9788.0,78.91,78.96,78.46,78.46,9788.0
2015-11-27 11:00:00,78.42,79.02,78.38,78.85,9472.0,78.42,79.02,78.38,78.85,9472.0
2015-11-27 11:30:00,78.86,79.12,78.75,79.1,8319.0,78.86,79.12,78.75,79.1,8319.0
2015-11-27 12:00:00,79.08,79.51,78.8,79.39,16392.0,79.08,79.51,78.8,79.39,16392.0
2015-11-27 12:30:00,79.39,79.81,79.08,79.46,43440.0,79.39,79.81,79.08,79.46,43440.0
2015-11-30 09:30:00,79.24,79.24,78.1,78.23,23041.0,79.24,79.24,78.1,78.23,23041.0
2015-11-30 10:00:00,78.21,78.84,77.7,77.7,19332.0,78.21,78.84,77.7,77.7,19332.0
2015-11-30 10:30:00,77.69,77.92,77.17,77.2,11332.0,77.69,77.92,77.17,77.2,11332.0
2015-11-30 11:00:00,77.22,77.5,77.1,77.5,18059.0,77.22,77.5,77.1,77.5,18059.0
2015-11-30 11:30:00,77.61,77.72,77.5,77.66,10928.0,77.61,77.72,77.5,77.66,10928.0
2015-11-30 12:00:00,77.59,77.87,77.51,77.74,4714.0,77.59,77.87,77.51,77.74,4714.0
2015-11-30 12:30:00,77.75,77.77,77.57,77.6,5115.0,77.75,77.77,77.57,77.6,5115.0
2015-11-30 13:00:00,77.75,77.75,77.43,77.52,14920.0,77.75,77.75,77.43,77.52,14920.0
2015-11-30 13:30:00,77.63,78.09,77.56,78.03,7112.0,77.63,78.09,77.56,78.03,7112.0
2015-11-30 14:00:00,78.07,78.42,78.01,78.22,5927.0,78.07,78.42,78.01,78.22,5927.0
2015-11-30 14:30:00,78.2,78.51,78.12,78.17,14811.0,78.2,78.51,78.12,78.17,14811.0
2015-11-30 15:00:00,78.15,79.03,78.15,79.03,56112.0,78.15,79.03,78.15,79.03,56112.0
2015-11-30 15:30:00,78.99,79.19,78.68,78.69,64473.0,78.99,79.19,78.68,78.69,64473.0
2015-12-01 09:30:00,78.75,79.04,78.07,78.4,26699.0,78.75,79.04,78.07,78.4,26699.0
2015-12-01 10:00:00,78.51,78.59,78.01,78.18,24253.0,78.51,78.59,78.01,78.18,24253.0
2015-12-01 10:30:00,78.16,78.5,78.09,78.34,27779.0,78.16,78.5,78.09,78.34,27779.0
2015-12-01 11:00:00,78.39,78.92,78.33,78.52,23993.0,78.39,78.92,78.33,78.52,23993.0
2015-12-01 11:30:00,78.53,78.69,78.37,78.37,6300.0,78.53,78.69,78.37,78.37,6300.0
2015-12-01 12:00:00,78.42,78.92,78.35,78.71,11943.0,78.42,78.92,78.35,78.71,11943.0
2015-12-01 12:30:00,78.79,79.16,78.79,79.09,11974.0,78.79,79.16,78.79,79.09,11974.0
2015-12-01 13:00:00,79.12,79.37,79.06,79.29,13699.0,79.12,79.37,79.06,79.29,13699.0
2015-12-01 13:30:00,79.29,79.4,79.09,79.38,10298.0,79.29,79.4,79.09,79.38,10298.0
2015-12-01 14:00:00,79.31,79.49,79.06,79.31,33750.0,79.31,79.49,79.06,79.31,33750.0
2015-12-01 14:30:00,79.31,79.5,78.98,79.5,16267.0,79.31,79.5,78.98,79.5,16267.0
2015-12-01 15:00:00,79.4,79.68,79.28,79.68,14097.0,79.4,79.68,79.28,79.68,14097.0
2015-12-01 15:30:00,79.68,79.89,79.5,79.78,60008.0,79.68,79.89,79.5,79.78,60008.0
2015-12-02 09:30:00,79.45,79.45,78.27,78.27,27765.0,79.45,79.45,78.27,78.27,27765.0
2015-12-02 10:00:00,78.42,78.5,77.97,77.97,12896.0,78.42,78.5,77.97,77.97,12896.0
2015-12-02 10:30:00,77.93,78.03,77.68,77.96,20735.0,77.93,78.03,77.68,77.96,20735.0
2015-12-02 11:00:00,77.98,78.99,77.98,78.63,15448.0,77.98,78.99,77.98,78.63,15448.0
2015-12-02 11:30:00,78.58,78.58,78.06,78.18,9030.0,78.58,78.58,78.06,78.18,9030.0
2015-12-02 12:00:00,78.2,78.47,77.97,78.26,19138.0,78.2,78.47,77.97,78.26,19138.0
2015-12-02 12:30:00,78.26,78.98,78.1,78.93,18032.0,78.26,78.98,78.1,78.93,18032.0
2015-12-02 13:00:00,79.03,79.03,78.52,78.64,77971.0,79.03,79.03,78.52,78.64,77971.0
2015-12-02 13:30:00,78.66,79.08,78.53,78.61,31984.0,78.66,79.08,78.53,78.61,31984.0
2015-12-02 14:00:00,78.59,78.91,78.5,78.86,21595.0,78.59,78.91,78.5,78.86,21595.0
2015-12-02 14:30:00,78.81,79.13,78.62,78.66,7223.0,78.81,79.13,78.62,78.66,7223.0
2015-12-02 15:00:00,78.71,78.84,78.62,78.7,6687.0,78.71,78.84,78.62,78.7,6687.0
2015-12-02 15:30:00,78.7,78.73,78.43,78.68,34892.0,78.7,78.73,78.43,78.68,34892.0
2015-12-03 09:30:00,78.7,78.96,78.21,78.3,33552.0,78.7,78.96,78.21,78.3,33552.0
2015-12-03 10:00:00,78.4,78.82,78.13,78.82,23875.0,78.4,78.82,78.13,78.82,23875.0
2015-12-03 10:30:00,78.84,79.66,78.72,79.47,20077.0,78.84,79.66,78.72,79.47,20077.0
2015-12-03 11:00:00,79.58,80.2,79.46,79.93,35333.0,79.58,80.2,79.46,79.93,35333.0
2015-12-03 11:30:00,80.01,80.01,79.11,79.57,45287.0,80.01,80.01,79.11,79.57,45287.0
2015-12-03 12:00:00,79.56,79.65,78.95,79.0,45362.0,79.56,79.65,78.95,79.0,45362.0
2015-12-03 12:30:00,78.96,79.34,78.74,78.97,39412.0,78.96,79.34,78.74,78.97,39412.0
2015-12-03 13:00:00,78.9,79.22,78.9,78.94,27169.0,78.9,79.22,78.9,78.94,27169.0
2015-12-03 13:30:00,78.92,79.05,78.24,78.29,48359.0,78.92,79.05,78.24,78.29,48359.0
2015-12-03 14:00:00,78.29,78.67,78.2,78.39,15500.0,78.29,78.67,78.2,78.39,15500.0
2015-12-03 14:30:00,78.41,78.86,78.33,78.79,18330.0,78.41,78.86,78.33,78.79,18330.0
2015-12-03 15:00:00,78.8,79.42,78.71,79.28,43279.0,78.8,79.42,78.71,79.28,43279.0
2015-12-03 15:30:00,79.29,79.43,79.15,79.18,46206.0,79.29,79.43,79.15,79.18,46206.0
2015-12-04 09:30:00,79.06,80.31,79.06,79.79,41283.0,79.06,80.31,79.06,79.79,41283.0
2015-12-04 10:00:00,79.93,80.5,79.89,80.42,10065.0,79.93,80.5,79.89,80.42,10065.0
2015-12-04 10:30:00,80.31,80.81,80.18,80.67,12739.0,80.31,80.81,80.18,80.67,12739.0
2015-12-04 11:00:00,80.68,80.78,80.27,80.27,26348.0,80.68,80.78,80.27,80.27,26348.0
2015-12-04 11:30:00,80.25,80.46,80.25,80.33,10282.0,80.25,80.46,80.25,80.33,10282.0
2015-12-04 12:00:00,80.33,80.59,80.25,80.49,10901.0,80.33,80.59,80.25,80.49,10901.0
2015-12-04 12:30:00,80.31,80.9,80.31,80.86,11871.0,80.31,80.9,80.31,80.86,11871.0
2015-12-04 13:00:00,80.87,81.0,80.55,80.56,24393.0,80.87,81.0,80.55,80.56,24393.0
2015-12-04 13:30:00,80.6,80.76,80.53,80.72,22377.0,80.6,80.76,80.53,80.72,22377.0
2015-12-04 14:00:00,80.73,80.85,80.69,80.81,25129.0,80.73,80.85,80.69,80.81,25129.0
2015-12-04 14:30:00,80.84,80.9,80.72,80.8,32891.0,80.84,80.9,80.72,80.8,32891.0
2015-12-04 15:00:00,80.8,80.9,80.7,80.9,27702.0,80.8,80.9,80.7,80.9,27702.0
2015-12-04 15:30:00,80.91,80.91,80.7,80.77,49685.0,80.91,80.91,80.7,80.77,49685.0
2015-12-07 09:30:00,80.53,82.55,80.53,81.62,50786.0,80.53,82.55,80.53,81.62,50786.0
2015-12-07 10:00:00,81.68,81.74,81.08,81.22,22112.0,81.68,81.74,81.08,81.22,22112.0
2015-12-07 10:30:00,81.34,81.64,80.81,81.08,12748.0,81.34,81.64,80.81,81.08,12748.0
2015-12-07 11:00:00,81.06,81.71,81.06,81.43,21059.0,81.06,81.71,81.06,81.43,21059.0
2015-12-07 11:30:00,81.42,82.22,81.4,82.11,24074.0,81.42,82.22,81.4,82.11,24074.0
2015-12-07 12:00:00,82.05,82.12,81.51,81.82,24420.0,82.05,82.12,81.51,81.82,24420.0
2015-12-07 12:30:00,81.86,81.86,80.89,80.92,8406.0,81.86,81.86,80.89,80.92,8406.0
2015-12-07 13:00:00,81.03,81.62,80.98,81.34,10155.0,81.03,81.62,80.98,81.34,10155.0
2015-12-07 13:30:00,81.41,81.41,81.14,81.29,14004.0,81.41,81.41,81.14,81.29,14004.0
2015-12-07 14:00:00,81.22,81.66,81.22,81.64,14511.0,81.22,81.66,81.22,81.64,14511.0
2015-12-07 14:30:00,81.65,82.01,81.47,81.96,68355.0,81.65,82.01,81.47,81.96,68355.0
2015-12-07 15:00:00,81.98,82.01,81.24,81.42,30721.0,81.98,82.01,81.24,81.42,30721.0
2015-12-07 15:30:00,81.47,81.78,81.26,81.69,57386.0,81.47,81.78,81.26,81.69,57386.0
2015-12-08 09:30:00,80.83,81.44,80.0,81.1,15777.0,80.83,81.44,80.0,81.1,15777.0
2015-12-08 10:00:00,80.86,81.74,80.86,81.7,20746.0,80.86,81.74,80.86,81.7,20746.0
2015-12-08 10:30:00,81.62,82.17,81.61,82.09,55481.0,81.62,82.17,81.61,82.09,55481.0
2015-12-08 11:00:00,82.19,82.96,82.19,82.55,24964.0,82.19,82.96,82.19,82.55,24964.0
2015-12-08 11:30:00,82.5,82.51,82.08,82.38,8530.0,82.5,82.51,82.08,82.38,8530.0
2015-12-08 12:00:00,82.55,82.55,82.02,82.06,5511.0,82.55,82.55,82.02,82.06,5511.0
2015-12-08 12:30:00,82.06,82.71,81.96,82.63,12448.0,82.06,82.71,81.96,82.63,12448.0
2015-12-08 13:00:00,82.67,83.0,82.42,82.77,17987.0,82.67,83.0,82.42,82.77,17987.0
2015-12-08 13:30:00,82.75,82.76,82.28,82.43,4335.0,82.75,82.76,82.28,82.43,4335.0
2015-12-08 14:00:00,82.41,82.76,82.35,82.36,11305.0,82.41,82.76,82.35,82.36,11305.0
2015-12-08 14:30:00,82.48,82.48,81.89,81.89,10028.0,82.48,82.48,81.89,81.89,10028.0
2015-12-08 15:00:00,82.0,82.22,81.89,82.06,17631.0,82.0,82.22,81.89,82.06,17631.0
2015-12-08 15:30:00,82.04,82.51,82.0,82.51,74236.0,82.04,82.51,82.0,82.51,74236.0
2015-12-09 09:30:00,82.5,83.25,81.6,82.89,33591.0,82.5,83.25,81.6,82.89,33591.0
2015-12-09 10:00:00,82.73,82.84,81.86,82.13,22000.0,82.73,82.84,81.86,82.13,22000.0
2015-12-09 10:30:00,82.12,82.33,81.91,82.31,11243.0,82.12,82.33,81.91,82.31,11243.0
2015-12-09 11:00:00,82.15,82.35,82.03,82.16,28126.0,82.15,82.35,82.03,82.16,28126.0
2015-12-09 11:30:00,82.06,82.36,81.57,81.83,18529.0,82.06,82.36,81.57,81.83,18529.0
2015-12-09 12:00:00,81.82,82.1,81.73,81.98,76030.0,81.82,82.1,81.73,81.98,76030.0
2015-12-09 12:30:00,81.92,82.16,81.22,81.28,50922.0,81.92,82.16,81.22,81.28,50922.0
2015-12-09 13:00:00,81.29,82.39,81.29,82.38,55447.0,81.29,82.39,81.29,82.38,55447.0
2015-12-09 13:30:00,82.38,82.62,81.57,81.81,37004.0,82.38,82.62,81.57,81.81,37004.0
2015-12-09 14:00:00,81.78,81.91,81.71,81.87,27519.0,81.78,81.91,81.71,81.87,27519.0
2015-12-09 14:30:00,81.8,81.92,81.59,81.59,64582.0,81.8,81.92,81.59,81.59,64582.0
2015-12-09 15:00:00,81.63,82.11,81.58,82.02,67069.0,81.63,82.11,81.58,82.02,67069.0
2015-12-09 15:30:00,81.96,82.21,81.89,81.99,90418.0,81.96,82.21,81.89,81.99,90418.0
2015-12-10 09:30:00,81.94,82.47,80.73,81.73,26040.0,81.94,82.47,80.73,81.73,26040.0
2015-12-10 10:00:00,81.84,82.37,81.69,82.31,20587.0,81.84,82.37,81.69,82.31,20587.0
2015-12-10 10:30:00,82.3,82.31,81.88,82.01,26746.0,82.3,82.31,81.88,82.01,26746.0
2015-12-10 11:00:00,82.04,82.28,81.88,82.24,19468.0,82.04,82.28,81.88,82.24,19468.0
2015-12-10 11:30:00,82.41,82.41,82.1,82.19,6559.0,82.41,82.41,82.1,82.19,6559.0
2015-12-10 12:00:00,82.2,82.24,81.63,81.96,28943.0,82.2,82.24,81.63,81.96,28943.0
2015-12-10 12:30:00,81.93,82.3,81.9,82.15,27714.0,81.93,82.3,81.9,82.15,27714.0
2015-12-10 13:00:00,82.2,82.24,82.05,82.17,7089.0,82.2,82.24,82.05,82.17,7089.0
2015-12-10 13:30:00,82.09,82.14,81.97,82.13,5355.0,82.09,82.14,81.97,82.13,5355.0
2015-12-10 14:00:00,82.11,82.17,82.01,82.1,7749.0,82.11,82.17,82.01,82.1,7749.0
2015-12-10 14:30:00,82.13,82.14,81.82,81.88,15233.0,82.13,82.14,81.82,81.88,15233.0
2015-12-10 15:00:00,81.87,81.91,81.58,81.7,9434.0,81.87,81.91,81.58,81.7,9434.0
2015-12-10 15:30:00,81.66,81.78,81.38,81.59,37791.0,81.66,81.78,81.38,81.59,37791.0
2015-12-11 09:30:00,80.3,81.21,80.01,80.36,20205.0,80.3,81.21,80.01,80.36,20205.0
2015-12-11 10:00:00,80.38,80.7,80.19,80.25,12752.0,80.38,80.7,80.19,80.25,12752.0
2015-12-11 10:30:00,80.29,80.4,79.51,79.55,13623.0,80.29,80.4,79.51,79.55,13623.0
2015-12-11 11:00:00,79.54,79.56,79.27,79.4,10694.0,79.54,79.56,79.27,79.4,10694.0
2015-12-11 11:30:00,79.3,79.33,78.88,78.88,11837.0,79.3,79.33,78.88,78.88,11837.0
2015-12-11 12:00:00,78.92,79.03,78.03,78.14,19505.0,78.92,79.03,78.03,78.14,19505.0
2015-12-11 12:30:00,78.21,78.82,78.15,78.8,17812.0,78.21,78.82,78.15,78.8,17812.0
2015-12-11 13:00:00,78.8,78.99,78.64,78.67,12760.0,78.8,78.99,78.64,78.67,12760.0
2015-12-11 13:30:00,78.67,79.06,78.64,78.86,18505.0,78.67,79.06,78.64,78.86,18505.0
2015-12-11 14:00:00,78.81,79.09,78.8,78.91,17373.0,78.81,79.09,78.8,78.91,17373.0
2015-12-11 14:30:00,79.0,79.0,78.84,78.88,17038.0,79.0,79.0,78.84,78.88,17038.0
2015-12-11 15:00:00,78.87,78.87,78.42,78.53,25544.0,78.87,78.87,78.42,78.53,25544.0
2015-12-11 15:30:00,78.54,78.7,78.33,78.58,46134.0,78.54,78.7,78.33,78.58,46134.0
2015-12-14 09:30:00,78.37,79.67,78.0,79.3,32895.0,78.37,79.67,78.0,79.3,32895.0
2015-12-14 10:00:00,79.21,80.04,79.21,79.39,37010.0,79.21,80.04,79.21,79.39,37010.0
2015-12-14 10:30:00,79.45,79.48,78.53,78.59,13811.0,79.45,79.48,78.53,78.59,13811.0
2015-12-14 11:00:00,78.54,79.02,78.54,78.88,16028.0,78.54,79.02,78.54,78.88,16028.0
2015-12-14 11:30:00,78.77,79.37,78.57,79.28,23112.0,78.77,79.37,78.57,79.28,23112.0
2015-12-14 12:00:00,79.26,79.4,79.08,79.27,9635.0,79.26,79.4,79.08,79.27,9635.0
2015-12-14 12:30:00,79.26,79.4,79.21,79.29,25310.0,79.26,79.4,79.21,79.29,25310.0
2015-12-14 13:00:00,79.36,79.39,79.22,79.31,23023.0,79.36,79.39,79.22,79.31,23023.0
2015-12-14 13:30:00,79.34,79.36,79.04,79.24,8238.0,79.34,79.36,79.04,79.24,8238.0
2015-12-14 14:00:00,79.3,79.3,79.07,79.23,4334.0,79.3,79.3,79.07,79.23,4334.0
2015-12-14 14:30:00,79.28,79.48,79.26,79.36,13150.0,79.28,79.48,79.26,79.36,13150.0
2015-12-14 15:00:00,79.28,79.34,79.05,79.19,7598.0,79.28,79.34,79.05,79.19,7598.0
2015-12-14 15:30:00,79.2,79.3,78.98,79.21,50975.0,79.2,79.3,78.98,79.21,50975.0
2015-12-15 09:30:00,79.49,80.2,79.09,80.2,33434.0,79.49,80.2,79.09,80.2,33434.0
2015-12-15 10:00:00,80.14,81.21,80.07,80.32,42964.0,80.14,81.21,80.07,80.32,42964.0
2015-12-15 10:30:00,80.32,80.46,79.93,80.28,20428.0,80.32,80.46,79.93,80.28,20428.0
2015-12-15 11:00:00,80.09,80.36,79.99,80.23,14835.0,80.09,80.36,79.99,80.23,14835.0
2015-12-15 11:30:00,80.17,80.23,79.89,79.93,42535.0,80.17,80.23,79.89,79.93,42535.0
2015-12-15 12:00:00,79.79,80.24,79.79,80.2,19652.0,79.79,80.24,79.79,80.2,19652.0
2015-12-15 12:30:00,80.2,80.46,80.14,80.46,6858.0,80.2,80.46,80.14,80.46,6858.0
2015-12-15 13:00:00,80.43,80.8,80.28,80.51,10910.0,80.43,80.8,80.28,80.51,10910.0
2015-12-15 13:30:00,80.58,81.13,80.55,81.03,10440.0,80.58,81.13,80.55,81.03,10440.0
2015-12-15 14:00:00,81.0,81.29,80.92,81.18,21562.0,81.0,81.29,80.92,81.18,21562.0
2015-12-15 14:30:00,81.16,81.56,81.08,81.4,19769.0,81.16,81.56,81.08,81.4,19769.0
2015-12-15 15:00:00,81.4,81.51,81.21,81.44,22694.0,81.4,81.51,81.21,81.44,22694.0
2015-12-15 15:30:00,81.42,81.58,81.28,81.46,74859.0,81.42,81.58,81.28,81.46,74859.0
2015-12-16 09:30:00,82.08,83.12,82.06,83.12,80238.0,82.08,83.12,82.06,83.12,80238.0
2015-12-16 10:00:00,83.0,83.11,82.08,82.29,73097.0,83.0,83.11,82.08,82.29,73097.0
2015-12-16 10:30:00,82.26,82.37,81.27,81.27,31443.0,82.26,82.37,81.27,81.27,31443.0
2015-12-16 11:00:00,81.36,81.75,81.06,81.15,34947.0,81.36,81.75,81.06,81.15,34947.0
2015-12-16 11:30:00,81.26,81.42,81.08,81.35,14724.0,81.26,81.42,81.08,81.35,14724.0
2015-12-16 12:00:00,81.38,81.59,81.09,81.23,5802.0,81.38,81.59,81.09,81.23,5802.0
2015-12-16 12:30:00,81.18,81.38,81.02,81.24,12996.0,81.18,81.38,81.02,81.24,12996.0
2015-12-16 13:00:00,81.24,81.34,81.22,81.23,4900.0,81.24,81.34,81.22,81.23,4900.0
2015-12-16 13:30:00,81.22,81.41,80.72,81.38,21201.0,81.22,81.41,80.72,81.38,21201.0
2015-12-16 14:00:00,81.08,81.54,81.04,81.21,23442.0,81.08,81.54,81.04,81.21,23442.0
2015-12-16 14:30:00,81.22,81.55,80.9,81.5,28084.0,81.22,81.55,80.9,81.5,28084.0
2015-12-16 15:00:00,81.6,81.63,81.32,81.61,22928.0,81.6,81.63,81.32,81.61,22928.0
2015-12-16 15:30:00,81.64,81.88,81.53,81.71,67789.0,81.64,81.88,81.53,81.71,67789.0
2015-12-17 09:30:00,82.16,83.64,81.78,83.51,43626.0,82.16,83.64,81.78,83.51,43626.0
2015-12-17 10:00:00,83.51,84.41,83.51,83.75,29402.0,83.51,84.41,83.51,83.75,29402.0
2015-12-17 10:30:00,83.79,83.86,82.92,83.16,13369.0,83.79,83.86,82.92,83.16,13369.0
2015-12-17 11:00:00,83.14,83.23,82.07,82.21,14111.0,83.14,83.23,82.07,82.21,14111.0
2015-12-17 11:30:00,82.24,82.65,82.05,82.61,16248.0,82.24,82.65,82.05,82.61,16248.0
2015-12-17 12:00:00,82.63,82.63,82.2,82.28,9849.0,82.63,82.63,82.2,82.28,9849.0
2015-12-17 12:30:00,82.27,82.39,81.75,82.03,8883.0,82.27,82.39,81.75,82.03,8883.0
2015-12-17 13:00:00,81.99,82.49,81.99,82.24,8961.0,81.99,82.49,81.99,82.24,8961.0
2015-12-17 13:30:00,82.31,82.52,82.24,82.26,122873.0,82.31,82.52,82.24,82.26,122873.0
2015-12-17 14:00:00,82.27,82.41,82.15,82.41,11595.0,82.27,82.41,82.15,82.41,11595.0
2015-12-17 14:30:00,82.31,82.43,81.92,82.21,14485.0,82.31,82.43,81.92,82.21,14485.0
2015-12-17 15:00:00,82.17,82.23,81.99,82.23,34313.0,82.17,82.23,81.99,82.23,34313.0
2015-12-17 15:30:00,82.22,82.38,81.99,82.07,47798.0,82.22,82.38,81.99,82.07,47798.0
2015-12-18 09:30:00,81.53,82.12,80.46,80.48,104404.0,81.53,82.12,80.46,80.48,104404.0
2015-12-18 10:00:00,80.66,80.66,79.75,79.81,22123.0,80.66,80.66,79.75,79.81,22123.0
2015-12-18 10:30:00,79.9,79.9,79.19,79.67,20085.0,79.9,79.9,79.19,79.67,20085.0
2015-12-18 11:00:00,79.85,80.18,79.73,79.81,11657.0,79.85,80.18,79.73,79.81,11657.0
2015-12-18 11:30:00,79.86,80.08,79.57,79.61,8713.0,79.86,80.08,79.57,79.61,8713.0
2015-12-18 12:00:00,79.66,79.67,79.25,79.37,7000.0,79.66,79.67,79.25,79.37,7000.0
2015-12-18 12:30:00,79.26,79.35,78.91,79.0,11716.0,79.26,79.35,78.91,79.0,11716.0
2015-12-18 13:00:00,79.01,79.64,78.96,79.37,20932.0,79.01,79.64,78.96,79.37,20932.0
2015-12-18 13:30:00,79.24,79.32,78.86,79.32,16049.0,79.24,79.32,78.86,79.32,16049.0
2015-12-18 14:00:00,79.27,79.43,79.07,79.35,10271.0,79.27,79.43,79.07,79.35,10271.0
2015-12-18 14:30:00,79.35,79.35,78.82,78.82,20254.0,79.35,79.35,78.82,78.82,20254.0
2015-12-18 15:00:00,78.87,79.13,78.76,78.86,32648.0,78.87,79.13,78.76,78.86,32648.0
2015-12-18 15:30:00,78.81,79.26,78.77,78.91,72312.0,78.81,79.26,78.77,78.91,72312.0
2015-12-21 09:30:00,80.0,80.0,78.91,79.7,13885.0,80.0,80.0,78.91,79.7,13885.0
2015-12-21 10:00:00,79.7,79.79,79.14,79.47,6931.0,79.7,79.79,79.14,79.47,6931.0
2015-12-21 10:30:00,79.52,79.52,78.93,79.08,8834.0,79.52,79.52,78.93,79.08,8834.0
2015-12-21 11:00:00,79.09,79.14,78.8,79.13,18974.0,79.09,79.14,78.8,79.13,18974.0
2015-12-21 11:30:00,79.2,79.2,78.83,78.88,9352.0,79.2,79.2,78.83,78.88,9352.0
2015-12-21 12:00:00,78.9,78.91,78.56,78.8,19770.0,78.9,78.91,78.56,78.8,19770.0
2015-12-21 12:30:00,78.79,78.87,78.51,78.83,4443.0,78.79,78.87,78.51,78.83,4443.0
2015-12-21 13:00:00,78.8,78.87,78.52,78.72,13887.0,78.8,78.87,78.52,78.72,13887.0
2015-12-21 13:30:00,78.74,78.84,78.6,78.61,10056.0,78.74,78.84,78.6,78.61,10056.0
2015-12-21 14:00:00,78.69,78.76,78.32,78.39,7302.0,78.69,78.76,78.32,78.39,7302.0
2015-12-21 14:30:00,78.45,78.56,78.06,78.2,9558.0,78.45,78.56,78.06,78.2,9558.0
2015-12-21 15:00:00,78.23,78.55,78.2,78.53,11030.0,78.23,78.55,78.2,78.53,11030.0
2015-12-21 15:30:00,78.59,79.19,78.59,79.19,31517.0,78.59,79.19,78.59,79.19,31517.0
2015-12-22 09:30:00,79.13,79.13,78.44,78.77,13686.0,79.13,79.13,78.44,78.77,13686.0
2015-12-22 10:00:00,78.83,79.2,78.53,79.2,8777.0,78.83,79.2,78.53,79.2,8777.0
2015-12-22 10:30:00,79.08,79.15,78.64,79.09,15139.0,79.08,79.15,78.64,79.09,15139.0
2015-12-22 11:00:00,79.02,79.39,78.9,79.23,14938.0,79.02,79.39,78.9,79.23,14938.0
2015-12-22 11:30:00,79.36,79.55,79.18,79.33,4810.0,79.36,79.55,79.18,79.33,4810.0
2015-12-22 12:00:00,79.31,79.46,79.24,79.39,3131.0,79.31,79.46,79.24,79.39,3131.0
2015-12-22 12:30:00,79.47,79.73,79.47,79.59,10925.0,79.47,79.73,79.47,79.59,10925.0
2015-12-22 13:00:00,79.66,79.66,79.33,79.45,3293.0,79.66,79.66,79.33,79.45,3293.0
2015-12-22 13:30:00,79.59,79.6,79.34,79.6,4162.0,79.59,79.6,79.34,79.6,4162.0
2015-12-22 14:00:00,79.6,79.6,79.2,79.43,8175.0,79.6,79.6,79.2,79.43,8175.0
2015-12-22 14:30:00,79.35,79.63,79.35,79.59,3987.0,79.35,79.63,79.35,79.59,3987.0
2015-12-22 15:00:00,79.49,79.96,79.49,79.96,13343.0,79.49,79.96,79.49,79.96,13343.0
2015-12-22 15:30:00,79.92,80.29,79.92,80.2,41824.0,79.92,80.29,79.92,80.2,41824.0
2015-12-23 09:30:00,80.56,81.08,79.97,80.21,7895.0,80.56,81.08,79.97,80.21,7895.0
2015-12-23 10:00:00,80.2,80.5,79.65,79.65,6801.0,80.2,80.5,79.65,79.65,6801.0
2015-12-23 10:30:00,79.76,79.95,78.9,79.06,13153.0,79.76,79.95,78.9,79.06,13153.0
2015-12-23 11:00:00,79.11,79.32,78.89,79.26,10448.0,79.11,79.32,78.89,79.26,10448.0
2015-12-23 11:30:00,79.22,79.28,79.05,79.23,9984.0,79.22,79.28,79.05,79.23,9984.0
2015-12-23 12:00:00,79.23,79.52,79.23,79.5,3702.0,79.23,79.52,79.23,79.5,3702.0
2015-12-23 12:30:00,79.48,79.53,79.06,79.06,35851.0,79.48,79.53,79.06,79.06,35851.0
2015-12-23 13:00:00,79.06,79.16,78.98,79.03,12007.0,79.06,79.16,78.98,79.03,12007.0
2015-12-23 13:30:00,79.03,79.42,79.03,79.39,10296.0,79.03,79.42,79.03,79.39,10296.0
2015-12-23 14:00:00,79.4,79.67,79.4,79.67,12600.0,79.4,79.67,79.4,79.67,12600.0
2015-12-23 14:30:00,79.66,79.92,79.54,79.89,20042.0,79.66,79.92,79.54,79.89,20042.0
2015-12-23 15:00:00,79.94,79.96,79.72,79.76,16822.0,79.94,79.96,79.72,79.76,16822.0
2015-12-23 15:30:00,79.81,80.01,79.73,79.83,50778.0,79.81,80.01,79.73,79.83,50778.0
2015-12-24 09:30:00,79.89,79.89,79.25,79.47,10611.0,79.89,79.89,79.25,79.47,10611.0
2015-12-24 10:00:00,79.39,79.7,79.22,79.5,5300.0,79.39,79.7,79.22,79.5,5300.0
2015-12-24 10:30:00,79.51,79.7,79.27,79.58,4362.0,79.51,79.7,79.27,79.58,4362.0
2015-12-24 11:00:00,79.57,79.68,79.3,79.52,8937.0,79.57,79.68,79.3,79.52,8937.0
2015-12-24 11:30:00,79.53,79.7,79.47,79.5,10414.0,79.53,79.7,79.47,79.5,10414.0
2015-12-24 12:00:00,79.5,79.65,79.39,79.47,6299.0,79.5,79.65,79.39,79.47,6299.0
2015-12-24 12:30:00,79.5,80.05,79.5,79.65,13706.0,79.5,80.05,79.5,79.65,13706.0
2015-12-28 09:30:00,79.4,79.9,79.07,79.88,10349.0,79.4,79.9,79.07,79.88,10349.0
2015-12-28 10:00:00,79.81,79.85,79.35,79.38,6681.0,79.81,79.85,79.35,79.38,6681.0
2015-12-28 10:30:00,79.39,79.39,78.79,78.89,6810.0,79.39,79.39,78.79,78.89,6810.0
2015-12-28 11:00:00,78.91,79.09,78.81,78.99,7440.0,78.91,79.09,78.81,78.99,7440.0
2015-12-28 11:30:00,79.0,79.05,78.87,78.94,11000.0,79.0,79.05,78.87,78.94,11000.0
2015-12-28 12:00:00,78.83,78.84,78.61,78.73,8137.0,78.83,78.84,78.61,78.73,8137.0
2015-12-28 12:30:00,78.6,78.88,78.6,78.8,4500.0,78.6,78.88,78.6,78.8,4500.0
2015-12-28 13:00:00,78.8,79.06,78.72,78.87,6932.0,78.8,79.06,78.72,78.87,6932.0
2015-12-28 13:30:00,79.06,79.2,78.84,78.91,4332.0,79.06,79.2,78.84,78.91,4332.0
2015-12-28 14:00:00,78.89,79.19,78.8,79.12,3823.0,78.89,79.19,78.8,79.12,3823.0
2015-12-28 14:30:00,79.12,79.33,78.98,79.24,3600.0,79.12,79.33,78.98,79.24,3600.0
2015-12-28 15:00:00,79.25,79.37,79.2,79.3,6671.0,79.25,79.37,79.2,79.3,6671.0
2015-12-28 15:30:00,79.29,79.39,79.16,79.37,16399.0,79.29,79.39,79.16,79.37,16399.0
2015-12-29 09:30:00,79.98,80.55,79.66,80.16,4181.0,79.98,80.55,79.66,80.16,4181.0
2015-12-29 10:00:00,80.13,80.47,80.13,80.35,8899.0,80.13,80.47,80.13,80.35,8899.0
2015-12-29 10:30:00,80.34,80.35,79.79,79.84,8462.0,80.34,80.35,79.79,79.84,8462.0
2015-12-29 11:00:00,79.91,80.14,79.91,80.04,3300.0,79.91,80.14,79.91,80.04,3300.0
2015-12-29 11:30:00,80.0,80.07,79.21,79.21,3570.0,80.0,80.07,79.21,79.21,3570.0
2015-12-29 12:00:00,79.36,79.69,79.25,79.6,4433.0,79.36,79.69,79.25,79.6,4433.0
2015-12-29 12:30:00,79.57,79.6,79.46,79.46,1800.0,79.57,79.6,79.46,79.46,1800.0
2015-12-29 13:00:00,79.51,79.8,79.51,79.63,3007.0,79.51,79.8,79.51,79.63,3007.0
2015-12-29 13:30:00,79.7,79.72,79.6,79.63,2074.0,79.7,79.72,79.6,79.63,2074.0
2015-12-29 14:00:00,79.62,79.76,79.32,79.55,6587.0,79.62,79.76,79.32,79.55,6587.0
2015-12-29 14:30:00,79.56,79.72,79.41,79.48,4666.0,79.56,79.72,79.41,79.48,4666.0
2015-12-29 15:00:00,79.6,79.94,79.6,79.92,6993.0,79.6,79.94,79.6,79.92,6993.0
2015-12-29 15:30:00,79.91,80.23,79.73,80.06,29029.0,79.91,80.23,79.73,80.06,29029.0
2015-12-30 09:30:00,80.03,80.32,79.47,79.68,13179.0,80.03,80.32,79.47,79.68,13179.0
2015-12-30 10:00:00,79.66,80.24,79.63,80.22,10427.0,79.66,80.24,79.63,80.22,10427.0
2015-12-30 10:30:00,80.11,80.82,80.08,80.52,10154.0,80.11,80.82,80.08,80.52,10154.0
2015-12-30 11:00:00,80.42,80.42,79.7,79.83,15025.0,80.42,80.42,79.7,79.83,15025.0
2015-12-30 11:30:00,79.82,79.99,79.56,79.97,17156.0,79.82,79.99,79.56,79.97,17156.0
2015-12-30 12:00:00,79.97,80.04,79.52,79.52,7944.0,79.97,80.04,79.52,79.52,7944.0
2015-12-30 12:30:00,79.59,79.91,79.56,79.76,8735.0,79.59,79.91,79.56,79.76,8735.0
2015-12-30 13:00:00,79.76,80.02,79.59,79.71,24810.0,79.76,80.02,79.59,79.71,24810.0
2015-12-30 13:30:00,79.68,79.77,79.5,79.7,5533.0,79.68,79.77,79.5,79.7,5533.0
2015-12-30 14:00:00,79.7,79.79,79.49,79.5,5185.0,79.7,79.79,79.49,79.5,5185.0
2015-12-30 14:30:00,79.51,79.59,79.2,79.24,16324.0,79.51,79.59,79.2,79.24,16324.0
2015-12-30 15:00:00,79.22,79.87,79.22,79.66,7093.0,79.22,79.87,79.22,79.66,7093.0
2015-12-30 15:30:00,79.68,79.68,79.14,79.24,34910.0,79.68,79.68,79.14,79.24,34910.0
2015-12-31 09:30:00,79.29,79.29,78.24,79.09,9157.0,79.29,79.29,78.24,79.09,9157.0
2015-12-31 10:00:00,79.09,79.43,79.02,79.02,6200.0,79.09,79.43,79.02,79.02,6200.0
2015-12-31 10:30:00,79.13,79.39,78.63,79.34,14717.0,79.13,79.39,78.63,79.34,14717.0
2015-12-31 11:00:00,79.25,79.6,79.15,79.26,14572.0,79.25,79.6,79.15,79.26,14572.0
2015-12-31 11:30:00,79.15,79.75,79.04,79.75,7580.0,79.15,79.75,79.04,79.75,7580.0
2015-12-31 12:00:00,79.76,79.77,79.57,79.57,10291.0,79.76,79.77,79.57,79.57,10291.0
2015-12-31 12:30:00,79.47,79.53,79.25,79.3,5429.0,79.47,79.53,79.25,79.3,5429.0
2015-12-31 13:00:00,79.3,79.3,78.88,78.97,14955.0,79.3,79.3,78.88,78.97,14955.0
2015-12-31 13:30:00,78.94,79.38,78.93,79.37,12277.0,78.94,79.38,78.93,79.37,12277.0
2015-12-31 14:00:00,79.38,79.39,78.98,79.0,8235.0,79.38,79.39,78.98,79.0,8235.0
2015-12-31 14:30:00,79.07,79.18,78.92,78.99,10987.0,79.07,79.18,78.92,78.99,10987.0
2015-12-31 15:00:00,79.02,79.21,78.91,78.92,20786.0,79.02,79.21,78.91,78.92,20786.0
2015-12-31 15:30:00,78.93,79.03,78.56,78.6,67252.0,78.93,79.03,78.56,78.6,67252.0
2016-01-04 09:30:00,77.97,78.03,75.15,75.15,49639.0,77.97,78.03,75.15,75.15,49639.0
2016-01-04 10:00:00,75.28,75.35,74.37,74.74,22997.0,75.28,75.35,74.37,74.74,22997.0
2016-01-04 10:30:00,74.66,75.0,74.49,74.54,15134.0,74.66,75.0,74.49,74.54,15134.0
2016-01-04 11:00:00,74.41,74.55,73.88,74.33,21863.0,74.41,74.55,73.88,74.33,21863.0
2016-01-04 11:30:00,74.31,74.95,74.14,74.89,11094.0,74.31,74.95,74.14,74.89,11094.0
2016-01-04 12:00:00,74.8,74.82,73.9,74.15,22842.0,74.8,74.82,73.9,74.15,22842.0
2016-01-04 12:30:00,74.13,74.37,73.91,74.25,9479.0,74.13,74.37,73.91,74.25,9479.0
2016-01-04 13:00:00,74.37,74.73,74.07,74.26,21588.0,74.37,74.73,74.07,74.26,21588.0
2016-01-04 13:30:00,74.26,74.49,74.11,74.36,18947.0,74.26,74.49,74.11,74.36,18947.0
2016-01-04 14:00:00,74.32,74.87,74.2,74.67,12721.0,74.32,74.87,74.2,74.67,12721.0
2016-01-04 14:30:00,74.68,75.43,74.58,75.37,40899.0,74.68,75.43,74.58,75.37,40899.0
2016-01-04 15:00:00,75.31,75.36,74.64,74.67,26438.0,75.31,75.36,74.64,74.67,26438.0
2016-01-04 15:30:00,74.7,75.15,74.53,75.13,103290.0,74.7,75.15,74.53,75.13,103290.0
2016-01-05 09:30:00,75.27,76.96,75.27,76.59,46140.0,75.27,76.96,75.27,76.59,46140.0
2016-01-05 10:00:00,76.53,76.54,76.06,76.16,25244.0,76.53,76.54,76.06,76.16,25244.0
2016-01-05 10:30:00,76.22,76.75,76.09,76.67,18918.0,76.22,76.75,76.09,76.67,18918.0
2016-01-05 11:00:00,76.63,76.69,76.03,76.03,13962.0,76.63,76.69,76.03,76.03,13962.0
2016-01-05 11:30:00,76.03,76.14,75.71,75.8,10696.0,76.03,76.14,75.71,75.8,10696.0
2016-01-05 12:00:00,75.85,75.86,75.49,75.54,14414.0,75.85,75.86,75.49,75.54,14414.0
2016-01-05 12:30:00,75.6,75.63,75.4,75.59,19436.0,75.6,75.63,75.4,75.59,19436.0
2016-01-05 13:00:00,75.62,75.67,75.2,75.27,22522.0,75.62,75.67,75.2,75.27,22522.0
2016-01-05 13:30:00,75.31,75.67,75.14,75.56,16612.0,75.31,75.67,75.14,75.56,16612.0
2016-01-05 14:00:00,75.61,75.64,75.32,75.32,10797.0,75.61,75.64,75.32,75.32,10797.0
2016-01-05 14:30:00,75.37,75.48,75.18,75.33,11278.0,75.37,75.48,75.18,75.33,11278.0
2016-01-05 15:00:00,75.29,75.29,74.89,75.08,19683.0,75.29,75.29,74.89,75.08,19683.0
2016-01-05 15:30:00,75.11,75.29,74.98,75.1,34174.0,75.11,75.29,74.98,75.1,34174.0
2016-01-06 09:30:00,74.02,74.98,74.01,74.44,9220.0,74.02,74.98,74.01,74.44,9220.0
2016-01-06 10:00:00,74.27,74.44,74.02,74.24,8563.0,74.27,74.44,74.02,74.24,8563.0
2016-01-06 10:30:00,74.22,74.6,74.12,74.6,10626.0,74.22,74.6,74.12,74.6,10626.0
2016-01-06 11:00:00,74.64,74.84,74.35,74.52,15342.0,74.64,74.84,74.35,74.52,15342.0
2016-01-06 11:30:00,74.63,75.0,74.47,74.47,22850.0,74.63,75.0,74.47,74.47,22850.0
2016-01-06 12:00:00,74.4,74.44,74.12,74.12,12337.0,74.4,74.44,74.12,74.12,12337.0
2016-01-06 12:30:00,74.12,74.24,74.01,74.06,15570.0,74.12,74.24,74.01,74.06,15570.0
2016-01-06 13:00:00,74.05,74.07,73.58,73.79,14734.0,74.05,74.07,73.58,73.79,14734.0
2016-01-06 13:30:00,73.77,73.93,73.42,73.72,10956.0,73.77,73.93,73.42,73.72,10956.0
2016-01-06 14:00:00,73.66,73.87,73.5,73.77,25215.0,73.66,73.87,73.5,73.77,25215.0
2016-01-06 14:30:00,73.73,74.12,73.46,73.59,17963.0,73.73,74.12,73.46,73.59,17963.0
2016-01-06 15:00:00,73.58,74.2,73.58,74.15,36374.0,73.58,74.2,73.58,74.15,36374.0
2016-01-06 15:30:00,74.21,74.39,74.01,74.34,59947.0,74.21,74.39,74.01,74.34,59947.0
2016-01-07 09:30:00,73.08,74.43,72.61,74.43,38094.0,73.08,74.43,72.61,74.43,38094.0
2016-01-07 10:00:00,74.3,74.3,73.75,74.11,20735.0,74.3,74.3,73.75,74.11,20735.0
2016-01-07 10:30:00,74.05,74.58,73.89,74.49,22981.0,74.05,74.58,73.89,74.49,22981.0
2016-01-07 11:00:00,74.49,74.5,73.8,73.8,9898.0,74.49,74.5,73.8,73.8,9898.0
2016-01-07 11:30:00,73.78,74.15,73.67,73.97,12590.0,73.78,74.15,73.67,73.97,12590.0
2016-01-07 12:00:00,73.93,74.01,73.6,73.95,9348.0,73.93,74.01,73.6,73.95,9348.0
2016-01-07 12:30:00,73.97,74.1,73.15,73.15,14865.0,73.97,74.1,73.15,73.15,14865.0
2016-01-07 13:00:00,73.15,73.15,72.35,72.84,19342.0,73.15,73.15,72.35,72.84,19342.0
2016-01-07 13:30:00,72.8,72.96,72.33,72.73,27862.0,72.8,72.96,72.33,72.73,27862.0
2016-01-07 14:00:00,72.58,72.83,72.45,72.56,15839.0,72.58,72.83,72.45,72.56,15839.0
2016-01-07 14:30:00,72.51,73.22,72.27,72.91,31547.0,72.51,73.22,72.27,72.91,31547.0
2016-01-07 15:00:00,72.83,72.95,72.26,72.33,28479.0,72.83,72.95,72.26,72.33,28479.0
2016-01-07 15:30:00,72.33,72.52,72.05,72.28,95877.0,72.33,72.52,72.05,72.28,95877.0
2016-01-08 09:30:00,73.02,73.59,72.5,73.16,42150.0,73.02,73.59,72.5,73.16,42150.0
2016-01-08 10:00:00,73.06,73.21,72.5,72.75,33185.0,73.06,73.21,72.5,72.75,33185.0
2016-01-08 10:30:00,72.81,72.86,72.2,72.55,24804.0,72.81,72.86,72.2,72.55,24804.0
2016-01-08 11:00:00,72.55,72.74,71.01,71.15,53018.0,72.55,72.74,71.01,71.15,53018.0
2016-01-08 11:30:00,71.12,72.12,70.86,71.86,42272.0,71.12,72.12,70.86,71.86,42272.0
2016-01-08 12:00:00,71.86,72.37,71.79,72.03,37632.0,71.86,72.37,71.79,72.03,37632.0
2016-01-08 12:30:00,72.04,72.04,70.98,71.56,36286.0,72.04,72.04,70.98,71.56,36286.0
2016-01-08 13:00:00,71.55,71.56,71.19,71.31,21925.0,71.55,71.56,71.19,71.31,21925.0
2016-01-08 13:30:00,71.31,71.62,71.15,71.16,39803.0,71.31,71.62,71.15,71.16,39803.0
2016-01-08 14:00:00,71.19,71.33,70.69,71.14,59134.0,71.19,71.33,70.69,71.14,59134.0
2016-01-08 14:30:00,71.11,71.37,70.98,71.01,58327.0,71.11,71.37,70.98,71.01,58327.0
2016-01-08 15:00:00,71.03,71.21,70.89,71.1,96278.0,71.03,71.21,70.89,71.1,96278.0
2016-01-08 15:30:00,71.08,71.08,70.26,70.47,117466.0,71.08,71.08,70.26,70.47,117466.0
2016-01-11 09:30:00,69.56,70.29,69.0,69.34,49851.0,69.56,70.29,69.0,69.34,49851.0
2016-01-11 10:00:00,69.39,69.8,68.83,69.7,69931.0,69.39,69.8,68.83,69.7,69931.0
2016-01-11 10:30:00,69.83,70.0,69.41,69.41,23442.0,69.83,70.0,69.41,69.41,23442.0
2016-01-11 11:00:00,69.48,69.58,68.92,69.4,28083.0,69.48,69.58,68.92,69.4,28083.0
2016-01-11 11:30:00,69.54,70.19,69.47,70.13,32044.0,69.54,70.19,69.47,70.13,32044.0
2016-01-11 12:00:00,70.21,70.28,69.07,69.51,42310.0,70.21,70.28,69.07,69.51,42310.0
2016-01-11 12:30:00,69.46,69.81,69.32,69.5,14306.0,69.46,69.81,69.32,69.5,14306.0
2016-01-11 13:00:00,69.57,69.61,68.97,68.97,48890.0,69.57,69.61,68.97,68.97,48890.0
2016-01-11 13:30:00,69.01,69.08,68.55,68.88,27033.0,69.01,69.08,68.55,68.88,27033.0
2016-01-11 14:00:00,68.94,69.17,68.63,69.07,23260.0,68.94,69.17,68.63,69.07,23260.0
2016-01-11 14:30:00,69.06,69.37,68.95,69.04,25100.0,69.06,69.37,68.95,69.04,25100.0
2016-01-11 15:00:00,69.09,69.91,68.94,69.85,36527.0,69.09,69.91,68.94,69.85,36527.0
2016-01-11 15:30:00,69.85,70.7,69.79,70.2,80359.0,69.85,70.7,69.79,70.2,80359.0
2016-01-12 09:30:00,70.87,71.86,70.79,71.17,17091.0,70.87,71.86,70.79,71.17,17091.0
2016-01-12 10:00:00,71.32,71.34,70.78,70.81,21166.0,71.32,71.34,70.78,70.81,21166.0
2016-01-12 10:30:00,71.0,71.48,70.9,71.42,16773.0,71.0,71.48,70.9,71.42,16773.0
2016-01-12 11:00:00,71.34,71.41,70.43,70.46,27823.0,71.34,71.41,70.43,70.46,27823.0
2016-01-12 11:30:00,70.45,70.68,70.28,70.56,37604.0,70.45,70.68,70.28,70.56,37604.0
2016-01-12 12:00:00,70.5,70.86,70.29,70.34,29073.0,70.5,70.86,70.29,70.34,29073.0
2016-01-12 12:30:00,70.36,70.41,69.92,70.02,41763.0,70.36,70.41,69.92,70.02,41763.0
2016-01-12 13:00:00,70.03,70.53,69.97,70.23,16151.0,70.03,70.53,69.97,70.23,16151.0
2016-01-12 13:30:00,70.29,70.44,70.03,70.23,10550.0,70.29,70.44,70.03,70.23,10550.0
2016-01-12 14:00:00,70.28,70.35,69.92,70.33,10553.0,70.28,70.35,69.92,70.33,10553.0
2016-01-12 14:30:00,70.34,70.55,69.98,70.35,26400.0,70.34,70.55,69.98,70.35,26400.0
2016-01-12 15:00:00,70.36,70.52,69.97,70.07,43961.0,70.36,70.52,69.97,70.07,43961.0
2016-01-12 15:30:00,70.1,70.51,70.0,70.47,55516.0,70.1,70.51,70.0,70.47,55516.0
2016-01-13 09:30:00,71.04,71.56,70.85,71.37,17901.0,71.04,71.56,70.85,71.37,17901.0
2016-01-13 10:00:00,71.37,71.72,71.36,71.58,9015.0,71.37,71.72,71.36,71.58,9015.0
2016-01-13 10:30:00,71.53,71.67,71.2,71.36,16953.0,71.53,71.67,71.2,71.36,16953.0
2016-01-13 11:00:00,71.28,71.44,71.0,71.12,11791.0,71.28,71.44,71.0,71.12,11791.0
2016-01-13 11:30:00,71.14,71.47,71.03,71.08,20420.0,71.14,71.47,71.03,71.08,20420.0
2016-01-13 12:00:00,71.14,71.5,71.02,71.27,29540.0,71.14,71.5,71.02,71.27,29540.0
2016-01-13 12:30:00,71.15,71.35,70.91,71.06,26222.0,71.15,71.35,70.91,71.06,26222.0
2016-01-13 13:00:00,71.07,71.08,70.56,70.56,25360.0,71.07,71.08,70.56,70.56,25360.0
2016-01-13 13:30:00,70.56,70.59,70.08,70.27,30664.0,70.56,70.59,70.08,70.27,30664.0
2016-01-13 14:00:00,70.17,70.56,70.12,70.38,40707.0,70.17,70.56,70.12,70.38,40707.0
2016-01-13 14:30:00,70.26,70.34,69.5,70.16,53590.0,70.26,70.34,69.5,70.16,53590.0
2016-01-13 15:00:00,70.22,70.55,69.71,70.4,37218.0,70.22,70.55,69.71,70.4,37218.0
2016-01-13 15:30:00,70.36,70.53,69.96,70.22,138270.0,70.36,70.53,69.96,70.22,138270.0
2016-01-14 09:30:00,70.5,71.27,69.39,69.62,15280.0,70.5,71.27,69.39,69.62,15280.0
2016-01-14 10:00:00,69.24,70.22,68.99,70.22,17283.0,69.24,70.22,68.99,70.22,17283.0
2016-01-14 10:30:00,70.14,71.07,69.98,70.47,46818.0,70.14,71.07,69.98,70.47,46818.0
2016-01-14 11:00:00,70.48,70.68,69.99,70.3,21908.0,70.48,70.68,69.99,70.3,21908.0
2016-01-14 11:30:00,70.35,70.88,70.21,70.82,9608.0,70.35,70.88,70.21,70.82,9608.0
2016-01-14 12:00:00,70.82,71.38,70.61,71.13,24750.0,70.82,71.38,70.61,71.13,24750.0
2016-01-14 12:30:00,71.14,71.66,71.1,71.23,18810.0,71.14,71.66,71.1,71.23,18810.0
2016-01-14 13:00:00,71.16,72.27,71.16,71.9,81570.0,71.16,72.27,71.16,71.9,81570.0
2016-01-14 13:30:00,72.01,72.51,72.01,72.3,26135.0,72.01,72.51,72.01,72.3,26135.0
2016-01-14 14:00:00,72.35,72.58,72.13,72.41,27750.0,72.35,72.58,72.13,72.41,27750.0
2016-01-14 14:30:00,72.42,72.97,72.36,72.9,26972.0,72.42,72.97,72.36,72.9,26972.0
2016-01-14 15:00:00,72.92,73.15,72.78,73.02,43226.0,72.92,73.15,72.78,73.02,43226.0
2016-01-14 15:30:00,73.0,73.07,72.64,72.76,78417.0,73.0,73.07,72.64,72.76,78417.0
2016-01-15 09:30:00,71.19,71.32,70.59,70.91,30482.0,71.19,71.32,70.59,70.91,30482.0
2016-01-15 10:00:00,70.7,70.7,70.11,70.38,36357.0,70.7,70.7,70.11,70.38,36357.0
2016-01-15 10:30:00,70.4,70.82,69.72,69.86,31797.0,70.4,70.82,69.72,69.86,31797.0
2016-01-15 11:00:00,69.84,70.5,69.77,70.22,39429.0,69.84,70.5,69.77,70.22,39429.0
2016-01-15 11:30:00,70.19,70.28,69.54,69.77,21500.0,70.19,70.28,69.54,69.77,21500.0
2016-01-15 12:00:00,69.79,69.8,69.24,69.24,29547.0,69.79,69.8,69.24,69.24,29547.0
2016-01-15 12:30:00,69.31,69.31,68.69,68.89,24873.0,69.31,69.31,68.69,68.89,24873.0
2016-01-15 13:00:00,68.87,69.04,68.63,68.78,37932.0,68.87,69.04,68.63,68.78,37932.0
2016-01-15 13:30:00,68.72,69.01,68.55,68.93,61817.0,68.72,69.01,68.55,68.93,61817.0
2016-01-15 14:00:00,68.98,69.0,68.55,68.71,108475.0,68.98,69.0,68.55,68.71,108475.0
2016-01-15 14:30:00,68.57,69.44,68.26,69.44,20598.0,68.57,69.44,68.26,69.44,20598.0
2016-01-15 15:00:00,69.44,69.48,68.57,69.13,32474.0,69.44,69.48,68.57,69.13,32474.0
2016-01-15 15:30:00,69.12,69.19,68.7,69.08,64734.0,69.12,69.19,68.7,69.08,64734.0
2016-01-19 09:30:00,69.85,70.38,69.36,70.0,51494.0,69.85,70.38,69.36,70.0,51494.0
2016-01-19 10:00:00,70.11,70.43,69.88,70.11,29469.0,70.11,70.43,69.88,70.11,29469.0
2016-01-19 10:30:00,70.23,70.26,69.72,70.01,38157.0,70.23,70.26,69.72,70.01,38157.0
2016-01-19 11:00:00,69.91,70.22,69.79,69.97,48945.0,69.91,70.22,69.79,69.97,48945.0
2016-01-19 11:30:00,70.04,70.27,69.99,69.99,12925.0,70.04,70.27,69.99,69.99,12925.0
2016-01-19 12:00:00,70.1,70.1,69.65,69.84,31505.0,70.1,70.1,69.65,69.84,31505.0
2016-01-19 12:30:00,69.8,69.88,69.35,69.5,84281.0,69.8,69.88,69.35,69.5,84281.0
2016-01-19 13:00:00,69.67,69.89,69.37,69.75,14678.0,69.67,69.89,69.37,69.75,14678.0
2016-01-19 13:30:00,69.73,69.73,69.02,69.3,10685.0,69.73,69.73,69.02,69.3,10685.0
2016-01-19 14:00:00,69.3,69.3,68.26,68.47,35037.0,69.3,69.3,68.26,68.47,35037.0
2016-01-19 14:30:00,68.49,68.5,67.61,67.96,60931.0,68.49,68.5,67.61,67.96,60931.0
2016-01-19 15:00:00,67.84,68.23,67.68,68.16,64807.0,67.84,68.23,67.68,68.16,64807.0
2016-01-19 15:30:00,68.26,68.35,67.8,67.83,107027.0,68.26,68.35,67.8,67.83,107027.0
2016-01-20 09:30:00,66.58,67.01,66.09,66.67,46737.0,66.58,67.01,66.09,66.67,46737.0
2016-01-20 10:00:00,66.71,66.98,66.4,66.72,55428.0,66.71,66.98,66.4,66.72,55428.0
2016-01-20 10:30:00,66.62,66.81,65.39,65.45,42630.0,66.62,66.81,65.39,65.45,42630.0
2016-01-20 11:00:00,65.42,66.49,65.39,66.26,20758.0,65.42,66.49,65.39,66.26,20758.0
2016-01-20 11:30:00,66.41,66.53,65.47,65.53,10896.0,66.41,66.53,65.47,65.53,10896.0
2016-01-20 12:00:00,65.59,65.65,64.82,64.82,24587.0,65.59,65.65,64.82,64.82,24587.0
2016-01-20 12:30:00,64.97,66.07,64.96,65.97,8626.0,64.97,66.07,64.96,65.97,8626.0
2016-01-20 13:00:00,66.12,66.46,65.84,66.14,11322.0,66.12,66.46,65.84,66.14,11322.0
2016-01-20 13:30:00,66.14,67.31,66.14,67.31,18798.0,66.14,67.31,66.14,67.31,18798.0
2016-01-20 14:00:00,67.28,67.51,66.77,67.2,18481.0,67.28,67.51,66.77,67.2,18481.0
2016-01-20 14:30:00,67.01,67.72,66.9,67.64,11728.0,67.01,67.72,66.9,67.64,11728.0
2016-01-20 15:00:00,67.5,68.67,67.39,68.43,33542.0,67.5,68.67,67.39,68.43,33542.0
2016-01-20 15:30:00,68.54,69.07,68.39,68.76,116422.0,68.54,69.07,68.39,68.76,116422.0
2016-01-21 09:30:00,68.22,68.76,67.48,68.08,16588.0,68.22,68.76,67.48,68.08,16588.0
2016-01-21 10:00:00,68.2,69.02,68.15,68.97,14582.0,68.2,69.02,68.15,68.97,14582.0
2016-01-21 10:30:00,68.85,69.61,68.76,68.76,15381.0,68.85,69.61,68.76,68.76,15381.0
2016-01-21 11:00:00,68.72,69.28,68.67,68.99,14487.0,68.72,69.28,68.67,68.99,14487.0
2016-01-21 11:30:00,69.11,69.78,68.81,69.75,19321.0,69.11,69.78,68.81,69.75,19321.0
2016-01-21 12:00:00,69.78,70.11,69.66,70.06,19591.0,69.78,70.11,69.66,70.06,19591.0
2016-01-21 12:30:00,70.09,70.29,69.85,70.0,14463.0,70.09,70.29,69.85,70.0,14463.0
2016-01-21 13:00:00,70.02,70.24,69.69,69.78,19022.0,70.02,70.24,69.69,69.78,19022.0
2016-01-21 13:30:00,69.65,70.15,69.39,69.8,20824.0,69.65,70.15,69.39,69.8,20824.0
2016-01-21 14:00:00,69.91,69.98,69.58,69.91,28708.0,69.91,69.98,69.58,69.91,28708.0
2016-01-21 14:30:00,69.97,70.68,69.87,70.66,26268.0,69.97,70.68,69.87,70.66,26268.0
2016-01-21 15:00:00,70.56,70.61,70.04,70.09,52115.0,70.56,70.61,70.04,70.09,52115.0
2016-01-21 15:30:00,70.09,70.41,70.02,70.19,114440.0,70.09,70.41,70.02,70.19,114440.0
2016-01-22 09:30:00,71.13,71.89,70.87,71.85,32271.0,71.13,71.89,70.87,71.85,32271.0
2016-01-22 10:00:00,71.86,72.22,71.62,71.81,19803.0,71.86,72.22,71.62,71.81,19803.0
2016-01-22 10:30:00,71.81,72.17,71.5,71.5,11105.0,71.81,72.17,71.5,71.5,11105.0
2016-01-22 11:00:00,71.53,71.8,71.31,71.55,14214.0,71.53,71.8,71.31,71.55,14214.0
2016-01-22 11:30:00,71.54,71.54,71.08,71.52,17630.0,71.54,71.54,71.08,71.52,17630.0
2016-01-22 12:00:00,71.42,71.87,71.26,71.7,8823.0,71.42,71.87,71.26,71.7,8823.0
2016-01-22 12:30:00,71.67,72.01,71.66,72.01,13333.0,71.67,72.01,71.66,72.01,13333.0
2016-01-22 13:00:00,71.88,72.26,71.71,72.07,42103.0,71.88,72.26,71.71,72.07,42103.0
2016-01-22 13:30:00,72.08,72.45,72.03,72.18,31696.0,72.08,72.45,72.03,72.18,31696.0
2016-01-22 14:00:00,72.22,72.39,71.76,71.76,16016.0,72.22,72.39,71.76,71.76,16016.0
2016-01-22 14:30:00,71.77,71.99,71.6,71.89,14577.0,71.77,71.99,71.6,71.89,14577.0
2016-01-22 15:00:00,71.93,71.93,71.39,71.69,14545.0,71.93,71.93,71.39,71.69,14545.0
2016-01-22 15:30:00,71.61,72.16,71.45,72.14,62375.0,71.61,72.16,71.45,72.14,62375.0
2016-01-25 09:30:00,71.72,72.55,71.72,71.98,21047.0,71.72,72.55,71.72,71.98,21047.0
2016-01-25 10:00:00,71.72,72.09,71.38,71.97,16562.0,71.72,72.09,71.38,71.97,16562.0
2016-01-25 10:30:00,72.1,72.26,71.93,72.11,6919.0,72.1,72.26,71.93,72.11,6919.0
2016-01-25 11:00:00,72.1,72.18,71.88,72.01,5985.0,72.1,72.18,71.88,72.01,5985.0
2016-01-25 11:30:00,72.1,72.5,71.88,72.4,48908.0,72.1,72.5,71.88,72.4,48908.0
2016-01-25 12:00:00,72.34,72.44,72.2,72.36,131340.0,72.34,72.44,72.2,72.36,131340.0
2016-01-25 12:30:00,72.31,72.49,72.29,72.49,8260.0,72.31,72.49,72.29,72.49,8260.0
2016-01-25 13:00:00,72.43,72.88,72.37,72.83,7299.0,72.43,72.88,72.37,72.83,7299.0
2016-01-25 13:30:00,72.76,72.96,72.2,72.2,13421.0,72.76,72.96,72.2,72.2,13421.0
2016-01-25 14:00:00,72.11,72.4,71.95,72.0,4500.0,72.11,72.4,71.95,72.0,4500.0
2016-01-25 14:30:00,72.1,72.38,71.79,72.06,6450.0,72.1,72.38,71.79,72.06,6450.0
2016-01-25 15:00:00,72.33,72.59,71.66,72.18,63988.0,72.33,72.59,71.66,72.18,63988.0
2016-01-25 15:30:00,72.18,72.77,72.12,72.54,85539.0,72.18,72.77,72.12,72.54,85539.0
2016-01-26 09:30:00,72.42,72.76,71.68,71.88,17916.0,72.42,72.76,71.68,71.88,17916.0
2016-01-26 10:00:00,71.88,72.15,71.68,72.0,12750.0,71.88,72.15,71.68,72.0,12750.0
2016-01-26 10:30:00,72.0,72.12,71.63,71.95,12501.0,72.0,72.12,71.63,71.95,12501.0
2016-01-26 11:00:00,71.91,72.06,71.71,71.98,24926.0,71.91,72.06,71.71,71.98,24926.0
2016-01-26 11:30:00,71.97,72.47,71.7,72.11,18264.0,71.97,72.47,71.7,72.11,18264.0
2016-01-26 12:00:00,72.18,72.61,72.09,72.44,14304.0,72.18,72.61,72.09,72.44,14304.0
2016-01-26 12:30:00,72.48,72.55,72.23,72.32,5900.0,72.48,72.55,72.23,72.32,5900.0
2016-01-26 13:00:00,72.25,72.37,72.14,72.22,10990.0,72.25,72.37,72.14,72.22,10990.0
2016-01-26 13:30:00,72.3,72.31,71.93,71.93,4200.0,72.3,72.31,71.93,71.93,4200.0
2016-01-26 14:00:00,71.96,71.96,71.46,71.51,15377.0,71.96,71.96,71.46,71.51,15377.0
2016-01-26 14:30:00,71.55,71.55,71.1,71.1,32430.0,71.55,71.55,71.1,71.1,32430.0
2016-01-26 15:00:00,71.06,71.14,70.69,70.88,39227.0,71.06,71.14,70.69,70.88,39227.0
2016-01-26 15:30:00,70.79,70.99,70.61,70.99,52435.0,70.79,70.99,70.61,70.99,52435.0
2016-01-27 09:30:00,70.66,71.08,70.32,70.81,10999.0,70.66,71.08,70.32,70.81,10999.0
2016-01-27 10:00:00,70.74,70.77,70.26,70.3,11267.0,70.74,70.77,70.26,70.3,11267.0
2016-01-27 10:30:00,70.28,70.47,69.88,70.08,116261.0,70.28,70.47,69.88,70.08,116261.0
2016-01-27 11:00:00,70.07,70.94,69.93,70.88,17607.0,70.07,70.94,69.93,70.88,17607.0
2016-01-27 11:30:00,70.89,71.43,70.83,71.35,16006.0,70.89,71.43,70.83,71.35,16006.0
2016-01-27 12:00:00,71.53,72.43,71.53,72.15,14923.0,71.53,72.43,71.53,72.15,14923.0
2016-01-27 12:30:00,72.25,72.39,71.99,72.22,11300.0,72.25,72.39,71.99,72.22,11300.0
2016-01-27 13:00:00,72.2,72.35,71.73,71.73,15140.0,72.2,72.35,71.73,71.73,15140.0
2016-01-27 13:30:00,71.67,72.11,71.66,72.11,12553.0,71.67,72.11,71.66,72.11,12553.0
2016-01-27 14:00:00,72.02,72.12,71.08,71.65,19450.0,72.02,72.12,71.08,71.65,19450.0
2016-01-27 14:30:00,71.56,71.93,71.0,71.03,20418.0,71.56,71.93,71.0,71.03,20418.0
2016-01-27 15:00:00,70.98,71.17,70.62,70.94,21470.0,70.98,71.17,70.62,70.94,21470.0
2016-01-27 15:30:00,70.9,71.03,70.45,70.75,48476.0,70.9,71.03,70.45,70.75,48476.0
2016-01-28 09:30:00,71.63,71.85,71.0,71.18,13739.0,71.63,71.85,71.0,71.18,13739.0
2016-01-28 10:00:00,71.21,71.38,70.57,70.84,13795.0,71.21,71.38,70.57,70.84,13795.0
2016-01-28 10:30:00,70.75,71.84,70.66,71.71,15720.0,70.75,71.84,70.66,71.71,15720.0
2016-01-28 11:00:00,71.7,72.33,71.62,71.62,12677.0,71.7,72.33,71.62,71.62,12677.0
2016-01-28 11:30:00,71.57,71.68,71.09,71.68,11523.0,71.57,71.68,71.09,71.68,11523.0
2016-01-28 12:00:00,71.53,72.26,71.53,72.25,16729.0,71.53,72.26,71.53,72.25,16729.0
2016-01-28 12:30:00,72.3,72.62,72.07,72.13,10561.0,72.3,72.62,72.07,72.13,10561.0
2016-01-28 13:00:00,72.11,72.13,71.44,71.59,6167.0,72.11,72.13,71.44,71.59,6167.0
2016-01-28 13:30:00,71.73,71.86,71.67,71.71,23450.0,71.73,71.86,71.67,71.71,23450.0
2016-01-28 14:00:00,71.7,71.83,71.36,71.7,21838.0,71.7,71.83,71.36,71.7,21838.0
2016-01-28 14:30:00,71.74,71.94,71.49,71.51,10295.0,71.74,71.94,71.49,71.51,10295.0
2016-01-28 15:00:00,71.51,71.9,71.4,71.48,34448.0,71.51,71.9,71.4,71.48,34448.0
2016-01-28 15:30:00,71.42,71.63,71.36,71.5,37574.0,71.42,71.63,71.36,71.5,37574.0
2016-01-29 09:30:00,72.11,72.42,71.55,72.25,33024.0,72.11,72.42,71.55,72.25,33024.0
2016-01-29 10:00:00,72.25,73.21,72.07,72.79,37741.0,72.25,73.21,72.07,72.79,37741.0
2016-01-29 10:30:00,72.79,73.18,72.56,72.86,33062.0,72.79,73.18,72.56,72.86,33062.0
2016-01-29 11:00:00,72.85,73.24,72.82,72.9,28022.0,72.85,73.24,72.82,72.9,28022.0
2016-01-29 11:30:00,72.88,73.13,72.73,72.86,35117.0,72.88,73.13,72.73,72.86,35117.0
2016-01-29 12:00:00,72.97,73.96,72.97,73.84,18430.0,72.97,73.96,72.97,73.84,18430.0
2016-01-29 12:30:00,73.86,73.93,73.28,73.3,32290.0,73.86,73.93,73.28,73.3,32290.0
2016-01-29 13:00:00,73.29,73.57,73.25,73.33,9301.0,73.29,73.57,73.25,73.33,9301.0
2016-01-29 13:30:00,73.29,73.51,73.29,73.51,5700.0,73.29,73.51,73.29,73.51,5700.0
2016-01-29 14:00:00,73.51,74.47,73.48,74.47,19153.0,73.51,74.47,73.48,74.47,19153.0
2016-01-29 14:30:00,74.5,74.89,74.36,74.57,32215.0,74.5,74.89,74.36,74.57,32215.0
2016-01-29 15:00:00,74.57,74.61,74.32,74.59,15264.0,74.57,74.61,74.32,74.59,15264.0
2016-01-29 15:30:00,74.52,74.94,74.44,74.94,81554.0,74.52,74.94,74.44,74.94,81554.0
2016-02-01 09:30:00,74.36,74.98,73.95,74.95,41036.0,74.36,74.98,73.95,74.95,41036.0
2016-02-01 10:00:00,74.92,75.78,74.4,75.2,34908.0,74.92,75.78,74.4,75.2,34908.0
2016-02-01 10:30:00,75.21,75.61,74.73,75.38,33847.0,75.21,75.61,74.73,75.38,33847.0
2016-02-01 11:00:00,75.43,75.52,75.03,75.23,14484.0,75.43,75.52,75.03,75.23,14484.0
2016-02-01 11:30:00,75.38,75.52,75.03,75.28,20648.0,75.38,75.52,75.03,75.28,20648.0
2016-02-01 12:00:00,75.4,75.45,75.0,75.01,11181.0,75.4,75.45,75.0,75.01,11181.0
2016-02-01 12:30:00,75.0,75.12,74.92,75.03,12345.0,75.0,75.12,74.92,75.03,12345.0
2016-02-01 13:00:00,75.1,75.31,74.93,75.31,20940.0,75.1,75.31,74.93,75.31,20940.0
2016-02-01 13:30:00,75.35,75.96,75.22,75.86,25950.0,75.35,75.96,75.22,75.86,25950.0
2016-02-01 14:00:00,75.81,76.1,75.8,75.93,36354.0,75.81,76.1,75.8,75.93,36354.0
2016-02-01 14:30:00,75.9,76.77,75.89,76.62,51592.0,75.9,76.77,75.89,76.62,51592.0
2016-02-01 15:00:00,76.67,76.69,76.22,76.48,30093.0,76.67,76.69,76.22,76.48,30093.0
2016-02-01 15:30:00,76.43,76.49,75.77,75.85,72187.0,76.43,76.49,75.77,75.85,72187.0
2016-02-02 09:30:00,75.0,75.67,74.85,75.44,16073.0,75.0,75.67,74.85,75.44,16073.0
2016-02-02 10:00:00,75.71,76.34,75.44,75.77,12427.0,75.71,76.34,75.44,75.77,12427.0
2016-02-02 10:30:00,75.75,75.85,75.4,75.48,4547.0,75.75,75.85,75.4,75.48,4547.0
2016-02-02 11:00:00,75.43,76.2,75.16,76.03,8374.0,75.43,76.2,75.16,76.03,8374.0
2016-02-02 11:30:00,76.12,76.26,75.6,75.6,13703.0,76.12,76.26,75.6,75.6,13703.0
2016-02-02 12:00:00,75.6,75.64,75.22,75.37,41181.0,75.6,75.64,75.22,75.37,41181.0
2016-02-02 12:30:00,75.48,75.51,75.26,75.46,7392.0,75.48,75.51,75.26,75.46,7392.0
2016-02-02 13:00:00,75.41,75.7,75.3,75.7,12439.0,75.41,75.7,75.3,75.7,12439.0
2016-02-02 13:30:00,75.57,75.57,75.0,75.02,15907.0,75.57,75.57,75.0,75.02,15907.0
2016-02-02 14:00:00,75.03,75.26,74.87,75.04,23031.0,75.03,75.26,74.87,75.04,23031.0
2016-02-02 14:30:00,75.03,75.28,74.99,75.0,28639.0,75.03,75.28,74.99,75.0,28639.0
2016-02-02 15:00:00,75.0,75.18,74.42,74.85,69410.0,75.0,75.18,74.42,74.85,69410.0
2016-02-02 15:30:00,74.84,75.25,74.84,75.23,56392.0,74.84,75.25,74.84,75.23,56392.0
2016-02-03 09:30:00,76.0,76.0,74.68,74.75,16009.0,76.0,76.0,74.68,74.75,16009.0
2016-02-03 10:00:00,74.85,75.3,74.59,74.79,32443.0,74.85,75.3,74.59,74.79,32443.0
2016-02-03 10:30:00,74.53,74.53,73.23,73.5,20089.0,74.53,74.53,73.23,73.5,20089.0
2016-02-03 11:00:00,73.5,73.94,72.71,73.82,16767.0,73.5,73.94,72.71,73.82,16767.0
2016-02-03 11:30:00,73.78,74.01,73.69,73.69,10090.0,73.78,74.01,73.69,73.69,10090.0
2016-02-03 12:00:00,73.73,74.04,73.27,73.61,8400.0,73.73,74.04,73.27,73.61,8400.0
2016-02-03 12:30:00,73.61,73.64,72.93,73.14,11820.0,73.61,73.64,72.93,73.14,11820.0
2016-02-03 13:00:00,73.25,73.32,72.33,72.33,5791.0,73.25,73.32,72.33,72.33,5791.0
2016-02-03 13:30:00,72.4,72.4,71.42,71.42,18161.0,72.4,72.4,71.42,71.42,18161.0
2016-02-03 14:00:00,71.46,72.12,71.19,72.12,70064.0,71.46,72.12,71.19,72.12,70064.0
2016-02-03 14:30:00,72.07,72.93,71.88,72.58,41990.0,72.07,72.93,71.88,72.58,41990.0
2016-02-03 15:00:00,72.35,72.4,71.45,71.45,35267.0,72.35,72.4,71.45,71.45,35267.0
2016-02-03 15:30:00,71.45,71.8,71.06,71.71,92785.0,71.45,71.8,71.06,71.71,92785.0
2016-02-04 09:30:00,71.37,72.02,69.84,70.15,25478.0,71.37,72.02,69.84,70.15,25478.0
2016-02-04 10:00:00,70.11,70.24,69.42,69.86,30525.0,70.11,70.24,69.42,69.86,30525.0
2016-02-04 10:30:00,69.83,69.94,69.14,69.52,24275.0,69.83,69.94,69.14,69.52,24275.0
2016-02-04 11:00:00,69.57,69.57,69.05,69.16,17004.0,69.57,69.57,69.05,69.16,17004.0
2016-02-04 11:30:00,69.11,69.33,68.79,69.14,20550.0,69.11,69.33,68.79,69.14,20550.0
2016-02-04 12:00:00,69.12,69.47,68.96,69.1,26139.0,69.12,69.47,68.96,69.1,26139.0
2016-02-04 12:30:00,69.15,69.37,68.8,68.87,20196.0,69.15,69.37,68.8,68.87,20196.0
2016-02-04 13:00:00,68.89,69.27,68.77,69.03,16500.0,68.89,69.27,68.77,69.03,16500.0
2016-02-04 13:30:00,69.01,69.04,68.18,68.4,61343.0,69.01,69.04,68.18,68.4,61343.0
2016-02-04 14:00:00,68.29,68.68,68.29,68.35,37719.0,68.29,68.68,68.29,68.35,37719.0
2016-02-04 14:30:00,68.38,68.41,67.75,68.04,30509.0,68.38,68.41,67.75,68.04,30509.0
2016-02-04 15:00:00,68.14,68.58,67.91,68.36,29209.0,68.14,68.58,67.91,68.36,29209.0
2016-02-04 15:30:00,68.4,68.92,68.29,68.82,80778.0,68.4,68.92,68.29,68.82,80778.0
2016-02-05 09:30:00,68.26,68.27,61.55,62.12,151692.0,68.26,68.27,61.55,62.12,151692.0
2016-02-05 10:00:00,62.05,63.36,62.05,62.9,149783.0,62.05,63.36,62.05,62.9,149783.0
2016-02-05 10:30:00,62.88,63.03,61.02,61.54,97828.0,62.88,63.03,61.02,61.54,97828.0
2016-02-05 11:00:00,61.55,61.61,60.12,60.12,124347.0,61.55,61.61,60.12,60.12,124347.0
2016-02-05 11:30:00,60.12,60.12,58.66,58.84,201520.0,60.12,60.12,58.66,58.84,201520.0
2016-02-05 12:00:00,58.8,60.18,58.8,60.07,160199.0,58.8,60.18,58.8,60.07,160199.0
2016-02-05 12:30:00,60.07,60.3,59.37,59.77,131122.0,60.07,60.3,59.37,59.77,131122.0
2016-02-05 13:00:00,59.71,60.88,59.55,60.79,88206.0,59.71,60.88,59.55,60.79,88206.0
2016-02-05 13:30:00,60.77,60.79,59.87,60.0,136103.0,60.77,60.79,59.87,60.0,136103.0
2016-02-05 14:00:00,60.01,60.41,59.93,60.22,117584.0,60.01,60.41,59.93,60.22,117584.0
2016-02-05 14:30:00,60.14,61.46,60.13,61.14,98643.0,60.14,61.46,60.13,61.14,98643.0
2016-02-05 15:00:00,61.11,61.57,60.8,61.0,177666.0,61.11,61.57,60.8,61.0,177666.0
2016-02-05 15:30:00,61.0,61.16,60.65,60.92,155353.0,61.0,61.16,60.65,60.92,155353.0
2016-02-08 09:30:00,59.54,61.7,58.86,61.46,182839.0,59.54,61.7,58.86,61.46,182839.0
2016-02-08 10:00:00,61.44,61.93,60.19,60.79,197655.0,61.44,61.93,60.19,60.79,197655.0
2016-02-08 10:30:00,60.5,61.72,60.47,61.27,71120.0,60.5,61.72,60.47,61.27,71120.0
2016-02-08 11:00:00,61.31,61.36,59.74,60.26,98743.0,61.31,61.36,59.74,60.26,98743.0
2016-02-08 11:30:00,60.27,60.32,59.56,59.76,56693.0,60.27,60.32,59.56,59.76,56693.0
2016-02-08 12:00:00,59.87,60.81,59.58,60.6,39592.0,59.87,60.81,59.58,60.6,39592.0
2016-02-08 12:30:00,60.69,61.08,60.61,60.65,39407.0,60.69,61.08,60.61,60.65,39407.0
2016-02-08 13:00:00,60.74,60.75,59.9,60.05,33574.0,60.74,60.75,59.9,60.05,33574.0
2016-02-08 13:30:00,60.07,60.14,59.33,59.34,55826.0,60.07,60.14,59.33,59.34,55826.0
2016-02-08 14:00:00,59.33,59.57,58.24,58.55,204800.0,59.33,59.57,58.24,58.55,204800.0
2016-02-08 14:30:00,58.58,58.89,58.15,58.2,94025.0,58.58,58.89,58.15,58.2,94025.0
2016-02-08 15:00:00,58.23,59.51,58.23,59.28,184960.0,58.23,59.51,58.23,59.28,184960.0
2016-02-08 15:30:00,59.32,59.89,59.2,59.81,185950.0,59.32,59.89,59.2,59.81,185950.0
2016-02-09 09:30:00,58.96,60.52,58.65,59.9,111401.0,58.96,60.52,58.65,59.9,111401.0
2016-02-09 10:00:00,59.84,60.74,59.75,60.28,58672.0,59.84,60.74,59.75,60.28,58672.0
2016-02-09 10:30:00,60.33,60.41,59.61,59.7,66138.0,60.33,60.41,59.61,59.7,66138.0
2016-02-09 11:00:00,59.64,60.31,59.57,59.7,35750.0,59.64,60.31,59.57,59.7,35750.0
2016-02-09 11:30:00,59.68,59.74,58.46,58.55,43789.0,59.68,59.74,58.46,58.55,43789.0
2016-02-09 12:00:00,58.6,59.29,58.44,58.98,24907.0,58.6,59.29,58.44,58.98,24907.0
2016-02-09 12:30:00,58.87,58.94,57.56,57.6,25812.0,58.87,58.94,57.56,57.6,25812.0
2016-02-09 13:00:00,57.58,57.66,56.93,57.02,40811.0,57.58,57.66,56.93,57.02,40811.0
2016-02-09 13:30:00,57.07,57.99,57.04,57.95,37651.0,57.07,57.99,57.04,57.95,37651.0
2016-02-09 14:00:00,58.02,58.49,57.98,58.14,29711.0,58.02,58.49,57.98,58.14,29711.0
2016-02-09 14:30:00,58.08,59.32,58.08,59.25,80082.0,58.08,59.32,58.08,59.25,80082.0
2016-02-09 15:00:00,59.27,59.9,58.43,58.61,91398.0,59.27,59.9,58.43,58.61,91398.0
2016-02-09 15:30:00,58.58,58.86,58.42,58.68,150130.0,58.58,58.86,58.42,58.68,150130.0
2016-02-10 09:30:00,58.91,60.68,58.66,60.39,38081.0,58.91,60.68,58.66,60.39,38081.0
2016-02-10 10:00:00,60.58,60.99,59.49,60.45,41537.0,60.58,60.99,59.49,60.45,41537.0
2016-02-10 10:30:00,60.62,60.83,59.46,59.87,43269.0,60.62,60.83,59.46,59.87,43269.0
2016-02-10 11:00:00,59.84,60.13,59.7,59.77,45183.0,59.84,60.13,59.7,59.77,45183.0
2016-02-10 11:30:00,59.77,60.0,59.01,59.33,25060.0,59.77,60.0,59.01,59.33,25060.0
2016-02-10 12:00:00,59.26,59.33,58.58,58.89,26231.0,59.26,59.33,58.58,58.89,26231.0
2016-02-10 12:30:00,58.91,59.21,58.73,58.93,26086.0,58.91,59.21,58.73,58.93,26086.0
2016-02-10 13:00:00,58.92,59.17,58.84,59.08,47367.0,58.92,59.17,58.84,59.08,47367.0
2016-02-10 13:30:00,59.03,59.2,58.77,59.01,25720.0,59.03,59.2,58.77,59.01,25720.0
2016-02-10 14:00:00,59.13,59.51,59.11,59.2,31945.0,59.13,59.51,59.11,59.2,31945.0
2016-02-10 14:30:00,59.21,59.24,58.28,58.46,34415.0,59.21,59.24,58.28,58.46,34415.0
2016-02-10 15:00:00,58.46,58.88,58.33,58.33,53077.0,58.46,58.88,58.33,58.33,53077.0
2016-02-10 15:30:00,58.32,58.6,57.96,58.06,124479.0,58.32,58.6,57.96,58.06,124479.0
2016-02-11 09:30:00,56.95,57.73,56.49,57.42,30436.0,56.95,57.73,56.49,57.42,30436.0
2016-02-11 10:00:00,57.43,58.44,57.42,58.1,39387.0,57.43,58.44,57.42,58.1,39387.0
2016-02-11 10:30:00,58.05,58.33,57.57,57.99,49327.0,58.05,58.33,57.57,57.99,49327.0
2016-02-11 11:00:00,58.03,58.05,57.21,57.85,22475.0,58.03,58.05,57.21,57.85,22475.0
2016-02-11 11:30:00,57.84,58.4,57.75,58.0,59627.0,57.84,58.4,57.75,58.0,59627.0
2016-02-11 12:00:00,58.06,58.2,57.93,58.0,32602.0,58.06,58.2,57.93,58.0,32602.0
2016-02-11 12:30:00,57.98,58.41,57.78,58.15,47273.0,57.98,58.41,57.78,58.15,47273.0
2016-02-11 13:00:00,58.18,58.45,57.51,57.7,25940.0,58.18,58.45,57.51,57.7,25940.0
2016-02-11 13:30:00,57.69,57.71,57.11,57.27,30852.0,57.69,57.71,57.11,57.27,30852.0
2016-02-11 14:00:00,57.23,57.37,56.92,57.01,32157.0,57.23,57.37,56.92,57.01,32157.0
2016-02-11 14:30:00,57.05,58.08,56.7,58.05,78482.0,57.05,58.08,56.7,58.05,78482.0
2016-02-11 15:00:00,57.98,58.11,57.6,58.01,89606.0,57.98,58.11,57.6,58.01,89606.0
2016-02-11 15:30:00,57.99,58.52,57.91,58.0,114489.0,57.99,58.52,57.91,58.0,114489.0
2016-02-12 09:30:00,58.0,59.0,55.31,55.31,105084.0,58.0,59.0,55.31,55.31,105084.0
2016-02-12 10:00:00,55.31,57.19,54.88,56.99,87224.0,55.31,57.19,54.88,56.99,87224.0
2016-02-12 10:30:00,57.08,57.78,56.94,57.52,56719.0,57.08,57.78,56.94,57.52,56719.0
2016-02-12 11:00:00,57.57,58.25,57.36,57.69,32717.0,57.57,58.25,57.36,57.69,32717.0
2016-02-12 11:30:00,57.78,57.84,56.81,56.85,34338.0,57.78,57.84,56.81,56.85,34338.0
2016-02-12 12:00:00,56.81,57.43,56.7,57.2,29844.0,56.81,57.43,56.7,57.2,29844.0
2016-02-12 12:30:00,57.25,57.44,57.0,57.32,9350.0,57.25,57.44,57.0,57.32,9350.0
2016-02-12 13:00:00,57.27,57.71,57.19,57.71,39769.0,57.27,57.71,57.19,57.71,39769.0
2016-02-12 13:30:00,57.72,57.88,57.1,57.14,135930.0,57.72,57.88,57.1,57.14,135930.0
2016-02-12 14:00:00,57.14,57.19,56.62,57.04,61985.0,57.14,57.19,56.62,57.04,61985.0
2016-02-12 14:30:00,57.04,57.05,56.41,56.81,52678.0,57.04,57.05,56.41,56.81,52678.0
2016-02-12 15:00:00,56.8,57.12,56.59,57.04,36835.0,56.8,57.12,56.59,57.04,36835.0
2016-02-12 15:30:00,57.01,57.15,56.85,56.99,103018.0,57.01,57.15,56.85,56.99,103018.0
2016-02-16 09:30:00,57.89,58.4,57.23,58.32,69767.0,57.89,58.4,57.23,58.32,69767.0
2016-02-16 10:00:00,58.42,58.97,58.36,58.71,63643.0,58.42,58.97,58.36,58.71,63643.0
2016-02-16 10:30:00,58.72,59.33,58.63,59.01,48055.0,58.72,59.33,58.63,59.01,48055.0
2016-02-16 11:00:00,58.99,59.47,58.76,59.47,32706.0,58.99,59.47,58.76,59.47,32706.0
2016-02-16 11:30:00,59.52,59.75,59.31,59.71,23890.0,59.52,59.75,59.31,59.71,23890.0
2016-02-16 12:00:00,59.83,60.13,59.77,60.11,35897.0,59.83,60.13,59.77,60.11,35897.0
2016-02-16 12:30:00,60.08,60.37,60.03,60.3,31601.0,60.08,60.37,60.03,60.3,31601.0
2016-02-16 13:00:00,60.25,60.79,60.2,60.61,38543.0,60.25,60.79,60.2,60.61,38543.0
2016-02-16 13:30:00,60.72,60.99,60.55,60.81,19744.0,60.72,60.99,60.55,60.81,19744.0
2016-02-16 14:00:00,60.8,61.14,60.76,60.95,30956.0,60.8,61.14,60.76,60.95,30956.0
2016-02-16 14:30:00,60.95,60.98,60.66,60.88,26948.0,60.95,60.98,60.66,60.88,26948.0
2016-02-16 15:00:00,60.85,61.06,60.79,61.04,36100.0,60.85,61.06,60.79,61.04,36100.0
2016-02-16 15:30:00,61.01,61.04,60.24,60.44,109001.0,61.01,61.04,60.24,60.44,109001.0
2016-02-17 09:30:00,60.87,61.05,60.05,60.65,20186.0,60.87,61.05,60.05,60.65,20186.0
2016-02-17 10:00:00,60.74,60.97,60.51,60.97,16074.0,60.74,60.97,60.51,60.97,16074.0
2016-02-17 10:30:00,60.77,60.97,59.69,59.95,29725.0,60.77,60.97,59.69,59.95,29725.0
2016-02-17 11:00:00,59.84,60.06,59.35,59.73,39030.0,59.84,60.06,59.35,59.73,39030.0
2016-02-17 11:30:00,59.65,60.01,59.45,59.73,50412.0,59.65,60.01,59.45,59.73,50412.0
2016-02-17 12:00:00,59.86,60.67,59.69,60.44,23174.0,59.86,60.67,59.69,60.44,23174.0
2016-02-17 12:30:00,60.62,60.62,59.96,60.35,13808.0,60.62,60.62,59.96,60.35,13808.0
2016-02-17 13:00:00,60.38,60.45,59.84,60.12,20561.0,60.38,60.45,59.84,60.12,20561.0
2016-02-17 13:30:00,60.04,60.63,59.9,60.32,24262.0,60.04,60.63,59.9,60.32,24262.0
2016-02-17 14:00:00,60.26,60.49,60.12,60.43,38123.0,60.26,60.49,60.12,60.43,38123.0
2016-02-17 14:30:00,60.43,60.61,60.14,60.33,27397.0,60.43,60.61,60.14,60.33,27397.0
2016-02-17 15:00:00,60.27,60.35,59.65,59.86,44432.0,60.27,60.35,59.65,59.86,44432.0
2016-02-17 15:30:00,59.83,60.59,59.83,60.09,129065.0,59.83,60.59,59.83,60.09,129065.0
2016-02-18 09:30:00,62.78,68.64,62.36,66.61,214550.0,62.78,68.64,62.36,66.61,214550.0
2016-02-18 10:00:00,66.5,68.0,66.33,67.87,65991.0,66.5,68.0,66.33,67.87,65991.0
2016-02-18 10:30:00,67.84,67.87,66.0,66.31,46978.0,67.84,67.87,66.0,66.31,46978.0
2016-02-18 11:00:00,66.14,66.36,64.53,66.15,54683.0,66.14,66.36,64.53,66.15,54683.0
2016-02-18 11:30:00,66.09,66.09,65.25,65.33,16307.0,66.09,66.09,65.25,65.33,16307.0
2016-02-18 12:00:00,65.23,65.8,64.99,65.75,16137.0,65.23,65.8,64.99,65.75,16137.0
2016-02-18 12:30:00,65.72,65.99,65.19,65.19,8458.0,65.72,65.99,65.19,65.19,8458.0
2016-02-18 13:00:00,65.22,65.75,64.71,65.62,60608.0,65.22,65.75,64.71,65.62,60608.0
2016-02-18 13:30:00,65.66,65.94,65.29,65.86,40522.0,65.66,65.94,65.29,65.86,40522.0
2016-02-18 14:00:00,65.82,66.04,65.32,65.99,34018.0,65.82,66.04,65.32,65.99,34018.0
2016-02-18 14:30:00,66.0,66.48,65.86,66.28,54304.0,66.0,66.48,65.86,66.28,54304.0
2016-02-18 15:00:00,66.27,66.36,65.81,66.23,87599.0,66.27,66.36,65.81,66.23,87599.0
2016-02-18 15:30:00,66.23,66.35,65.58,65.68,93689.0,66.23,66.35,65.58,65.68,93689.0
2016-02-19 09:30:00,65.5,66.07,64.74,64.85,49202.0,65.5,66.07,64.74,64.85,49202.0
2016-02-19 10:00:00,64.83,65.78,64.67,65.58,26279.0,64.83,65.78,64.67,65.58,26279.0
2016-02-19 10:30:00,65.63,66.06,65.38,65.93,23585.0,65.63,66.06,65.38,65.93,23585.0
2016-02-19 11:00:00,65.86,66.39,65.56,66.29,33651.0,65.86,66.39,65.56,66.29,33651.0
2016-02-19 11:30:00,66.28,66.44,65.8,66.0,27366.0,66.28,66.44,65.8,66.0,27366.0
2016-02-19 12:00:00,66.01,66.48,66.01,66.4,25764.0,66.01,66.48,66.01,66.4,25764.0
2016-02-19 12:30:00,66.37,66.81,66.24,66.32,31945.0,66.37,66.81,66.24,66.32,31945.0
2016-02-19 13:00:00,66.37,66.55,66.2,66.5,26085.0,66.37,66.55,66.2,66.5,26085.0
2016-02-19 13:30:00,66.48,66.82,66.16,66.29,46185.0,66.48,66.82,66.16,66.29,46185.0
2016-02-19 14:00:00,66.23,66.27,65.83,65.98,13841.0,66.23,66.27,65.83,65.98,13841.0
2016-02-19 14:30:00,65.95,66.16,65.74,65.78,121886.0,65.95,66.16,65.74,65.78,121886.0
2016-02-19 15:00:00,65.83,66.21,65.68,66.16,54449.0,65.83,66.21,65.68,66.16,54449.0
2016-02-19 15:30:00,66.13,66.57,66.13,66.42,89789.0,66.13,66.57,66.13,66.42,89789.0
2016-02-22 09:30:00,66.97,67.39,66.28,66.4,15285.0,66.97,67.39,66.28,66.4,15285.0
2016-02-22 10:00:00,66.3,66.3,65.49,65.67,10463.0,66.3,66.3,65.49,65.67,10463.0
2016-02-22 10:30:00,65.68,65.86,65.52,65.69,18732.0,65.68,65.86,65.52,65.69,18732.0
2016-02-22 11:00:00,65.78,65.78,65.55,65.66,13185.0,65.78,65.78,65.55,65.66,13185.0
2016-02-22 11:30:00,65.68,65.7,65.43,65.59,29445.0,65.68,65.7,65.43,65.59,29445.0
2016-02-22 12:00:00,65.63,65.63,65.01,65.15,12323.0,65.63,65.63,65.01,65.15,12323.0
2016-02-22 12:30:00,65.16,65.24,64.7,64.74,18957.0,65.16,65.24,64.7,64.74,18957.0
2016-02-22 13:00:00,64.75,65.06,64.7,64.7,10664.0,64.75,65.06,64.7,64.7,10664.0
2016-02-22 13:30:00,64.7,64.91,64.63,64.65,40818.0,64.7,64.91,64.63,64.65,40818.0
2016-02-22 14:00:00,64.67,64.67,64.12,64.12,44068.0,64.67,64.67,64.12,64.12,44068.0
2016-02-22 14:30:00,64.2,64.32,64.13,64.29,25354.0,64.2,64.32,64.13,64.29,25354.0
2016-02-22 15:00:00,64.25,64.28,64.06,64.06,30450.0,64.25,64.28,64.06,64.06,30450.0
2016-02-22 15:30:00,64.08,64.43,64.03,64.17,122027.0,64.08,64.43,64.03,64.17,122027.0
2016-02-23 09:30:00,64.2,64.2,62.89,63.62,34947.0,64.2,64.2,62.89,63.62,34947.0
2016-02-23 10:00:00,63.62,63.96,63.26,63.85,41088.0,63.62,63.96,63.26,63.85,41088.0
2016-02-23 10:30:00,63.73,64.55,63.72,64.49,25814.0,63.73,64.55,63.72,64.49,25814.0
2016-02-23 11:00:00,64.5,64.73,64.22,64.66,25535.0,64.5,64.73,64.22,64.66,25535.0
2016-02-23 11:30:00,64.63,65.15,64.63,64.92,15270.0,64.63,65.15,64.63,64.92,15270.0
2016-02-23 12:00:00,64.8,64.94,64.63,64.8,12931.0,64.8,64.94,64.63,64.8,12931.0
2016-02-23 12:30:00,64.81,65.64,64.7,65.36,31527.0,64.81,65.64,64.7,65.36,31527.0
2016-02-23 13:00:00,65.36,65.54,65.19,65.45,60780.0,65.36,65.54,65.19,65.45,60780.0
2016-02-23 13:30:00,65.45,65.58,65.36,65.58,16283.0,65.45,65.58,65.36,65.58,16283.0
2016-02-23 14:00:00,65.53,65.54,65.02,65.02,21996.0,65.53,65.54,65.02,65.02,21996.0
2016-02-23 14:30:00,65.1,65.12,64.69,64.86,21505.0,65.1,65.12,64.69,64.86,21505.0
2016-02-23 15:00:00,64.91,64.91,64.64,64.7,40163.0,64.91,64.91,64.64,64.7,40163.0
2016-02-23 15:30:00,64.71,65.01,64.63,64.94,161350.0,64.71,65.01,64.63,64.94,161350.0
2016-02-24 09:30:00,63.9,64.02,63.18,63.63,34548.0,63.9,64.02,63.18,63.63,34548.0
2016-02-24 10:00:00,63.65,63.65,63.11,63.18,22655.0,63.65,63.65,63.11,63.18,22655.0
2016-02-24 10:30:00,63.25,63.95,63.17,63.95,27140.0,63.25,63.95,63.17,63.95,27140.0
2016-02-24 11:00:00,64.04,64.27,63.8,64.06,25808.0,64.04,64.27,63.8,64.06,25808.0
2016-02-24 11:30:00,64.13,64.37,63.91,63.91,17376.0,64.13,64.37,63.91,63.91,17376.0
2016-02-24 12:00:00,63.97,64.23,63.86,64.13,28191.0,63.97,64.23,63.86,64.13,28191.0
2016-02-24 12:30:00,64.11,64.27,63.87,63.98,22507.0,64.11,64.27,63.87,63.98,22507.0
2016-02-24 13:00:00,64.05,64.51,63.96,64.11,25591.0,64.05,64.51,63.96,64.11,25591.0
2016-02-24 13:30:00,64.12,64.49,64.05,64.48,20060.0,64.12,64.49,64.05,64.48,20060.0
2016-02-24 14:00:00,64.5,65.21,64.47,65.09,23175.0,64.5,65.21,64.47,65.09,23175.0
2016-02-24 14:30:00,65.09,65.57,65.0,65.17,43316.0,65.09,65.57,65.0,65.17,43316.0
2016-02-24 15:00:00,65.22,65.8,65.2,65.8,25183.0,65.22,65.8,65.2,65.8,25183.0
2016-02-24 15:30:00,65.73,65.88,65.58,65.75,76502.0,65.73,65.88,65.58,65.75,76502.0
2016-02-25 09:30:00,66.0,66.0,65.16,65.16,21123.0,66.0,66.0,65.16,65.16,21123.0
2016-02-25 10:00:00,65.15,66.35,65.15,65.68,40189.0,65.15,66.35,65.15,65.68,40189.0
2016-02-25 10:30:00,65.53,66.43,65.52,65.84,24823.0,65.53,66.43,65.52,65.84,24823.0
2016-02-25 11:00:00,65.62,66.25,65.62,66.09,13712.0,65.62,66.25,65.62,66.09,13712.0
2016-02-25 11:30:00,66.05,66.1,65.9,65.97,16546.0,66.05,66.1,65.9,65.97,16546.0
2016-02-25 12:00:00,65.96,66.16,65.94,66.11,26568.0,65.96,66.16,65.94,66.11,26568.0
2016-02-25 12:30:00,66.16,66.17,66.0,66.02,13112.0,66.16,66.17,66.0,66.02,13112.0
2016-02-25 13:00:00,66.02,66.49,66.01,66.49,14096.0,66.02,66.49,66.01,66.49,14096.0
2016-02-25 13:30:00,66.4,66.97,66.35,66.88,36758.0,66.4,66.97,66.35,66.88,36758.0
2016-02-25 14:00:00,66.88,67.05,66.77,66.95,36853.0,66.88,67.05,66.77,66.95,36853.0
2016-02-25 14:30:00,66.97,67.25,66.87,67.0,45091.0,66.97,67.25,66.87,67.0,45091.0
2016-02-25 15:00:00,66.95,67.28,66.71,66.71,28009.0,66.95,67.28,66.71,66.71,28009.0
2016-02-25 15:30:00,66.66,67.29,66.66,67.2,55040.0,66.66,67.29,66.66,67.2,55040.0
2016-02-26 09:30:00,67.47,68.0,66.72,67.27,32742.0,67.47,68.0,66.72,67.27,32742.0
2016-02-26 10:00:00,67.39,67.39,66.77,67.0,24952.0,67.39,67.39,66.77,67.0,24952.0
2016-02-26 10:30:00,66.98,67.55,66.98,67.5,46790.0,66.98,67.55,66.98,67.5,46790.0
2016-02-26 11:00:00,67.47,67.63,67.39,67.53,33833.0,67.47,67.63,67.39,67.53,33833.0
2016-02-26 11:30:00,67.53,67.93,67.42,67.74,59364.0,67.53,67.93,67.42,67.74,59364.0
2016-02-26 12:00:00,67.74,67.79,67.4,67.51,23345.0,67.74,67.79,67.4,67.51,23345.0
2016-02-26 12:30:00,67.54,67.82,67.41,67.57,28515.0,67.54,67.82,67.41,67.57,28515.0
2016-02-26 13:00:00,67.59,67.76,67.17,67.17,24452.0,67.59,67.76,67.17,67.17,24452.0
2016-02-26 13:30:00,67.11,67.47,67.07,67.41,29645.0,67.11,67.47,67.07,67.41,29645.0
2016-02-26 14:00:00,67.36,67.65,67.34,67.65,19562.0,67.36,67.65,67.34,67.65,19562.0
2016-02-26 14:30:00,67.56,67.56,67.23,67.25,6796.0,67.56,67.56,67.23,67.25,6796.0
2016-02-26 15:00:00,67.3,67.36,67.23,67.26,9389.0,67.3,67.36,67.23,67.26,9389.0
2016-02-26 15:30:00,67.23,67.38,67.11,67.3,43018.0,67.23,67.38,67.11,67.3,43018.0
2016-02-29 09:30:00,67.35,67.61,67.08,67.58,7380.0,67.35,67.61,67.08,67.58,7380.0
2016-02-29 10:00:00,67.48,67.85,67.04,67.81,32646.0,67.48,67.85,67.04,67.81,32646.0
2016-02-29 10:30:00,67.89,68.18,67.49,68.06,16963.0,67.89,68.18,67.49,68.06,16963.0
2016-02-29 11:00:00,68.06,68.14,67.85,68.01,15487.0,68.06,68.14,67.85,68.01,15487.0
2016-02-29 11:30:00,68.08,68.18,67.75,67.9,23209.0,68.08,68.18,67.75,67.9,23209.0
2016-02-29 12:00:00,67.92,68.29,67.82,68.09,14273.0,67.92,68.29,67.82,68.09,14273.0
2016-02-29 12:30:00,68.09,68.29,68.08,68.25,16084.0,68.09,68.29,68.08,68.25,16084.0
2016-02-29 13:00:00,68.25,68.45,68.1,68.45,23803.0,68.25,68.45,68.1,68.45,23803.0
2016-02-29 13:30:00,68.4,68.72,68.34,68.65,34473.0,68.4,68.72,68.34,68.65,34473.0
2016-02-29 14:00:00,68.64,68.81,68.38,68.63,44308.0,68.64,68.81,68.38,68.63,44308.0
2016-02-29 14:30:00,68.64,68.68,68.47,68.61,31675.0,68.64,68.68,68.47,68.61,31675.0
2016-02-29 15:00:00,68.59,68.74,68.47,68.74,64830.0,68.59,68.74,68.47,68.74,64830.0
2016-02-29 15:30:00,68.72,68.89,68.19,68.34,151463.0,68.72,68.89,68.19,68.34,151463.0
2016-03-01 09:30:00,68.93,69.28,68.15,68.49,70718.0,68.93,69.28,68.15,68.49,70718.0
2016-03-01 10:00:00,68.49,70.87,68.49,70.78,64491.0,68.49,70.87,68.49,70.78,64491.0
2016-03-01 10:30:00,70.68,70.79,70.21,70.25,58447.0,70.68,70.79,70.21,70.25,58447.0
2016-03-01 11:00:00,70.12,70.2,69.85,70.12,40580.0,70.12,70.2,69.85,70.12,40580.0
2016-03-01 11:30:00,70.03,70.26,69.81,70.11,18214.0,70.03,70.26,69.81,70.11,18214.0
2016-03-01 12:00:00,70.1,70.13,69.97,69.98,18228.0,70.1,70.13,69.97,69.98,18228.0
2016-03-01 12:30:00,69.89,70.04,69.86,69.96,36046.0,69.89,70.04,69.86,69.96,36046.0
2016-03-01 13:00:00,69.92,70.07,69.9,69.94,31834.0,69.92,70.07,69.9,69.94,31834.0
2016-03-01 13:30:00,69.97,70.01,69.69,69.7,18999.0,69.97,70.01,69.69,69.7,18999.0
2016-03-01 14:00:00,69.7,69.72,69.38,69.53,25840.0,69.7,69.72,69.38,69.53,25840.0
2016-03-01 14:30:00,69.55,69.66,69.43,69.64,28474.0,69.55,69.66,69.43,69.64,28474.0
2016-03-01 15:00:00,69.66,69.99,69.61,69.9,26163.0,69.66,69.99,69.61,69.9,26163.0
2016-03-01 15:30:00,69.9,70.15,69.81,70.13,68706.0,69.9,70.15,69.81,70.13,68706.0
2016-03-02 09:30:00,69.85,70.75,69.51,69.51,10059.0,69.85,70.75,69.51,69.51,10059.0
2016-03-02 10:00:00,69.53,70.15,69.47,70.05,20286.0,69.53,70.15,69.47,70.05,20286.0
2016-03-02 10:30:00,70.03,70.13,69.67,69.67,17064.0,70.03,70.13,69.67,69.67,17064.0
2016-03-02 11:00:00,69.68,69.72,69.21,69.26,13792.0,69.68,69.72,69.21,69.26,13792.0
2016-03-02 11:30:00,69.32,69.88,69.27,69.69,8450.0,69.32,69.88,69.27,69.69,8450.0
2016-03-02 12:00:00,69.64,69.76,69.28,69.39,19239.0,69.64,69.76,69.28,69.39,19239.0
2016-03-02 12:30:00,69.4,69.58,69.33,69.47,32469.0,69.4,69.58,69.33,69.47,32469.0
2016-03-02 13:00:00,69.53,69.6,69.44,69.53,30711.0,69.53,69.6,69.44,69.53,30711.0
2016-03-02 13:30:00,69.51,69.68,69.45,69.58,10761.0,69.51,69.68,69.45,69.58,10761.0
2016-03-02 14:00:00,69.52,69.63,69.43,69.51,16234.0,69.52,69.63,69.43,69.51,16234.0
2016-03-02 14:30:00,69.6,69.7,69.48,69.59,24884.0,69.6,69.7,69.48,69.59,24884.0
2016-03-02 15:00:00,69.57,69.68,69.49,69.54,13629.0,69.57,69.68,69.49,69.54,13629.0
2016-03-02 15:30:00,69.54,69.75,69.41,69.74,34219.0,69.54,69.75,69.41,69.74,34219.0
2016-03-03 09:30:00,69.63,69.8,69.07,69.14,9277.0,69.63,69.8,69.07,69.14,9277.0
2016-03-03 10:00:00,69.15,69.15,68.8,68.84,8935.0,69.15,69.15,68.8,68.84,8935.0
2016-03-03 10:30:00,68.82,69.11,68.81,69.05,6483.0,68.82,69.11,68.81,69.05,6483.0
2016-03-03 11:00:00,69.03,69.08,68.82,68.93,35624.0,69.03,69.08,68.82,68.93,35624.0
2016-03-03 11:30:00,68.91,69.42,68.84,69.42,29130.0,68.91,69.42,68.84,69.42,29130.0
2016-03-03 12:00:00,69.42,69.59,69.3,69.31,19902.0,69.42,69.59,69.3,69.31,19902.0
2016-03-03 12:30:00,69.31,69.83,69.25,69.63,20162.0,69.31,69.83,69.25,69.63,20162.0
2016-03-03 13:00:00,69.68,69.75,69.38,69.39,11588.0,69.68,69.75,69.38,69.39,11588.0
2016-03-03 13:30:00,69.51,69.85,69.47,69.85,7856.0,69.51,69.85,69.47,69.85,7856.0
2016-03-03 14:00:00,69.86,70.42,69.82,70.31,15653.0,69.86,70.42,69.82,70.31,15653.0
2016-03-03 14:30:00,70.34,71.1,70.34,70.9,51807.0,70.34,71.1,70.34,70.9,51807.0
2016-03-03 15:00:00,70.95,71.04,70.73,70.75,20295.0,70.95,71.04,70.73,70.75,20295.0
2016-03-03 15:30:00,70.76,71.07,70.6,70.96,68260.0,70.76,71.07,70.6,70.96,68260.0
2016-03-04 09:30:00,71.07,71.57,70.07,70.99,32744.0,71.07,71.57,70.07,70.99,32744.0
2016-03-04 10:00:00,71.21,71.76,71.01,71.46,31670.0,71.21,71.76,71.01,71.46,31670.0
2016-03-04 10:30:00,71.3,71.47,70.82,70.94,33277.0,71.3,71.47,70.82,70.94,33277.0
2016-03-04 11:00:00,70.98,71.78,70.92,71.73,32925.0,70.98,71.78,70.92,71.73,32925.0
2016-03-04 11:30:00,71.75,71.97,71.54,71.85,26035.0,71.75,71.97,71.54,71.85,26035.0
2016-03-04 12:00:00,71.85,71.87,71.65,71.7,19787.0,71.85,71.87,71.65,71.7,19787.0
2016-03-04 12:30:00,71.69,71.98,71.64,71.89,14522.0,71.69,71.98,71.64,71.89,14522.0
2016-03-04 13:00:00,71.86,72.05,71.8,71.95,23832.0,71.86,72.05,71.8,71.95,23832.0
2016-03-04 13:30:00,71.91,72.04,71.86,71.95,14099.0,71.91,72.04,71.86,71.95,14099.0
2016-03-04 14:00:00,71.91,72.06,71.65,71.69,25383.0,71.91,72.06,71.65,71.69,25383.0
2016-03-04 14:30:00,71.64,71.68,71.24,71.37,13098.0,71.64,71.68,71.24,71.37,13098.0
2016-03-04 15:00:00,71.26,71.34,71.17,71.3,10818.0,71.26,71.34,71.17,71.3,10818.0
2016-03-04 15:30:00,71.31,71.42,71.23,71.38,49662.0,71.31,71.42,71.23,71.38,49662.0
2016-03-07 09:30:00,70.29,71.18,69.58,70.85,60911.0,70.29,71.18,69.58,70.85,60911.0
2016-03-07 10:00:00,70.69,71.08,70.5,70.76,61763.0,70.69,71.08,70.5,70.76,61763.0
2016-03-07 10:30:00,70.69,71.04,70.37,70.79,35816.0,70.69,71.04,70.37,70.79,35816.0
2016-03-07 11:00:00,70.76,71.52,70.76,71.09,54590.0,70.76,71.52,70.76,71.09,54590.0
2016-03-07 11:30:00,71.09,71.15,70.59,70.62,9740.0,71.09,71.15,70.59,70.62,9740.0
2016-03-07 12:00:00,70.64,71.1,70.64,71.0,22901.0,70.64,71.1,70.64,71.0,22901.0
2016-03-07 12:30:00,70.98,71.08,70.87,71.02,15916.0,70.98,71.08,70.87,71.02,15916.0
2016-03-07 13:00:00,71.02,71.05,70.92,70.93,27784.0,71.02,71.05,70.92,70.93,27784.0
2016-03-07 13:30:00,70.92,71.0,70.06,70.14,46520.0,70.92,71.0,70.06,70.14,46520.0
2016-03-07 14:00:00,70.16,70.64,70.16,70.5,35416.0,70.16,70.64,70.16,70.5,35416.0
2016-03-07 14:30:00,70.48,70.53,70.25,70.38,36716.0,70.48,70.53,70.25,70.38,36716.0
2016-03-07 15:00:00,70.32,70.32,69.93,70.32,22272.0,70.32,70.32,69.93,70.32,22272.0
2016-03-07 15:30:00,70.33,70.75,70.31,70.74,61543.0,70.33,70.75,70.31,70.74,61543.0
2016-03-08 09:30:00,70.17,70.63,69.48,69.86,20360.0,70.17,70.63,69.48,69.86,20360.0
2016-03-08 10:00:00,69.81,69.9,69.2,69.45,18488.0,69.81,69.9,69.2,69.45,18488.0
2016-03-08 10:30:00,69.35,69.5,69.16,69.47,11906.0,69.35,69.5,69.16,69.47,11906.0
2016-03-08 11:00:00,69.52,70.03,69.49,69.9,38002.0,69.52,70.03,69.49,69.9,38002.0
2016-03-08 11:30:00,69.98,70.22,69.8,70.11,23914.0,69.98,70.22,69.8,70.11,23914.0
2016-03-08 12:00:00,70.14,70.29,70.0,70.0,19512.0,70.14,70.29,70.0,70.0,19512.0
2016-03-08 12:30:00,70.06,70.14,69.85,70.0,12034.0,70.06,70.14,69.85,70.0,12034.0
2016-03-08 13:00:00,70.0,70.2,69.93,70.19,11056.0,70.0,70.2,69.93,70.19,11056.0
2016-03-08 13:30:00,70.18,70.2,69.94,69.98,21855.0,70.18,70.2,69.94,69.98,21855.0
2016-03-08 14:00:00,69.96,70.14,69.81,69.82,37155.0,69.96,70.14,69.81,69.82,37155.0
2016-03-08 14:30:00,69.88,69.96,69.69,69.96,23923.0,69.88,69.96,69.69,69.96,23923.0
2016-03-08 15:00:00,69.95,70.05,69.77,69.78,22288.0,69.95,70.05,69.77,69.78,22288.0
2016-03-08 15:30:00,69.76,69.88,69.5,69.61,66065.0,69.76,69.88,69.5,69.61,66065.0
2016-03-09 09:30:00,70.09,70.09,69.24,69.83,20013.0,70.09,70.09,69.24,69.83,20013.0
2016-03-09 10:00:00,69.73,69.99,69.4,69.4,7664.0,69.73,69.99,69.4,69.4,7664.0
2016-03-09 10:30:00,69.38,69.82,69.03,69.1,23768.0,69.38,69.82,69.03,69.1,23768.0
2016-03-09 11:00:00,69.1,69.17,68.82,68.82,7165.0,69.1,69.17,68.82,68.82,7165.0
2016-03-09 11:30:00,68.83,68.91,68.41,68.9,14842.0,68.83,68.91,68.41,68.9,14842.0
2016-03-09 12:00:00,68.89,68.89,68.57,68.63,10811.0,68.89,68.89,68.57,68.63,10811.0
2016-03-09 12:30:00,68.72,68.72,68.36,68.57,44053.0,68.72,68.72,68.36,68.57,44053.0
2016-03-09 13:00:00,68.53,68.68,68.34,68.35,23151.0,68.53,68.68,68.34,68.35,23151.0
2016-03-09 13:30:00,68.4,68.82,68.4,68.82,22179.0,68.4,68.82,68.4,68.82,22179.0
2016-03-09 14:00:00,68.83,68.91,68.55,68.59,19548.0,68.83,68.91,68.55,68.59,19548.0
2016-03-09 14:30:00,68.61,68.86,68.44,68.82,23831.0,68.61,68.86,68.44,68.82,23831.0
2016-03-09 15:00:00,68.82,68.88,68.46,68.61,25099.0,68.82,68.88,68.46,68.61,25099.0
2016-03-09 15:30:00,68.6,69.12,68.51,69.1,82073.0,68.6,69.12,68.51,69.1,82073.0
2016-03-10 09:30:00,69.26,69.73,68.81,69.61,23192.0,69.26,69.73,68.81,69.61,23192.0
2016-03-10 10:00:00,69.55,69.83,69.15,69.78,28565.0,69.55,69.83,69.15,69.78,28565.0
2016-03-10 10:30:00,69.44,69.53,68.89,69.24,17884.0,69.44,69.53,68.89,69.24,17884.0
2016-03-10 11:00:00,69.19,69.28,68.51,68.53,23130.0,69.19,69.28,68.51,68.53,23130.0
2016-03-10 11:30:00,68.51,68.83,68.51,68.58,5651.0,68.51,68.83,68.51,68.58,5651.0
2016-03-10 12:00:00,68.52,68.82,68.06,68.32,17960.0,68.52,68.82,68.06,68.32,17960.0
2016-03-10 12:30:00,68.36,68.37,67.59,67.72,22493.0,68.36,68.37,67.59,67.72,22493.0
2016-03-10 13:00:00,67.71,67.85,67.12,67.82,21131.0,67.71,67.85,67.12,67.82,21131.0
2016-03-10 13:30:00,67.73,67.86,67.58,67.73,22523.0,67.73,67.86,67.58,67.73,22523.0
2016-03-10 14:00:00,67.74,67.94,67.32,67.72,26834.0,67.74,67.94,67.32,67.72,26834.0
2016-03-10 14:30:00,67.76,68.01,67.57,68.01,20651.0,67.76,68.01,67.57,68.01,20651.0
2016-03-10 15:00:00,68.05,68.58,67.78,68.54,26604.0,68.05,68.58,67.78,68.54,26604.0
2016-03-10 15:30:00,68.53,68.53,67.99,68.17,66650.0,68.53,68.53,67.99,68.17,66650.0
2016-03-11 09:30:00,68.77,69.43,68.52,69.43,8044.0,68.77,69.43,68.52,69.43,8044.0
2016-03-11 10:00:00,69.15,69.3,68.75,69.1,5300.0,69.15,69.3,68.75,69.1,5300.0
2016-03-11 10:30:00,69.14,69.71,69.14,69.32,10699.0,69.14,69.71,69.14,69.32,10699.0
2016-03-11 11:00:00,69.32,69.64,69.22,69.41,41745.0,69.32,69.64,69.22,69.41,41745.0
2016-03-11 11:30:00,69.48,69.65,69.18,69.3,13050.0,69.48,69.65,69.18,69.3,13050.0
2016-03-11 12:00:00,69.29,69.32,68.88,69.02,10892.0,69.29,69.32,68.88,69.02,10892.0
2016-03-11 12:30:00,68.98,68.98,68.73,68.75,6113.0,68.98,68.98,68.73,68.75,6113.0
2016-03-11 13:00:00,68.8,68.89,68.66,68.71,12464.0,68.8,68.89,68.66,68.71,12464.0
2016-03-11 13:30:00,68.76,68.84,68.69,68.78,16615.0,68.76,68.84,68.69,68.78,16615.0
2016-03-11 14:00:00,68.83,68.85,68.55,68.56,17988.0,68.83,68.85,68.55,68.56,17988.0
2016-03-11 14:30:00,68.54,68.83,68.47,68.83,22115.0,68.54,68.83,68.47,68.83,22115.0
2016-03-11 15:00:00,68.83,69.44,68.77,69.35,18554.0,68.83,69.44,68.77,69.35,18554.0
2016-03-11 15:30:00,69.37,69.62,69.21,69.57,52372.0,69.37,69.62,69.21,69.57,52372.0
2016-03-14 09:30:00,69.56,71.07,69.56,70.58,29265.0,69.56,71.07,69.56,70.58,29265.0
2016-03-14 10:00:00,70.31,70.85,70.3,70.7,13069.0,70.31,70.85,70.3,70.7,13069.0
2016-03-14 10:30:00,70.68,70.96,70.56,70.69,28089.0,70.68,70.96,70.56,70.69,28089.0
2016-03-14 11:00:00,70.76,71.53,70.62,71.42,22404.0,70.76,71.53,70.62,71.42,22404.0
2016-03-14 11:30:00,71.39,71.7,71.15,71.15,16199.0,71.39,71.7,71.15,71.15,16199.0
2016-03-14 12:00:00,71.02,71.75,71.02,71.63,17061.0,71.02,71.75,71.02,71.63,17061.0
2016-03-14 12:30:00,71.63,71.76,71.55,71.55,13897.0,71.63,71.76,71.55,71.55,13897.0
2016-03-14 13:00:00,71.51,71.57,70.98,70.98,41880.0,71.51,71.57,70.98,70.98,41880.0
2016-03-14 13:30:00,70.98,71.49,70.98,71.06,26890.0,70.98,71.49,70.98,71.06,26890.0
2016-03-14 14:00:00,71.05,71.34,70.98,71.26,33590.0,71.05,71.34,70.98,71.26,33590.0
2016-03-14 14:30:00,71.29,71.76,71.08,71.76,26749.0,71.29,71.76,71.08,71.76,26749.0
2016-03-14 15:00:00,71.72,71.93,71.48,71.79,28090.0,71.72,71.93,71.48,71.79,28090.0
2016-03-14 15:30:00,71.79,71.86,71.59,71.59,80734.0,71.79,71.86,71.59,71.59,80734.0
2016-03-15 09:30:00,71.01,71.15,70.2,70.85,39267.0,71.01,71.15,70.2,70.85,39267.0
2016-03-15 10:00:00,70.84,70.93,70.4,70.92,17473.0,70.84,70.93,70.4,70.92,17473.0
2016-03-15 10:30:00,71.02,71.08,70.53,70.81,26972.0,71.02,71.08,70.53,70.81,26972.0
2016-03-15 11:00:00,70.76,71.1,70.65,70.72,51623.0,70.76,71.1,70.65,70.72,51623.0
2016-03-15 11:30:00,70.66,70.87,70.66,70.72,21955.0,70.66,70.87,70.66,70.72,21955.0
2016-03-15 12:00:00,70.73,70.85,70.57,70.72,28776.0,70.73,70.85,70.57,70.72,28776.0
2016-03-15 12:30:00,70.71,70.71,70.39,70.49,19179.0,70.71,70.71,70.39,70.49,19179.0
2016-03-15 13:00:00,70.5,70.55,70.41,70.46,16523.0,70.5,70.55,70.41,70.46,16523.0
2016-03-15 13:30:00,70.46,70.58,70.41,70.57,13821.0,70.46,70.58,70.41,70.57,13821.0
2016-03-15 14:00:00,70.57,70.9,70.47,70.67,35070.0,70.57,70.9,70.47,70.67,35070.0
2016-03-15 14:30:00,70.74,70.78,70.48,70.48,37047.0,70.74,70.78,70.48,70.48,37047.0
2016-03-15 15:00:00,70.56,70.65,70.46,70.6,17390.0,70.56,70.65,70.46,70.6,17390.0
2016-03-15 15:30:00,70.62,70.66,70.18,70.32,57640.0,70.62,70.66,70.18,70.32,57640.0
2016-03-16 09:30:00,69.99,70.84,69.85,70.02,63245.0,69.99,70.84,69.85,70.02,63245.0
2016-03-16 10:00:00,70.03,70.54,69.86,69.91,57390.0,70.03,70.54,69.86,69.91,57390.0
2016-03-16 10:30:00,69.87,70.9,69.87,70.9,57388.0,69.87,70.9,69.87,70.9,57388.0
2016-03-16 11:00:00,70.92,71.94,70.85,71.73,43488.0,70.92,71.94,70.85,71.73,43488.0
2016-03-16 11:30:00,71.66,72.3,71.56,71.67,53794.0,71.66,72.3,71.56,71.67,53794.0
2016-03-16 12:00:00,71.73,72.04,71.48,71.7,20188.0,71.73,72.04,71.48,71.7,20188.0
2016-03-16 12:30:00,71.74,71.8,71.25,71.3,15487.0,71.74,71.8,71.25,71.3,15487.0
2016-03-16 13:00:00,71.29,71.37,71.14,71.14,8420.0,71.29,71.37,71.14,71.14,8420.0
2016-03-16 13:30:00,71.04,71.22,70.83,70.83,7343.0,71.04,71.22,70.83,70.83,7343.0
2016-03-16 14:00:00,70.87,71.43,70.64,71.06,14568.0,70.87,71.43,70.64,71.06,14568.0
2016-03-16 14:30:00,71.08,71.19,70.32,70.32,44215.0,71.08,71.19,70.32,70.32,44215.0
2016-03-16 15:00:00,70.3,70.74,70.3,70.64,20946.0,70.3,70.74,70.3,70.64,20946.0
2016-03-16 15:30:00,70.66,71.01,70.63,70.78,61474.0,70.66,71.01,70.63,70.78,61474.0
2016-03-17 09:30:00,70.61,71.02,70.17,70.27,15991.0,70.61,71.02,70.17,70.27,15991.0
2016-03-17 10:00:00,70.26,70.8,70.26,70.75,10021.0,70.26,70.8,70.26,70.75,10021.0
2016-03-17 10:30:00,70.78,70.96,70.63,70.79,10325.0,70.78,70.96,70.63,70.79,10325.0
2016-03-17 11:00:00,70.97,70.97,70.19,70.34,43219.0,70.97,70.97,70.19,70.34,43219.0
2016-03-17 11:30:00,70.28,70.35,70.11,70.22,22613.0,70.28,70.35,70.11,70.22,22613.0
2016-03-17 12:00:00,70.29,70.64,70.29,70.64,9616.0,70.29,70.64,70.29,70.64,9616.0
2016-03-17 12:30:00,70.83,71.16,70.83,71.13,11509.0,70.83,71.16,70.83,71.13,11509.0
2016-03-17 13:00:00,71.19,71.35,70.93,71.27,12240.0,71.19,71.35,70.93,71.27,12240.0
2016-03-17 13:30:00,71.28,71.51,71.24,71.49,19960.0,71.28,71.51,71.24,71.49,19960.0
2016-03-17 14:00:00,71.45,71.45,71.15,71.15,17407.0,71.45,71.45,71.15,71.15,17407.0
2016-03-17 14:30:00,71.15,71.45,71.11,71.3,9065.0,71.15,71.45,71.11,71.3,9065.0
2016-03-17 15:00:00,71.32,71.67,71.2,71.28,52980.0,71.32,71.67,71.2,71.28,52980.0
2016-03-17 15:30:00,71.29,71.49,71.09,71.15,92666.0,71.29,71.49,71.09,71.15,92666.0
2016-03-18 09:30:00,71.65,71.99,70.98,71.13,85043.0,71.65,71.99,70.98,71.13,85043.0
2016-03-18 10:00:00,71.13,71.19,70.46,70.9,27560.0,71.13,71.19,70.46,70.9,27560.0
2016-03-18 10:30:00,70.99,71.12,70.63,70.88,14395.0,70.99,71.12,70.63,70.88,14395.0
2016-03-18 11:00:00,70.99,70.99,70.42,70.48,26517.0,70.99,70.99,70.42,70.48,26517.0
2016-03-18 11:30:00,70.48,70.92,70.46,70.92,8788.0,70.48,70.92,70.46,70.92,8788.0
2016-03-18 12:00:00,70.84,70.94,70.46,70.47,33860.0,70.84,70.94,70.46,70.47,33860.0
2016-03-18 12:30:00,70.46,70.58,70.42,70.53,16751.0,70.46,70.58,70.42,70.53,16751.0
2016-03-18 13:00:00,70.49,70.52,70.35,70.39,9087.0,70.49,70.52,70.35,70.39,9087.0
2016-03-18 13:30:00,70.37,70.68,70.31,70.5,18878.0,70.37,70.68,70.31,70.5,18878.0
2016-03-18 14:00:00,70.52,70.69,70.46,70.55,20763.0,70.52,70.69,70.46,70.55,20763.0
2016-03-18 14:30:00,70.55,70.73,70.53,70.64,17682.0,70.55,70.73,70.53,70.64,17682.0
2016-03-18 15:00:00,70.65,70.75,70.59,70.72,33687.0,70.65,70.75,70.59,70.72,33687.0
2016-03-18 15:30:00,70.75,70.87,70.57,70.6,95641.0,70.75,70.87,70.57,70.6,95641.0
2016-03-21 09:30:00,70.24,70.98,70.24,70.94,17146.0,70.24,70.98,70.24,70.94,17146.0
2016-03-21 10:00:00,70.97,70.97,70.3,70.59,12254.0,70.97,70.97,70.3,70.59,12254.0
2016-03-21 10:30:00,70.6,70.72,70.43,70.62,15050.0,70.6,70.72,70.43,70.62,15050.0
2016-03-21 11:00:00,70.61,71.02,70.61,71.0,6600.0,70.61,71.02,70.61,71.0,6600.0
2016-03-21 11:30:00,71.1,71.19,70.71,70.71,8656.0,71.1,71.19,70.71,70.71,8656.0
2016-03-21 12:00:00,70.64,70.94,70.63,70.92,21884.0,70.64,70.94,70.63,70.92,21884.0
2016-03-21 12:30:00,70.93,70.97,70.63,70.67,33543.0,70.93,70.97,70.63,70.67,33543.0
2016-03-21 13:00:00,70.65,70.85,70.47,70.73,6200.0,70.65,70.85,70.47,70.73,6200.0
2016-03-21 13:30:00,70.76,70.88,70.7,70.84,10540.0,70.76,70.88,70.7,70.84,10540.0
2016-03-21 14:00:00,70.79,71.13,70.71,71.08,7171.0,70.79,71.13,70.71,71.08,7171.0
2016-03-21 14:30:00,71.11,71.13,70.74,70.82,12918.0,71.11,71.13,70.74,70.82,12918.0
2016-03-21 15:00:00,70.82,70.83,70.6,70.72,10995.0,70.82,70.83,70.6,70.72,10995.0
2016-03-21 15:30:00,70.66,70.83,70.6,70.66,29880.0,70.66,70.83,70.6,70.66,29880.0
2016-03-22 09:30:00,70.0,70.66,69.89,70.28,18901.0,70.0,70.66,69.89,70.28,18901.0
2016-03-22 10:00:00,70.14,70.26,69.99,70.14,35819.0,70.14,70.26,69.99,70.14,35819.0
2016-03-22 10:30:00,70.06,70.63,70.01,70.56,29873.0,70.06,70.63,70.01,70.56,29873.0
2016-03-22 11:00:00,70.54,70.7,70.34,70.66,5674.0,70.54,70.7,70.34,70.66,5674.0
2016-03-22 11:30:00,70.63,70.65,70.45,70.58,8105.0,70.63,70.65,70.45,70.58,8105.0
2016-03-22 12:00:00,70.48,70.73,70.47,70.7,6620.0,70.48,70.73,70.47,70.7,6620.0
2016-03-22 12:30:00,70.7,70.93,70.7,70.91,9467.0,70.7,70.93,70.7,70.91,9467.0
2016-03-22 13:00:00,70.92,70.94,70.77,70.79,7093.0,70.92,70.94,70.77,70.79,7093.0
2016-03-22 13:30:00,70.8,70.96,70.68,70.88,16879.0,70.8,70.96,70.68,70.88,16879.0
2016-03-22 14:00:00,70.89,70.92,70.7,70.87,38790.0,70.89,70.92,70.7,70.87,38790.0
2016-03-22 14:30:00,70.87,70.95,70.76,70.76,15302.0,70.87,70.95,70.76,70.76,15302.0
2016-03-22 15:00:00,70.76,70.77,70.24,70.3,15770.0,70.76,70.77,70.24,70.3,15770.0
2016-03-22 15:30:00,70.32,70.59,70.28,70.46,54112.0,70.32,70.59,70.28,70.46,54112.0
2016-03-23 09:30:00,70.46,70.46,70.08,70.39,7051.0,70.46,70.46,70.08,70.39,7051.0
2016-03-23 10:00:00,70.45,70.58,70.19,70.42,18249.0,70.45,70.58,70.19,70.42,18249.0
2016-03-23 10:30:00,70.34,70.55,70.26,70.34,23930.0,70.34,70.55,70.26,70.34,23930.0
2016-03-23 11:00:00,70.31,70.6,70.25,70.36,10324.0,70.31,70.6,70.25,70.36,10324.0
2016-03-23 11:30:00,70.34,70.63,70.25,70.57,11026.0,70.34,70.63,70.25,70.57,11026.0
2016-03-23 12:00:00,70.64,70.74,70.58,70.69,13412.0,70.64,70.74,70.58,70.69,13412.0
2016-03-23 12:30:00,70.7,71.04,70.7,71.04,45586.0,70.7,71.04,70.7,71.04,45586.0
2016-03-23 13:00:00,71.02,71.15,70.82,71.13,9876.0,71.02,71.15,70.82,71.13,9876.0
2016-03-23 13:30:00,71.14,71.27,71.03,71.22,11870.0,71.14,71.27,71.03,71.22,11870.0
2016-03-23 14:00:00,71.25,71.27,71.07,71.12,11430.0,71.25,71.27,71.07,71.12,11430.0
2016-03-23 14:30:00,71.2,71.26,71.0,71.1,14200.0,71.2,71.26,71.0,71.1,14200.0
2016-03-23 15:00:00,71.04,71.09,70.87,70.98,21973.0,71.04,71.09,70.87,70.98,21973.0
2016-03-23 15:30:00,71.0,71.03,70.65,70.73,32970.0,71.0,71.03,70.65,70.73,32970.0
2016-03-24 09:30:00,70.33,70.66,69.88,70.66,15274.0,70.33,70.66,69.88,70.66,15274.0
2016-03-24 10:00:00,70.76,71.23,70.67,70.9,6592.0,70.76,71.23,70.67,70.9,6592.0
2016-03-24 10:30:00,70.9,71.1,70.74,71.08,14882.0,70.9,71.1,70.74,71.08,14882.0
2016-03-24 11:00:00,71.11,71.2,71.04,71.13,18321.0,71.11,71.2,71.04,71.13,18321.0
2016-03-24 11:30:00,71.06,71.29,70.94,71.01,15830.0,71.06,71.29,70.94,71.01,15830.0
2016-03-24 12:00:00,71.0,71.2,70.82,70.86,10933.0,71.0,71.2,70.82,70.86,10933.0
2016-03-24 12:30:00,70.88,70.92,70.69,70.86,20115.0,70.88,70.92,70.69,70.86,20115.0
2016-03-24 13:00:00,70.79,70.88,70.3,70.3,33177.0,70.79,70.88,70.3,70.3,33177.0
2016-03-24 13:30:00,70.29,70.63,70.1,70.53,12697.0,70.29,70.63,70.1,70.53,12697.0
2016-03-24 14:00:00,70.55,70.64,70.43,70.5,15516.0,70.55,70.64,70.43,70.5,15516.0
2016-03-24 14:30:00,70.5,70.65,70.47,70.57,11930.0,70.5,70.65,70.47,70.57,11930.0
2016-03-24 15:00:00,70.62,70.69,70.53,70.55,14422.0,70.62,70.69,70.53,70.55,14422.0
2016-03-24 15:30:00,70.56,70.56,70.46,70.5,37206.0,70.56,70.56,70.46,70.5,37206.0
2016-03-28 09:30:00,70.53,71.85,70.43,71.81,34839.0,70.53,71.85,70.43,71.81,34839.0
2016-03-28 10:00:00,71.76,72.08,71.74,71.97,11264.0,71.76,72.08,71.74,71.97,11264.0
2016-03-28 10:30:00,71.98,71.98,71.06,71.2,23253.0,71.98,71.98,71.06,71.2,23253.0
2016-03-28 11:00:00,71.12,71.53,71.05,71.47,10882.0,71.12,71.53,71.05,71.47,10882.0
2016-03-28 11:30:00,71.49,71.58,71.37,71.48,5593.0,71.49,71.58,71.37,71.48,5593.0
2016-03-28 12:00:00,71.38,71.74,71.32,71.72,8708.0,71.38,71.74,71.32,71.72,8708.0
2016-03-28 12:30:00,71.66,72.09,71.66,71.98,12698.0,71.66,72.09,71.66,71.98,12698.0
2016-03-28 13:00:00,71.97,72.1,71.88,72.01,17345.0,71.97,72.1,71.88,72.01,17345.0
2016-03-28 13:30:00,72.04,72.26,71.97,72.2,8314.0,72.04,72.26,71.97,72.2,8314.0
2016-03-28 14:00:00,72.23,72.39,72.09,72.09,12949.0,72.23,72.39,72.09,72.09,12949.0
2016-03-28 14:30:00,72.1,72.11,71.73,71.8,9165.0,72.1,72.11,71.73,71.8,9165.0
2016-03-28 15:00:00,71.84,72.09,71.83,72.0,23061.0,71.84,72.09,71.83,72.0,23061.0
2016-03-28 15:30:00,71.98,72.32,71.96,72.19,72851.0,71.98,72.32,71.96,72.19,72851.0
2016-03-29 09:30:00,71.73,72.21,71.56,72.09,20675.0,71.73,72.21,71.56,72.09,20675.0
2016-03-29 10:00:00,72.05,72.32,71.82,72.0,20635.0,72.05,72.32,71.82,72.0,20635.0
2016-03-29 10:30:00,71.93,72.1,71.87,71.97,18360.0,71.93,72.1,71.87,71.97,18360.0
2016-03-29 11:00:00,72.04,72.45,72.03,72.33,9912.0,72.04,72.45,72.03,72.33,9912.0
2016-03-29 11:30:00,72.36,72.5,72.16,72.29,24907.0,72.36,72.5,72.16,72.29,24907.0
2016-03-29 12:00:00,72.29,72.57,72.2,72.57,12541.0,72.29,72.57,72.2,72.57,12541.0
2016-03-29 12:30:00,72.56,72.64,72.36,72.51,18119.0,72.56,72.64,72.36,72.51,18119.0
2016-03-29 13:00:00,72.49,72.86,72.4,72.79,13074.0,72.49,72.86,72.4,72.79,13074.0
2016-03-29 13:30:00,72.78,72.86,72.58,72.67,14183.0,72.78,72.86,72.58,72.67,14183.0
2016-03-29 14:00:00,72.6,73.16,72.59,73.09,17861.0,72.6,73.16,72.59,73.09,17861.0
2016-03-29 14:30:00,73.11,73.56,73.11,73.56,25416.0,73.11,73.56,73.11,73.56,25416.0
2016-03-29 15:00:00,73.52,73.83,73.52,73.71,20465.0,73.52,73.83,73.52,73.71,20465.0
2016-03-29 15:30:00,73.68,73.78,73.57,73.77,48951.0,73.68,73.78,73.57,73.77,48951.0
2016-03-30 09:30:00,74.51,74.88,74.36,74.55,23155.0,74.51,74.88,74.36,74.55,23155.0
2016-03-30 10:00:00,74.53,74.72,74.37,74.64,17744.0,74.53,74.72,74.37,74.64,17744.0
2016-03-30 10:30:00,74.71,74.72,74.12,74.39,18739.0,74.71,74.72,74.12,74.39,18739.0
2016-03-30 11:00:00,74.44,74.44,74.02,74.19,21080.0,74.44,74.44,74.02,74.19,21080.0
2016-03-30 11:30:00,74.15,74.35,73.84,74.35,14202.0,74.15,74.35,73.84,74.35,14202.0
2016-03-30 12:00:00,74.25,74.5,74.15,74.3,19473.0,74.25,74.5,74.15,74.3,19473.0
2016-03-30 12:30:00,74.26,74.43,74.04,74.13,7500.0,74.26,74.43,74.04,74.13,7500.0
2016-03-30 13:00:00,74.14,74.16,73.65,73.71,8960.0,74.14,74.16,73.65,73.71,8960.0
2016-03-30 13:30:00,73.7,73.76,73.54,73.67,7811.0,73.7,73.76,73.54,73.67,7811.0
2016-03-30 14:00:00,73.62,73.85,73.45,73.64,13021.0,73.62,73.85,73.45,73.64,13021.0
2016-03-30 14:30:00,73.64,73.69,73.16,73.28,14251.0,73.64,73.69,73.16,73.28,14251.0
2016-03-30 15:00:00,73.25,73.66,73.25,73.52,16165.0,73.25,73.66,73.25,73.52,16165.0
2016-03-30 15:30:00,73.52,73.65,73.22,73.31,31787.0,73.52,73.65,73.22,73.31,31787.0
2016-03-31 09:30:00,73.32,74.0,73.06,73.89,15635.0,73.32,74.0,73.06,73.89,15635.0
2016-03-31 10:00:00,73.99,74.23,73.88,74.23,14586.0,73.99,74.23,73.88,74.23,14586.0
2016-03-31 10:30:00,74.18,74.77,74.04,74.77,16010.0,74.18,74.77,74.04,74.77,16010.0
2016-03-31 11:00:00,74.73,74.8,74.31,74.41,23055.0,74.73,74.8,74.31,74.41,23055.0
2016-03-31 11:30:00,74.44,74.98,74.44,74.88,13265.0,74.44,74.98,74.44,74.88,13265.0
2016-03-31 12:00:00,74.92,74.98,74.87,74.98,10658.0,74.92,74.98,74.87,74.98,10658.0
2016-03-31 12:30:00,74.98,75.25,74.97,75.03,39530.0,74.98,75.25,74.97,75.03,39530.0
2016-03-31 13:00:00,75.02,75.07,74.84,75.06,8582.0,75.02,75.07,74.84,75.06,8582.0
2016-03-31 13:30:00,75.02,75.02,74.67,74.76,10350.0,75.02,75.02,74.67,74.76,10350.0
2016-03-31 14:00:00,74.76,74.9,74.72,74.72,11876.0,74.76,74.9,74.72,74.72,11876.0
2016-03-31 14:30:00,74.72,74.93,74.69,74.91,24145.0,74.72,74.93,74.69,74.91,24145.0
2016-03-31 15:00:00,74.91,75.05,74.66,74.87,26342.0,74.91,75.05,74.66,74.87,26342.0
2016-03-31 15:30:00,74.88,74.93,74.57,74.68,63715.0,74.88,74.93,74.57,74.68,63715.0
2016-04-01 09:30:00,74.19,74.41,73.88,74.17,12357.0,74.19,74.41,73.88,74.17,12357.0
2016-04-01 10:00:00,74.12,74.97,74.12,74.94,10064.0,74.12,74.97,74.12,74.94,10064.0
2016-04-01 10:30:00,74.82,75.65,74.82,75.6,48607.0,74.82,75.65,74.82,75.6,48607.0
2016-04-01 11:00:00,75.61,76.2,75.57,76.1,70865.0,75.61,76.2,75.57,76.1,70865.0
2016-04-01 11:30:00,76.1,76.3,76.07,76.28,24711.0,76.1,76.3,76.07,76.28,24711.0
2016-04-01 12:00:00,76.21,76.49,76.06,76.22,38880.0,76.21,76.49,76.06,76.22,38880.0
2016-04-01 12:30:00,76.22,76.29,76.12,76.22,31322.0,76.22,76.29,76.12,76.22,31322.0
2016-04-01 13:00:00,76.22,76.35,76.22,76.23,13345.0,76.22,76.35,76.22,76.23,13345.0
2016-04-01 13:30:00,76.24,76.38,76.18,76.32,14329.0,76.24,76.38,76.18,76.32,14329.0
2016-04-01 14:00:00,76.3,76.83,76.28,76.65,37075.0,76.3,76.83,76.28,76.65,37075.0
2016-04-01 14:30:00,76.65,76.91,76.6,76.83,29893.0,76.65,76.91,76.6,76.83,29893.0
2016-04-01 15:00:00,76.82,77.02,76.79,76.95,39792.0,76.82,77.02,76.79,76.95,39792.0
2016-04-01 15:30:00,76.97,77.18,76.88,77.0,76808.0,76.97,77.18,76.88,77.0,76808.0
2016-04-04 09:30:00,76.8,76.8,75.72,76.35,21226.0,76.8,76.8,75.72,76.35,21226.0
2016-04-04 10:00:00,76.32,76.32,75.55,75.84,28382.0,76.32,76.32,75.55,75.84,28382.0
2016-04-04 10:30:00,75.81,75.87,75.5,75.72,50735.0,75.81,75.87,75.5,75.72,50735.0
2016-04-04 11:00:00,75.7,76.09,75.63,75.97,51390.0,75.7,76.09,75.63,75.97,51390.0
2016-04-04 11:30:00,75.99,76.14,75.91,76.14,12418.0,75.99,76.14,75.91,76.14,12418.0
2016-04-04 12:00:00,76.12,76.39,75.96,76.0,23891.0,76.12,76.39,75.96,76.0,23891.0
2016-04-04 12:30:00,76.0,76.25,75.89,76.1,41917.0,76.0,76.25,75.89,76.1,41917.0
2016-04-04 13:00:00,75.96,76.02,75.77,75.93,22699.0,75.96,76.02,75.77,75.93,22699.0
2016-04-04 13:30:00,75.92,75.97,75.35,75.5,17865.0,75.92,75.97,75.35,75.5,17865.0
2016-04-04 14:00:00,75.54,75.78,75.31,75.65,34917.0,75.54,75.78,75.31,75.65,34917.0
2016-04-04 14:30:00,75.58,75.77,75.57,75.74,31900.0,75.58,75.77,75.57,75.74,31900.0
2016-04-04 15:00:00,75.72,75.74,75.62,75.7,43201.0,75.72,75.74,75.62,75.7,43201.0
2016-04-04 15:30:00,75.66,75.85,75.32,75.61,88839.0,75.66,75.85,75.32,75.61,88839.0
2016-04-05 09:30:00,75.1,75.37,74.27,74.92,14434.0,75.1,75.37,74.27,74.92,14434.0
2016-04-05 10:00:00,74.95,75.11,74.83,74.97,16294.0,74.95,75.11,74.83,74.97,16294.0
2016-04-05 10:30:00,74.91,75.01,74.77,74.91,15631.0,74.91,75.01,74.77,74.91,15631.0
2016-04-05 11:00:00,74.91,75.5,74.88,75.45,12229.0,74.91,75.5,74.88,75.45,12229.0
2016-04-05 11:30:00,75.5,75.52,74.23,74.23,19411.0,75.5,75.52,74.23,74.23,19411.0
2016-04-05 12:00:00,74.23,74.33,74.02,74.16,22008.0,74.23,74.33,74.02,74.16,22008.0
2016-04-05 12:30:00,74.12,74.27,74.0,74.02,9991.0,74.12,74.27,74.0,74.02,9991.0
2016-04-05 13:00:00,74.04,74.12,73.95,74.02,11305.0,74.04,74.12,73.95,74.02,11305.0
2016-04-05 13:30:00,74.06,74.39,73.99,74.26,9120.0,74.06,74.39,73.99,74.26,9120.0
2016-04-05 14:00:00,74.34,74.34,74.16,74.31,9872.0,74.34,74.34,74.16,74.31,9872.0
2016-04-05 14:30:00,74.34,74.52,74.32,74.44,13315.0,74.34,74.52,74.32,74.44,13315.0
2016-04-05 15:00:00,74.42,74.42,74.08,74.12,18243.0,74.42,74.42,74.08,74.12,18243.0
2016-04-05 15:30:00,74.14,74.26,74.08,74.14,52401.0,74.14,74.26,74.08,74.14,52401.0
2016-04-06 09:30:00,74.2,74.63,73.9,74.0,18221.0,74.2,74.63,73.9,74.0,18221.0
2016-04-06 10:00:00,73.98,74.18,73.85,74.03,24338.0,73.98,74.18,73.85,74.03,24338.0
2016-04-06 10:30:00,74.05,74.23,73.77,74.03,10704.0,74.05,74.23,73.77,74.03,10704.0
2016-04-06 11:00:00,74.15,74.27,74.0,74.1,11400.0,74.15,74.27,74.0,74.1,11400.0
2016-04-06 11:30:00,74.2,74.4,74.1,74.31,20396.0,74.2,74.4,74.1,74.31,20396.0
2016-04-06 12:00:00,74.29,74.39,74.13,74.23,14000.0,74.29,74.39,74.13,74.23,14000.0
2016-04-06 12:30:00,74.19,74.24,73.96,73.96,9501.0,74.19,74.24,73.96,73.96,9501.0
2016-04-06 13:00:00,73.96,74.13,73.93,74.03,7990.0,73.96,74.13,73.93,74.03,7990.0
2016-04-06 13:30:00,74.02,74.18,73.95,73.95,22414.0,74.02,74.18,73.95,73.95,22414.0
2016-04-06 14:00:00,74.02,74.29,73.96,74.19,15050.0,74.02,74.29,73.96,74.19,15050.0
2016-04-06 14:30:00,74.2,74.29,73.99,74.22,12223.0,74.2,74.29,73.99,74.22,12223.0
2016-04-06 15:00:00,74.26,74.58,74.26,74.42,21350.0,74.26,74.58,74.26,74.42,21350.0
2016-04-06 15:30:00,74.42,74.49,74.27,74.33,36888.0,74.42,74.49,74.27,74.33,36888.0
2016-04-07 09:30:00,73.68,74.34,73.29,73.63,13273.0,73.68,74.34,73.29,73.63,13273.0
2016-04-07 10:00:00,73.44,73.6,73.26,73.37,8488.0,73.44,73.6,73.26,73.37,8488.0
2016-04-07 10:30:00,73.42,73.46,73.08,73.27,14170.0,73.42,73.46,73.08,73.27,14170.0
2016-04-07 11:00:00,73.24,73.31,72.77,72.84,9834.0,73.24,73.31,72.77,72.84,9834.0
2016-04-07 11:30:00,72.76,73.1,72.76,72.89,12633.0,72.76,73.1,72.76,72.89,12633.0
2016-04-07 12:00:00,72.95,72.98,72.56,72.56,11932.0,72.95,72.98,72.56,72.56,11932.0
2016-04-07 12:30:00,72.63,72.82,72.47,72.5,21746.0,72.63,72.82,72.47,72.5,21746.0
2016-04-07 13:00:00,72.57,72.99,72.56,72.81,18800.0,72.57,72.99,72.56,72.81,18800.0
2016-04-07 13:30:00,72.83,72.86,72.44,72.46,19190.0,72.83,72.86,72.44,72.46,19190.0
2016-04-07 14:00:00,72.44,72.67,72.43,72.67,34845.0,72.44,72.67,72.43,72.67,34845.0
2016-04-07 14:30:00,72.67,72.84,72.46,72.47,13496.0,72.67,72.84,72.46,72.47,13496.0
2016-04-07 15:00:00,72.45,72.79,72.43,72.68,16913.0,72.45,72.79,72.43,72.68,16913.0
2016-04-07 15:30:00,72.68,72.82,72.51,72.75,57581.0,72.68,72.82,72.51,72.75,57581.0
2016-04-08 09:30:00,73.2,73.2,72.77,72.96,15496.0,73.2,73.2,72.77,72.96,15496.0
2016-04-08 10:00:00,73.03,73.46,72.86,73.31,21764.0,73.03,73.46,72.86,73.31,21764.0
2016-04-08 10:30:00,73.32,73.6,73.14,73.33,9254.0,73.32,73.6,73.14,73.33,9254.0
2016-04-08 11:00:00,73.2,73.52,73.07,73.19,9500.0,73.2,73.52,73.07,73.19,9500.0
2016-04-08 11:30:00,73.22,73.25,72.69,72.83,12165.0,73.22,73.25,72.69,72.83,12165.0
2016-04-08 12:00:00,72.86,72.97,72.71,72.83,12508.0,72.86,72.97,72.71,72.83,12508.0
2016-04-08 12:30:00,72.84,73.2,72.73,73.14,6600.0,72.84,73.2,72.73,73.14,6600.0
2016-04-08 13:00:00,73.15,73.23,72.66,72.67,14974.0,73.15,73.23,72.66,72.67,14974.0
2016-04-08 13:30:00,72.78,73.55,72.78,73.53,8014.0,72.78,73.55,72.78,73.53,8014.0
2016-04-08 14:00:00,73.47,73.78,73.45,73.69,8212.0,73.47,73.78,73.45,73.69,8212.0
2016-04-08 14:30:00,73.73,73.73,73.48,73.56,5710.0,73.73,73.73,73.48,73.56,5710.0
2016-04-08 15:00:00,73.55,73.55,73.26,73.54,12021.0,73.55,73.55,73.26,73.54,12021.0
2016-04-08 15:30:00,73.53,73.73,73.42,73.73,29522.0,73.53,73.73,73.42,73.73,29522.0
2016-04-11 09:30:00,74.01,74.97,74.01,74.81,16228.0,74.01,74.97,74.01,74.81,16228.0
2016-04-11 10:00:00,74.85,75.4,74.74,75.4,17563.0,74.85,75.4,74.74,75.4,17563.0
2016-04-11 10:30:00,75.4,75.5,74.92,74.92,33184.0,75.4,75.5,74.92,74.92,33184.0
2016-04-11 11:00:00,74.79,74.91,74.55,74.8,17000.0,74.79,74.91,74.55,74.8,17000.0
2016-04-11 11:30:00,74.73,74.8,74.14,74.29,25203.0,74.73,74.8,74.14,74.29,25203.0
2016-04-11 12:00:00,74.28,74.52,74.14,74.25,14862.0,74.28,74.52,74.14,74.25,14862.0
2016-04-11 12:30:00,74.25,74.28,74.1,74.18,6800.0,74.25,74.28,74.1,74.18,6800.0
2016-04-11 13:00:00,74.16,74.72,74.16,74.52,17848.0,74.16,74.72,74.16,74.52,17848.0
2016-04-11 13:30:00,74.48,74.68,74.16,74.16,7694.0,74.48,74.68,74.16,74.16,7694.0
2016-04-11 14:00:00,74.11,74.26,73.87,74.14,18535.0,74.11,74.26,73.87,74.14,18535.0
2016-04-11 14:30:00,74.14,74.29,74.04,74.07,26554.0,74.14,74.29,74.04,74.07,26554.0
2016-04-11 15:00:00,74.06,74.06,73.72,73.78,14700.0,74.06,74.06,73.72,73.78,14700.0
2016-04-11 15:30:00,73.77,73.77,73.42,73.43,33994.0,73.77,73.77,73.42,73.43,33994.0
2016-04-12 09:30:00,73.48,73.63,72.75,73.52,17848.0,73.48,73.63,72.75,73.52,17848.0
2016-04-12 10:00:00,73.5,73.5,73.04,73.44,35719.0,73.5,73.5,73.04,73.44,35719.0
2016-04-12 10:30:00,73.41,73.91,72.89,73.51,44080.0,73.41,73.91,72.89,73.51,44080.0
2016-04-12 11:00:00,73.46,73.91,73.38,73.67,34791.0,73.46,73.91,73.38,73.67,34791.0
2016-04-12 11:30:00,73.67,73.84,73.5,73.67,30996.0,73.67,73.84,73.5,73.67,30996.0
2016-04-12 12:00:00,73.62,73.8,73.56,73.75,22511.0,73.62,73.8,73.56,73.75,22511.0
2016-04-12 12:30:00,73.75,73.95,73.69,73.91,4005.0,73.75,73.95,73.69,73.91,4005.0
2016-04-12 13:00:00,73.78,73.85,73.66,73.7,17859.0,73.78,73.85,73.66,73.7,17859.0
2016-04-12 13:30:00,73.7,73.94,73.62,73.94,16973.0,73.7,73.94,73.62,73.94,16973.0
2016-04-12 14:00:00,73.98,74.12,73.87,73.97,16300.0,73.98,74.12,73.87,73.97,16300.0
2016-04-12 14:30:00,73.92,74.03,73.83,73.93,10839.0,73.92,74.03,73.83,73.93,10839.0
2016-04-12 15:00:00,73.93,74.24,73.86,74.0,12150.0,73.93,74.24,73.86,74.0,12150.0
2016-04-12 15:30:00,74.0,74.26,73.94,74.23,54544.0,74.0,74.26,73.94,74.23,54544.0
2016-04-13 09:30:00,74.94,75.83,74.56,75.6,25947.0,74.94,75.83,74.56,75.6,25947.0
2016-04-13 10:00:00,75.62,75.97,75.49,75.49,15371.0,75.62,75.97,75.49,75.49,15371.0
2016-04-13 10:30:00,75.51,75.59,75.17,75.17,13983.0,75.51,75.59,75.17,75.17,13983.0
2016-04-13 11:00:00,75.13,75.65,75.13,75.65,26124.0,75.13,75.65,75.13,75.65,26124.0
2016-04-13 11:30:00,75.67,75.98,75.65,75.84,34078.0,75.67,75.98,75.65,75.84,34078.0
2016-04-13 12:00:00,75.78,75.92,75.54,75.85,32132.0,75.78,75.92,75.54,75.85,32132.0
2016-04-13 12:30:00,75.83,75.83,75.68,75.72,9683.0,75.83,75.83,75.68,75.72,9683.0
2016-04-13 13:00:00,75.71,75.79,75.57,75.58,31289.0,75.71,75.79,75.57,75.58,31289.0
2016-04-13 13:30:00,75.58,75.74,75.52,75.66,42040.0,75.58,75.74,75.52,75.66,42040.0
2016-04-13 14:00:00,75.65,75.94,75.57,75.75,16525.0,75.65,75.94,75.57,75.75,16525.0
2016-04-13 14:30:00,75.76,75.99,75.76,75.88,20945.0,75.76,75.99,75.76,75.88,20945.0
2016-04-13 15:00:00,75.89,75.96,75.77,75.91,20983.0,75.89,75.96,75.77,75.91,20983.0
2016-04-13 15:30:00,75.97,76.38,75.96,76.13,83414.0,75.97,76.38,75.96,76.13,83414.0
2016-04-14 09:30:00,76.05,76.16,75.18,75.42,13301.0,76.05,76.16,75.18,75.42,13301.0
2016-04-14 10:00:00,75.26,76.0,75.19,75.8,12814.0,75.26,76.0,75.19,75.8,12814.0
2016-04-14 10:30:00,75.86,76.18,75.71,76.08,15262.0,75.86,76.18,75.71,76.08,15262.0
2016-04-14 11:00:00,76.13,76.26,75.76,75.85,9275.0,76.13,76.26,75.76,75.85,9275.0
2016-04-14 11:30:00,75.9,76.09,75.8,76.0,14426.0,75.9,76.09,75.8,76.0,14426.0
2016-04-14 12:00:00,76.05,76.19,75.87,76.12,12732.0,76.05,76.19,75.87,76.12,12732.0
2016-04-14 12:30:00,76.15,76.22,75.87,76.08,27913.0,76.15,76.22,75.87,76.08,27913.0
2016-04-14 13:00:00,76.11,76.31,76.04,76.17,19989.0,76.11,76.31,76.04,76.17,19989.0
2016-04-14 13:30:00,76.2,76.2,75.52,75.93,19434.0,76.2,76.2,75.52,75.93,19434.0
2016-04-14 14:00:00,75.87,76.29,75.87,75.94,36987.0,75.87,76.29,75.87,75.94,36987.0
2016-04-14 14:30:00,76.0,76.31,75.98,76.21,128153.0,76.0,76.31,75.98,76.21,128153.0
2016-04-14 15:00:00,76.24,76.32,76.15,76.25,17193.0,76.24,76.32,76.15,76.25,17193.0
2016-04-14 15:30:00,76.2,76.27,76.06,76.23,15843.0,76.2,76.27,76.06,76.23,15843.0
2016-04-15 09:30:00,76.2,76.55,75.86,76.48,23362.0,76.2,76.55,75.86,76.48,23362.0
2016-04-15 10:00:00,76.51,76.83,76.35,76.83,7600.0,76.51,76.83,76.35,76.83,7600.0
2016-04-15 10:30:00,76.77,77.38,76.76,77.09,40908.0,76.77,77.38,76.76,77.09,40908.0
2016-04-15 11:00:00,77.12,77.17,76.41,76.64,25134.0,77.12,77.17,76.41,76.64,25134.0
2016-04-15 11:30:00,76.64,76.82,76.58,76.67,18143.0,76.64,76.82,76.58,76.67,18143.0
2016-04-15 12:00:00,76.77,76.77,76.54,76.57,5984.0,76.77,76.77,76.54,76.57,5984.0
2016-04-15 12:30:00,76.6,76.6,76.43,76.51,3300.0,76.6,76.6,76.43,76.51,3300.0
2016-04-15 13:00:00,76.43,76.54,76.34,76.38,6079.0,76.43,76.54,76.34,76.38,6079.0
2016-04-15 13:30:00,76.35,76.6,76.34,76.54,7784.0,76.35,76.6,76.34,76.54,7784.0
2016-04-15 14:00:00,76.56,76.85,76.5,76.8,19165.0,76.56,76.85,76.5,76.8,19165.0
2016-04-15 14:30:00,76.8,76.8,76.53,76.61,17807.0,76.8,76.8,76.53,76.61,17807.0
2016-04-15 15:00:00,76.67,77.25,76.64,77.24,162151.0,76.67,77.25,76.64,77.24,162151.0
2016-04-15 15:30:00,77.19,77.27,77.08,77.2,37410.0,77.19,77.27,77.08,77.2,37410.0
2016-04-18 09:30:00,76.93,77.48,76.58,77.17,13059.0,76.93,77.48,76.58,77.17,13059.0
2016-04-18 10:00:00,77.04,77.66,76.93,77.66,47887.0,77.04,77.66,76.93,77.66,47887.0
2016-04-18 10:30:00,77.65,77.95,77.59,77.88,5700.0,77.65,77.95,77.59,77.88,5700.0
2016-04-18 11:00:00,77.92,77.96,77.66,77.73,15000.0,77.92,77.96,77.66,77.73,15000.0
2016-04-18 11:30:00,77.57,77.74,77.29,77.7,14888.0,77.57,77.74,77.29,77.7,14888.0
2016-04-18 12:00:00,77.71,77.72,77.43,77.43,10427.0,77.71,77.72,77.43,77.43,10427.0
2016-04-18 12:30:00,77.41,77.59,77.33,77.33,6573.0,77.41,77.59,77.33,77.33,6573.0
2016-04-18 13:00:00,77.33,77.37,77.06,77.06,6869.0,77.33,77.37,77.06,77.06,6869.0
2016-04-18 13:30:00,77.09,77.49,77.05,77.36,8171.0,77.09,77.49,77.05,77.36,8171.0
2016-04-18 14:00:00,77.35,77.78,77.29,77.78,16496.0,77.35,77.78,77.29,77.78,16496.0
2016-04-18 14:30:00,77.77,77.84,77.56,77.62,29805.0,77.77,77.84,77.56,77.62,29805.0
2016-04-18 15:00:00,77.62,77.76,77.51,77.56,17785.0,77.62,77.76,77.51,77.56,17785.0
2016-04-18 15:30:00,77.56,77.58,77.38,77.47,39079.0,77.56,77.58,77.38,77.47,39079.0
2016-04-19 09:30:00,77.57,77.96,77.17,77.58,55369.0,77.57,77.96,77.17,77.58,55369.0
2016-04-19 10:00:00,77.58,77.89,77.34,77.34,15264.0,77.58,77.89,77.34,77.34,15264.0
2016-04-19 10:30:00,77.52,77.8,76.8,76.87,22731.0,77.52,77.8,76.8,76.87,22731.0
2016-04-19 11:00:00,76.88,76.93,76.58,76.63,17452.0,76.88,76.93,76.58,76.63,17452.0
2016-04-19 11:30:00,76.64,76.7,76.47,76.57,5368.0,76.64,76.7,76.47,76.57,5368.0
2016-04-19 12:00:00,76.45,76.56,75.72,76.07,13119.0,76.45,76.56,75.72,76.07,13119.0
2016-04-19 12:30:00,76.01,76.27,75.92,76.11,5973.0,76.01,76.27,75.92,76.11,5973.0
2016-04-19 13:00:00,76.11,76.36,76.01,76.27,7200.0,76.11,76.36,76.01,76.27,7200.0
2016-04-19 13:30:00,76.23,76.77,76.23,76.64,24450.0,76.23,76.77,76.23,76.64,24450.0
2016-04-19 14:00:00,76.59,76.94,76.54,76.86,15414.0,76.59,76.94,76.54,76.86,15414.0
2016-04-19 14:30:00,76.87,77.07,76.82,77.03,59600.0,76.87,77.07,76.82,77.03,59600.0
2016-04-19 15:00:00,77.03,77.03,76.86,76.89,12100.0,77.03,77.03,76.86,76.89,12100.0
2016-04-19 15:30:00,76.88,77.13,76.79,77.08,72614.0,76.88,77.13,76.79,77.08,72614.0
2016-04-20 09:30:00,76.95,76.95,76.01,76.5,16107.0,76.95,76.95,76.01,76.5,16107.0
2016-04-20 10:00:00,76.49,76.64,76.43,76.55,5423.0,76.49,76.64,76.43,76.55,5423.0
2016-04-20 10:30:00,76.55,76.6,76.15,76.42,7443.0,76.55,76.6,76.15,76.42,7443.0
2016-04-20 11:00:00,76.46,76.89,76.31,76.88,14701.0,76.46,76.89,76.31,76.88,14701.0
2016-04-20 11:30:00,76.83,77.08,76.77,76.93,29276.0,76.83,77.08,76.77,76.93,29276.0
2016-04-20 12:00:00,76.91,77.05,76.52,76.63,22358.0,76.91,77.05,76.52,76.63,22358.0
2016-04-20 12:30:00,76.7,77.12,76.64,77.05,13157.0,76.7,77.12,76.64,77.05,13157.0
2016-04-20 13:00:00,77.12,77.27,77.07,77.17,78614.0,77.12,77.27,77.07,77.17,78614.0
2016-04-20 13:30:00,77.25,77.65,77.16,77.54,13249.0,77.25,77.65,77.16,77.54,13249.0
2016-04-20 14:00:00,77.53,77.7,77.34,77.57,8881.0,77.53,77.7,77.34,77.57,8881.0
2016-04-20 14:30:00,77.57,77.71,77.52,77.59,16670.0,77.57,77.71,77.52,77.59,16670.0
2016-04-20 15:00:00,77.64,77.7,77.45,77.45,12345.0,77.64,77.7,77.45,77.45,12345.0
2016-04-20 15:30:00,77.44,77.44,77.17,77.23,37715.0,77.44,77.44,77.17,77.23,37715.0
2016-04-21 09:30:00,77.08,77.45,76.8,76.96,22134.0,77.08,77.45,76.8,76.96,22134.0
2016-04-21 10:00:00,77.0,77.27,76.85,76.99,5012.0,77.0,77.27,76.85,76.99,5012.0
2016-04-21 10:30:00,77.17,77.36,77.0,77.14,37357.0,77.17,77.36,77.0,77.14,37357.0
2016-04-21 11:00:00,77.13,77.29,77.05,77.26,4282.0,77.13,77.29,77.05,77.26,4282.0
2016-04-21 11:30:00,77.31,77.68,77.08,77.49,82297.0,77.31,77.68,77.08,77.49,82297.0
2016-04-21 12:00:00,77.48,77.51,77.21,77.31,16206.0,77.48,77.51,77.21,77.31,16206.0
2016-04-21 12:30:00,77.33,77.57,77.27,77.45,6956.0,77.33,77.57,77.27,77.45,6956.0
2016-04-21 13:00:00,77.47,77.69,77.47,77.65,14898.0,77.47,77.69,77.47,77.65,14898.0
2016-04-21 13:30:00,77.66,77.79,77.63,77.72,7732.0,77.66,77.79,77.63,77.72,7732.0
2016-04-21 14:00:00,77.72,77.73,77.52,77.56,15188.0,77.72,77.73,77.52,77.56,15188.0
2016-04-21 14:30:00,77.55,77.97,77.47,77.91,64156.0,77.55,77.97,77.47,77.91,64156.0
2016-04-21 15:00:00,77.9,78.1,77.68,77.74,31398.0,77.9,78.1,77.68,77.74,31398.0
2016-04-21 15:30:00,77.73,78.01,77.73,77.94,50501.0,77.73,78.01,77.73,77.94,50501.0
2016-04-22 09:30:00,77.77,78.4,77.48,78.35,24109.0,77.77,78.4,77.48,78.35,24109.0
2016-04-22 10:00:00,78.34,78.35,77.71,77.79,13161.0,78.34,78.35,77.71,77.79,13161.0
2016-04-22 10:30:00,77.75,77.91,77.22,77.23,12772.0,77.75,77.91,77.22,77.23,12772.0
2016-04-22 11:00:00,77.18,77.52,77.11,77.25,17830.0,77.18,77.52,77.11,77.25,17830.0
2016-04-22 11:30:00,77.35,77.49,77.08,77.18,11151.0,77.35,77.49,77.08,77.18,11151.0
2016-04-22 12:00:00,77.24,77.57,77.15,77.46,15475.0,77.24,77.57,77.15,77.46,15475.0
2016-04-22 12:30:00,77.46,77.55,77.32,77.49,25314.0,77.46,77.55,77.32,77.49,25314.0
2016-04-22 13:00:00,77.5,77.62,77.46,77.49,19395.0,77.5,77.62,77.46,77.49,19395.0
2016-04-22 13:30:00,77.52,77.74,77.5,77.64,7308.0,77.52,77.74,77.5,77.64,7308.0
2016-04-22 14:00:00,77.69,78.07,77.67,78.01,9335.0,77.69,78.07,77.67,78.01,9335.0
2016-04-22 14:30:00,78.0,78.11,77.92,78.11,82673.0,78.0,78.11,77.92,78.11,82673.0
2016-04-22 15:00:00,78.15,78.15,77.87,78.13,25768.0,78.15,78.15,77.87,78.13,25768.0
2016-04-22 15:30:00,78.12,78.15,77.93,78.12,56018.0,78.12,78.15,77.93,78.12,56018.0
2016-04-25 09:30:00,77.86,78.14,76.74,76.76,29834.0,77.86,78.14,76.74,76.76,29834.0
2016-04-25 10:00:00,76.99,77.26,76.62,77.0,36844.0,76.99,77.26,76.62,77.0,36844.0
2016-04-25 10:30:00,77.01,77.25,76.94,77.19,18002.0,77.01,77.25,76.94,77.19,18002.0
2016-04-25 11:00:00,77.23,77.54,77.11,77.54,4909.0,77.23,77.54,77.11,77.54,4909.0
2016-04-25 11:30:00,77.6,77.69,77.42,77.47,13502.0,77.6,77.69,77.42,77.47,13502.0
2016-04-25 12:00:00,77.5,77.59,77.41,77.54,8349.0,77.5,77.59,77.41,77.54,8349.0
2016-04-25 12:30:00,77.56,77.89,77.54,77.82,5978.0,77.56,77.89,77.54,77.82,5978.0
2016-04-25 13:00:00,77.79,77.85,77.66,77.7,5000.0,77.79,77.85,77.66,77.7,5000.0
2016-04-25 13:30:00,77.73,77.74,77.52,77.55,21052.0,77.73,77.74,77.52,77.55,21052.0
2016-04-25 14:00:00,77.55,77.55,77.3,77.42,8894.0,77.55,77.55,77.3,77.42,8894.0
2016-04-25 14:30:00,77.43,77.55,77.35,77.51,13333.0,77.43,77.55,77.35,77.51,13333.0
2016-04-25 15:00:00,77.51,77.52,77.07,77.07,21569.0,77.51,77.52,77.07,77.07,21569.0
2016-04-25 15:30:00,77.13,77.41,77.11,77.4,29883.0,77.13,77.41,77.11,77.4,29883.0
2016-04-26 09:30:00,77.8,77.8,76.57,77.47,13559.0,77.8,77.8,76.57,77.47,13559.0
2016-04-26 10:00:00,77.41,77.55,76.92,76.95,17197.0,77.41,77.55,76.92,76.95,17197.0
2016-04-26 10:30:00,77.01,77.22,77.0,77.16,9247.0,77.01,77.22,77.0,77.16,9247.0
2016-04-26 11:00:00,77.24,77.87,77.19,77.87,5815.0,77.24,77.87,77.19,77.87,5815.0
2016-04-26 11:30:00,77.85,77.96,77.71,77.86,7428.0,77.85,77.96,77.71,77.86,7428.0
2016-04-26 12:00:00,77.88,78.05,77.76,77.92,9775.0,77.88,78.05,77.76,77.92,9775.0
2016-04-26 12:30:00,77.89,78.04,77.62,77.62,6258.0,77.89,78.04,77.62,77.62,6258.0
2016-04-26 13:00:00,77.63,78.02,77.45,77.97,39060.0,77.63,78.02,77.45,77.97,39060.0
2016-04-26 13:30:00,77.99,78.09,77.62,77.7,11761.0,77.99,78.09,77.62,77.7,11761.0
2016-04-26 14:00:00,77.72,78.29,77.66,78.06,13214.0,77.72,78.29,77.66,78.06,13214.0
2016-04-26 14:30:00,78.06,78.23,77.99,78.02,25060.0,78.06,78.23,77.99,78.02,25060.0
2016-04-26 15:00:00,78.03,78.25,77.96,78.0,41925.0,78.03,78.25,77.96,78.0,41925.0
2016-04-26 15:30:00,78.06,78.18,78.0,78.06,21070.0,78.06,78.18,78.0,78.06,21070.0
2016-04-27 09:30:00,77.92,77.92,76.36,76.46,48892.0,77.92,77.92,76.36,76.46,48892.0
2016-04-27 10:00:00,76.53,76.64,75.58,75.68,40092.0,76.53,76.64,75.58,75.68,40092.0
2016-04-27 10:30:00,75.51,75.82,74.83,75.69,55231.0,75.51,75.82,74.83,75.69,55231.0
2016-04-27 11:00:00,75.69,75.71,74.89,75.54,28907.0,75.69,75.71,74.89,75.54,28907.0
2016-04-27 11:30:00,75.52,76.2,75.46,76.13,37345.0,75.52,76.2,75.46,76.13,37345.0
2016-04-27 12:00:00,76.13,76.31,76.01,76.09,28617.0,76.13,76.31,76.01,76.09,28617.0
2016-04-27 12:30:00,76.13,76.33,76.09,76.13,32496.0,76.13,76.33,76.09,76.13,32496.0
2016-04-27 13:00:00,76.16,76.23,75.6,75.61,17489.0,76.16,76.23,75.6,75.61,17489.0
2016-04-27 13:30:00,75.6,75.65,75.33,75.33,18350.0,75.6,75.65,75.33,75.33,18350.0
2016-04-27 14:00:00,75.3,75.65,75.13,75.46,53836.0,75.3,75.65,75.13,75.46,53836.0
2016-04-27 14:30:00,75.42,75.42,74.93,74.93,30792.0,75.42,75.42,74.93,74.93,30792.0
2016-04-27 15:00:00,74.99,75.28,74.96,75.2,78312.0,74.99,75.28,74.96,75.2,78312.0
2016-04-27 15:30:00,75.2,75.46,75.07,75.36,169281.0,75.2,75.46,75.07,75.36,169281.0
2016-04-28 09:30:00,75.5,75.5,74.02,74.42,40565.0,75.5,75.5,74.02,74.42,40565.0
2016-04-28 10:00:00,74.4,74.76,74.33,74.35,33460.0,74.4,74.76,74.33,74.35,33460.0
2016-04-28 10:30:00,74.5,74.85,74.41,74.65,26872.0,74.5,74.85,74.41,74.65,26872.0
2016-04-28 11:00:00,74.71,74.81,74.43,74.66,50099.0,74.71,74.81,74.43,74.66,50099.0
2016-04-28 11:30:00,74.72,74.8,74.55,74.73,26952.0,74.72,74.8,74.55,74.73,26952.0
2016-04-28 12:00:00,74.77,75.0,74.45,74.5,36377.0,74.77,75.0,74.45,74.5,36377.0
2016-04-28 12:30:00,74.5,74.67,74.42,74.66,24747.0,74.5,74.67,74.42,74.66,24747.0
2016-04-28 13:00:00,74.66,74.69,74.0,74.05,37879.0,74.66,74.69,74.0,74.05,37879.0
2016-04-28 13:30:00,74.03,74.09,73.88,73.91,25116.0,74.03,74.09,73.88,73.91,25116.0
2016-04-28 14:00:00,73.88,74.29,73.88,74.28,29877.0,73.88,74.29,73.88,74.28,29877.0
2016-04-28 14:30:00,74.36,74.49,74.16,74.21,18401.0,74.36,74.49,74.16,74.21,18401.0
2016-04-28 15:00:00,74.24,74.24,73.66,73.66,24813.0,74.24,74.24,73.66,73.66,24813.0
2016-04-28 15:30:00,73.7,73.94,73.47,73.55,66204.0,73.7,73.94,73.47,73.55,66204.0
2016-04-29 09:30:00,73.5,73.99,73.31,73.75,18118.0,73.5,73.99,73.31,73.75,18118.0
2016-04-29 10:00:00,73.75,73.76,73.11,73.25,11998.0,73.75,73.76,73.11,73.25,11998.0
2016-04-29 10:30:00,73.1,73.37,72.75,72.78,27422.0,73.1,73.37,72.75,72.78,27422.0
2016-04-29 11:00:00,72.9,72.98,72.4,72.4,13125.0,72.9,72.98,72.4,72.4,13125.0
2016-04-29 11:30:00,72.39,72.52,72.11,72.32,28001.0,72.39,72.52,72.11,72.32,28001.0
2016-04-29 12:00:00,72.34,72.82,72.34,72.82,17814.0,72.34,72.82,72.34,72.82,17814.0
2016-04-29 12:30:00,72.82,72.82,72.6,72.6,12745.0,72.82,72.82,72.6,72.6,12745.0
2016-04-29 13:00:00,72.6,73.01,72.57,72.97,14924.0,72.6,73.01,72.57,72.97,14924.0
2016-04-29 13:30:00,72.98,73.19,72.88,73.06,21602.0,72.98,73.19,72.88,73.06,21602.0
2016-04-29 14:00:00,73.1,73.27,72.89,72.96,61129.0,73.1,73.27,72.89,72.96,61129.0
2016-04-29 14:30:00,72.9,73.03,72.74,72.74,34160.0,72.9,73.03,72.74,72.74,34160.0
2016-04-29 15:00:00,72.78,72.94,72.78,72.8,33467.0,72.78,72.94,72.78,72.8,33467.0
2016-04-29 15:30:00,72.85,73.02,72.82,72.94,141205.0,72.85,73.02,72.82,72.94,141205.0
2016-05-02 09:30:00,73.22,73.22,72.49,72.61,12754.0,73.22,73.22,72.49,72.61,12754.0
2016-05-02 10:00:00,72.68,73.07,72.44,72.94,39308.0,72.68,73.07,72.44,72.94,39308.0
2016-05-02 10:30:00,72.93,73.03,72.35,72.35,29295.0,72.93,73.03,72.35,72.35,29295.0
2016-05-02 11:00:00,72.35,72.84,72.28,72.71,45585.0,72.35,72.84,72.28,72.71,45585.0
2016-05-02 11:30:00,72.68,72.8,72.56,72.67,21514.0,72.68,72.8,72.56,72.67,21514.0
2016-05-02 12:00:00,72.7,72.95,72.68,72.86,45949.0,72.7,72.95,72.68,72.86,45949.0
2016-05-02 12:30:00,72.91,73.14,72.86,73.0,12505.0,72.91,73.14,72.86,73.0,12505.0
2016-05-02 13:00:00,72.98,73.05,72.97,73.01,19728.0,72.98,73.05,72.97,73.01,19728.0
2016-05-02 13:30:00,73.0,73.01,72.92,72.97,41039.0,73.0,73.01,72.92,72.97,41039.0
2016-05-02 14:00:00,72.97,73.05,72.83,72.88,46136.0,72.97,73.05,72.83,72.88,46136.0
2016-05-02 14:30:00,72.91,73.26,72.85,73.26,13995.0,72.91,73.26,72.85,73.26,13995.0
2016-05-02 15:00:00,73.3,73.42,73.22,73.31,24406.0,73.3,73.42,73.22,73.31,24406.0
2016-05-02 15:30:00,73.29,73.41,73.23,73.4,84825.0,73.29,73.41,73.23,73.4,84825.0
2016-05-03 09:30:00,72.9,73.19,72.06,72.14,7080.0,72.9,73.19,72.06,72.14,7080.0
2016-05-03 10:00:00,72.13,72.6,71.93,72.45,10793.0,72.13,72.6,71.93,72.45,10793.0
2016-05-03 10:30:00,72.4,72.43,71.32,71.32,23857.0,72.4,72.43,71.32,71.32,23857.0
2016-05-03 11:00:00,71.31,71.5,71.02,71.07,19042.0,71.31,71.5,71.02,71.07,19042.0
2016-05-03 11:30:00,71.06,71.16,70.67,71.14,20796.0,71.06,71.16,70.67,71.14,20796.0
2016-05-03 12:00:00,71.07,71.52,70.99,71.42,16168.0,71.07,71.52,70.99,71.42,16168.0
2016-05-03 12:30:00,71.48,72.15,71.48,71.99,33303.0,71.48,72.15,71.48,71.99,33303.0
2016-05-03 13:00:00,72.06,72.36,72.02,72.26,45037.0,72.06,72.36,72.02,72.26,45037.0
2016-05-03 13:30:00,72.25,72.32,71.97,72.13,78398.0,72.25,72.32,71.97,72.13,78398.0
2016-05-03 14:00:00,72.14,72.27,71.91,72.02,39251.0,72.14,72.27,71.91,72.02,39251.0
2016-05-03 14:30:00,72.03,72.24,71.95,71.95,43223.0,72.03,72.24,71.95,71.95,43223.0
2016-05-03 15:00:00,71.99,72.01,71.58,71.85,30896.0,71.99,72.01,71.58,71.85,30896.0
2016-05-03 15:30:00,71.85,71.85,71.52,71.66,72527.0,71.85,71.85,71.52,71.66,72527.0
2016-05-04 09:30:00,71.06,71.37,71.0,71.3,11076.0,71.06,71.37,71.0,71.3,11076.0
2016-05-04 10:00:00,71.22,71.58,70.92,71.08,27449.0,71.22,71.58,70.92,71.08,27449.0
2016-05-04 10:30:00,70.95,71.09,70.4,70.75,42451.0,70.95,71.09,70.4,70.75,42451.0
2016-05-04 11:00:00,70.66,70.94,70.29,70.29,53397.0,70.66,70.94,70.29,70.29,53397.0
2016-05-04 11:30:00,70.29,70.78,70.1,70.61,27608.0,70.29,70.78,70.1,70.61,27608.0
2016-05-04 12:00:00,70.58,70.6,70.43,70.5,62131.0,70.58,70.6,70.43,70.5,62131.0
2016-05-04 12:30:00,70.47,70.61,70.45,70.58,28591.0,70.47,70.61,70.45,70.58,28591.0
2016-05-04 13:00:00,70.64,71.11,70.55,71.04,23274.0,70.64,71.11,70.55,71.04,23274.0
2016-05-04 13:30:00,71.07,71.16,70.73,70.82,20027.0,71.07,71.16,70.73,70.82,20027.0
2016-05-04 14:00:00,70.8,70.89,70.5,70.77,25246.0,70.8,70.89,70.5,70.77,25246.0
2016-05-04 14:30:00,70.76,70.79,70.51,70.53,36763.0,70.76,70.79,70.51,70.53,36763.0
2016-05-04 15:00:00,70.56,71.06,70.56,70.92,52879.0,70.56,71.06,70.56,70.92,52879.0
2016-05-04 15:30:00,70.93,71.36,70.75,70.89,158376.0,70.93,71.36,70.75,70.89,158376.0
2016-05-05 09:30:00,70.5,72.52,69.5,71.84,145754.0,70.5,72.52,69.5,71.84,145754.0
2016-05-05 10:00:00,71.95,73.54,71.58,72.49,86539.0,71.95,73.54,71.58,72.49,86539.0
2016-05-05 10:30:00,72.64,73.97,72.49,72.8,54705.0,72.64,73.97,72.49,72.8,54705.0
2016-05-05 11:00:00,72.81,73.34,72.56,72.93,60267.0,72.81,73.34,72.56,72.93,60267.0
2016-05-05 11:30:00,73.06,73.24,72.61,73.14,31130.0,73.06,73.24,72.61,73.14,31130.0
2016-05-05 12:00:00,73.15,74.12,73.06,73.41,27138.0,73.15,74.12,73.06,73.41,27138.0
2016-05-05 12:30:00,73.46,73.46,73.0,73.06,58696.0,73.46,73.46,73.0,73.06,58696.0
2016-05-05 13:00:00,73.06,73.2,71.89,71.98,38911.0,73.06,73.2,71.89,71.98,38911.0
2016-05-05 13:30:00,71.98,72.3,71.58,71.72,26789.0,71.98,72.3,71.58,71.72,26789.0
2016-05-05 14:00:00,71.7,71.94,71.13,71.5,52544.0,71.7,71.94,71.13,71.5,52544.0
2016-05-05 14:30:00,71.58,71.9,71.35,71.52,50563.0,71.58,71.9,71.35,71.52,50563.0
2016-05-05 15:00:00,71.36,71.72,71.2,71.34,56138.0,71.36,71.72,71.2,71.34,56138.0
2016-05-05 15:30:00,71.31,71.36,70.87,71.28,220868.0,71.31,71.36,70.87,71.28,220868.0
2016-05-06 09:30:00,72.75,73.09,71.13,71.23,43708.0,72.75,73.09,71.13,71.23,43708.0
2016-05-06 10:00:00,71.21,71.71,70.56,70.89,50810.0,71.21,71.71,70.56,70.89,50810.0
2016-05-06 10:30:00,70.9,71.1,70.3,70.5,28094.0,70.9,71.1,70.3,70.5,28094.0
2016-05-06 11:00:00,70.52,70.56,69.8,69.92,73601.0,70.52,70.56,69.8,69.92,73601.0
2016-05-06 11:30:00,69.96,70.18,69.64,69.67,15946.0,69.96,70.18,69.64,69.67,15946.0
2016-05-06 12:00:00,69.72,69.77,69.46,69.68,23095.0,69.72,69.77,69.46,69.68,23095.0
2016-05-06 12:30:00,69.72,70.25,69.67,70.23,19600.0,69.72,70.25,69.67,70.23,19600.0
2016-05-06 13:00:00,70.25,70.66,70.24,70.52,27405.0,70.25,70.66,70.24,70.52,27405.0
2016-05-06 13:30:00,70.61,70.82,70.22,70.75,67933.0,70.61,70.82,70.22,70.75,67933.0
2016-05-06 14:00:00,70.85,71.55,70.65,71.53,25171.0,70.85,71.55,70.65,71.53,25171.0
2016-05-06 14:30:00,71.49,71.49,70.92,71.17,18223.0,71.49,71.49,70.92,71.17,18223.0
2016-05-06 15:00:00,71.12,71.19,70.88,70.99,14195.0,71.12,71.19,70.88,70.99,14195.0
2016-05-06 15:30:00,70.94,71.23,70.83,71.18,75711.0,70.94,71.23,70.83,71.18,75711.0
2016-05-09 09:30:00,71.07,71.99,70.75,71.62,57897.0,71.07,71.99,70.75,71.62,57897.0
2016-05-09 10:00:00,71.84,71.94,71.47,71.53,18745.0,71.84,71.94,71.47,71.53,18745.0
2016-05-09 10:30:00,71.51,71.54,71.24,71.48,16801.0,71.51,71.54,71.24,71.48,16801.0
2016-05-09 11:00:00,71.52,71.7,71.05,71.21,28210.0,71.52,71.7,71.05,71.21,28210.0
2016-05-09 11:30:00,71.18,71.59,71.14,71.49,37734.0,71.18,71.59,71.14,71.49,37734.0
2016-05-09 12:00:00,71.55,71.6,71.27,71.28,17205.0,71.55,71.6,71.27,71.28,17205.0
2016-05-09 12:30:00,71.33,71.33,70.95,70.95,27764.0,71.33,71.33,70.95,70.95,27764.0
2016-05-09 13:00:00,71.01,71.17,70.93,70.94,31897.0,71.01,71.17,70.93,70.94,31897.0
2016-05-09 13:30:00,70.96,71.05,70.48,70.59,32747.0,70.96,71.05,70.48,70.59,32747.0
2016-05-09 14:00:00,70.61,70.61,70.29,70.41,24704.0,70.61,70.61,70.29,70.41,24704.0
2016-05-09 14:30:00,70.46,70.56,70.32,70.43,18835.0,70.46,70.56,70.32,70.43,18835.0
2016-05-09 15:00:00,70.47,70.47,70.27,70.47,22786.0,70.47,70.47,70.27,70.47,22786.0
2016-05-09 15:30:00,70.47,70.53,70.07,70.15,86468.0,70.47,70.53,70.07,70.15,86468.0
2016-05-10 09:30:00,70.13,70.98,69.61,70.41,74720.0,70.13,70.98,69.61,70.41,74720.0
2016-05-10 10:00:00,70.41,70.77,70.12,70.13,25293.0,70.41,70.77,70.12,70.13,25293.0
2016-05-10 10:30:00,70.2,70.59,70.14,70.32,32336.0,70.2,70.59,70.14,70.32,32336.0
2016-05-10 11:00:00,70.32,70.55,70.27,70.51,26087.0,70.32,70.55,70.27,70.51,26087.0
2016-05-10 11:30:00,70.5,70.89,70.41,70.89,33934.0,70.5,70.89,70.41,70.89,33934.0
2016-05-10 12:00:00,70.93,70.95,70.63,70.75,20562.0,70.93,70.95,70.63,70.75,20562.0
2016-05-10 12:30:00,70.74,71.39,70.64,71.3,85839.0,70.74,71.39,70.64,71.3,85839.0
2016-05-10 13:00:00,71.29,71.34,71.08,71.13,7505.0,71.29,71.34,71.08,71.13,7505.0
2016-05-10 13:30:00,71.27,71.39,71.13,71.21,12583.0,71.27,71.39,71.13,71.21,12583.0
2016-05-10 14:00:00,71.2,71.44,71.18,71.38,15477.0,71.2,71.44,71.18,71.38,15477.0
2016-05-10 14:30:00,71.41,71.41,71.12,71.12,16379.0,71.41,71.41,71.12,71.12,16379.0
2016-05-10 15:00:00,71.13,71.2,71.01,71.1,32429.0,71.13,71.2,71.01,71.1,32429.0
2016-05-10 15:30:00,71.11,71.35,71.1,71.32,61271.0,71.11,71.35,71.1,71.32,61271.0
2016-05-11 09:30:00,71.16,72.21,71.06,72.14,40112.0,71.16,72.21,71.06,72.14,40112.0
2016-05-11 10:00:00,72.09,72.21,71.88,72.11,16029.0,72.09,72.21,71.88,72.11,16029.0
2016-05-11 10:30:00,72.22,72.85,72.19,72.85,91440.0,72.22,72.85,72.19,72.85,91440.0
2016-05-11 11:00:00,72.82,72.83,72.44,72.53,60973.0,72.82,72.83,72.44,72.53,60973.0
2016-05-11 11:30:00,72.52,72.71,72.41,72.47,46409.0,72.52,72.71,72.41,72.47,46409.0
2016-05-11 12:00:00,72.42,72.64,72.23,72.5,30430.0,72.42,72.64,72.23,72.5,30430.0
2016-05-11 12:30:00,72.5,72.56,72.38,72.44,23779.0,72.5,72.56,72.38,72.44,23779.0
2016-05-11 13:00:00,72.45,72.56,72.39,72.44,27432.0,72.45,72.56,72.39,72.44,27432.0
2016-05-11 13:30:00,72.42,72.42,72.11,72.21,25431.0,72.42,72.42,72.11,72.21,25431.0
2016-05-11 14:00:00,72.21,72.25,72.03,72.1,19515.0,72.21,72.25,72.03,72.1,19515.0
2016-05-11 14:30:00,72.1,72.14,71.88,71.98,24405.0,72.1,72.14,71.88,71.98,24405.0
2016-05-11 15:00:00,71.95,72.19,71.95,72.06,30581.0,71.95,72.19,71.95,72.06,30581.0
2016-05-11 15:30:00,72.07,72.12,71.97,72.0,68293.0,72.07,72.12,71.97,72.0,68293.0
2016-05-12 09:30:00,72.5,73.19,72.09,72.09,67040.0,72.5,73.19,72.09,72.09,67040.0
2016-05-12 10:00:00,72.09,72.4,71.84,72.12,18839.0,72.09,72.4,71.84,72.12,18839.0
2016-05-12 10:30:00,72.19,72.55,72.14,72.46,30691.0,72.19,72.55,72.14,72.46,30691.0
2016-05-12 11:00:00,72.4,72.48,71.98,72.01,53038.0,72.4,72.48,71.98,72.01,53038.0
2016-05-12 11:30:00,72.01,72.11,71.67,71.67,42582.0,72.01,72.11,71.67,71.67,42582.0
2016-05-12 12:00:00,71.55,71.55,71.12,71.12,17093.0,71.55,71.55,71.12,71.12,17093.0
2016-05-12 12:30:00,71.17,71.17,70.9,71.04,11946.0,71.17,71.17,70.9,71.04,11946.0
2016-05-12 13:00:00,71.02,71.1,70.93,70.96,16149.0,71.02,71.1,70.93,70.96,16149.0
2016-05-12 13:30:00,70.89,70.93,70.62,70.85,16503.0,70.89,70.93,70.62,70.85,16503.0
2016-05-12 14:00:00,70.86,71.27,70.86,71.06,15503.0,70.86,71.27,70.86,71.06,15503.0
2016-05-12 14:30:00,71.04,71.5,71.0,71.25,21013.0,71.04,71.5,71.0,71.25,21013.0
2016-05-12 15:00:00,71.31,71.31,71.04,71.19,30343.0,71.31,71.31,71.04,71.19,30343.0
2016-05-12 15:30:00,71.2,71.21,70.96,71.03,47323.0,71.2,71.21,70.96,71.03,47323.0
2016-05-13 09:30:00,71.19,71.93,70.57,71.86,22870.0,71.19,71.93,70.57,71.86,22870.0
2016-05-13 10:00:00,71.91,73.15,71.91,72.59,32969.0,71.91,73.15,71.91,72.59,32969.0
2016-05-13 10:30:00,72.55,72.64,72.28,72.28,16959.0,72.55,72.64,72.28,72.28,16959.0
2016-05-13 11:00:00,72.35,72.88,72.23,72.85,18450.0,72.35,72.88,72.23,72.85,18450.0
2016-05-13 11:30:00,72.78,72.94,72.63,72.88,15004.0,72.78,72.94,72.63,72.88,15004.0
2016-05-13 12:00:00,72.8,73.12,72.22,72.23,145257.0,72.8,73.12,72.22,72.23,145257.0
2016-05-13 12:30:00,72.2,72.32,71.88,71.88,9815.0,72.2,72.32,71.88,71.88,9815.0
2016-05-13 13:00:00,71.92,72.26,71.89,71.89,10310.0,71.92,72.26,71.89,71.89,10310.0
2016-05-13 13:30:00,71.83,71.91,71.46,71.55,8911.0,71.83,71.91,71.46,71.55,8911.0
2016-05-13 14:00:00,71.48,71.73,71.26,71.4,78149.0,71.48,71.73,71.26,71.4,78149.0
2016-05-13 14:30:00,71.47,71.59,71.33,71.5,14571.0,71.47,71.59,71.33,71.5,14571.0
2016-05-13 15:00:00,71.52,71.85,71.46,71.69,26402.0,71.52,71.85,71.46,71.69,26402.0
2016-05-13 15:30:00,71.65,71.69,71.44,71.53,61318.0,71.65,71.69,71.44,71.53,61318.0
2016-05-16 09:30:00,71.93,72.09,71.37,71.87,71897.0,71.93,72.09,71.37,71.87,71897.0
2016-05-16 10:00:00,71.91,72.09,71.01,71.01,8100.0,71.91,72.09,71.01,71.01,8100.0
2016-05-16 10:30:00,71.06,71.42,71.01,71.2,39401.0,71.06,71.42,71.01,71.2,39401.0
2016-05-16 11:00:00,71.24,71.79,71.08,71.64,46298.0,71.24,71.79,71.08,71.64,46298.0
2016-05-16 11:30:00,71.61,71.7,71.51,71.63,7652.0,71.61,71.7,71.51,71.63,7652.0
2016-05-16 12:00:00,71.65,71.66,71.37,71.37,10941.0,71.65,71.66,71.37,71.37,10941.0
2016-05-16 12:30:00,71.38,71.58,71.38,71.51,11653.0,71.38,71.58,71.38,71.51,11653.0
2016-05-16 13:00:00,71.51,72.05,71.51,71.9,28122.0,71.51,72.05,71.51,71.9,28122.0
2016-05-16 13:30:00,71.91,72.46,71.83,72.43,42332.0,71.91,72.46,71.83,72.43,42332.0
2016-05-16 14:00:00,72.4,72.73,72.39,72.61,19137.0,72.4,72.73,72.39,72.61,19137.0
2016-05-16 14:30:00,72.63,72.71,72.55,72.55,11296.0,72.63,72.71,72.55,72.55,11296.0
2016-05-16 15:00:00,72.55,73.38,72.55,73.38,64171.0,72.55,73.38,72.55,73.38,64171.0
2016-05-16 15:30:00,73.31,73.33,72.83,72.91,78269.0,73.31,73.33,72.83,72.91,78269.0
2016-05-17 09:30:00,72.61,72.95,72.15,72.48,86658.0,72.61,72.95,72.15,72.48,86658.0
2016-05-17 10:00:00,72.55,72.7,71.35,72.13,30360.0,72.55,72.7,71.35,72.13,30360.0
2016-05-17 10:30:00,72.11,72.33,71.94,72.27,10815.0,72.11,72.33,71.94,72.27,10815.0
2016-05-17 11:00:00,72.31,72.4,71.93,72.05,88450.0,72.31,72.4,71.93,72.05,88450.0
2016-05-17 11:30:00,72.05,72.2,71.95,72.13,5599.0,72.05,72.2,71.95,72.13,5599.0
2016-05-17 12:00:00,72.12,72.13,71.84,71.99,20321.0,72.12,72.13,71.84,71.99,20321.0
2016-05-17 12:30:00,71.99,72.11,71.78,71.94,10453.0,71.99,72.11,71.78,71.94,10453.0
2016-05-17 13:00:00,71.88,71.95,71.67,71.89,6882.0,71.88,71.95,71.67,71.89,6882.0
2016-05-17 13:30:00,72.02,72.18,71.92,71.93,19454.0,72.02,72.18,71.92,71.93,19454.0
2016-05-17 14:00:00,71.91,71.97,70.84,71.0,19967.0,71.91,71.97,70.84,71.0,19967.0
2016-05-17 14:30:00,70.98,71.1,70.83,71.01,22721.0,70.98,71.1,70.83,71.01,22721.0
2016-05-17 15:00:00,70.97,71.08,70.71,70.83,29890.0,70.97,71.08,70.71,70.83,29890.0
2016-05-17 15:30:00,70.87,71.18,70.83,71.04,58012.0,70.87,71.18,70.83,71.04,58012.0
2016-05-18 09:30:00,70.92,71.2,70.36,71.02,22987.0,70.92,71.2,70.36,71.02,22987.0
2016-05-18 10:00:00,71.16,71.86,71.08,71.84,9668.0,71.16,71.86,71.08,71.84,9668.0
2016-05-18 10:30:00,71.8,72.02,71.68,71.92,21207.0,71.8,72.02,71.68,71.92,21207.0
2016-05-18 11:00:00,71.98,72.42,71.97,72.36,23462.0,71.98,72.42,71.97,72.36,23462.0
2016-05-18 11:30:00,72.33,72.6,72.17,72.17,10696.0,72.33,72.6,72.17,72.17,10696.0
2016-05-18 12:00:00,72.11,72.15,71.79,71.82,4218.0,72.11,72.15,71.79,71.82,4218.0
2016-05-18 12:30:00,71.85,72.3,71.79,72.3,9049.0,71.85,72.3,71.79,72.3,9049.0
2016-05-18 13:00:00,72.28,72.43,72.08,72.14,9179.0,72.28,72.43,72.08,72.14,9179.0
2016-05-18 13:30:00,72.19,72.34,71.97,72.03,11880.0,72.19,72.34,71.97,72.03,11880.0
2016-05-18 14:00:00,71.91,71.91,71.2,71.45,22690.0,71.91,71.91,71.2,71.45,22690.0
2016-05-18 14:30:00,71.42,71.86,71.31,71.86,28252.0,71.42,71.86,71.31,71.86,28252.0
2016-05-18 15:00:00,71.86,72.1,71.52,71.52,15769.0,71.86,72.1,71.52,71.52,15769.0
2016-05-18 15:30:00,71.62,72.23,71.59,72.13,72812.0,71.62,72.23,71.59,72.13,72812.0
2016-05-19 09:30:00,71.53,72.72,71.53,71.7,37781.0,71.53,72.72,71.53,71.7,37781.0
2016-05-19 10:00:00,71.64,71.95,71.13,71.26,28670.0,71.64,71.95,71.13,71.26,28670.0
2016-05-19 10:30:00,71.24,71.28,70.87,70.87,12286.0,71.24,71.28,70.87,70.87,12286.0
2016-05-19 11:00:00,70.75,71.03,70.53,70.83,9774.0,70.75,71.03,70.53,70.83,9774.0
2016-05-19 11:30:00,70.88,70.97,70.34,70.56,25416.0,70.88,70.97,70.34,70.56,25416.0
2016-05-19 12:00:00,70.6,70.86,70.5,70.77,11000.0,70.6,70.86,70.5,70.77,11000.0
2016-05-19 12:30:00,70.71,70.94,70.71,70.81,7999.0,70.71,70.94,70.71,70.81,7999.0
2016-05-19 13:00:00,70.83,71.05,70.8,70.99,12301.0,70.83,71.05,70.8,70.99,12301.0
2016-05-19 13:30:00,71.02,71.27,70.9,70.91,13546.0,71.02,71.27,70.9,70.91,13546.0
2016-05-19 14:00:00,70.91,71.23,70.89,71.0,15773.0,70.91,71.23,70.89,71.0,15773.0
2016-05-19 14:30:00,71.0,71.0,70.48,70.51,19841.0,71.0,71.0,70.48,70.51,19841.0
2016-05-19 15:00:00,70.46,70.98,70.46,70.9,21259.0,70.46,70.98,70.46,70.9,21259.0
2016-05-19 15:30:00,70.91,71.08,70.84,70.86,51485.0,70.91,71.08,70.84,70.86,51485.0
2016-05-20 09:30:00,71.14,72.04,71.1,71.99,21819.0,71.14,72.04,71.1,71.99,21819.0
2016-05-20 10:00:00,71.97,72.04,71.57,71.77,9423.0,71.97,72.04,71.57,71.77,9423.0
2016-05-20 10:30:00,71.71,72.04,71.71,71.83,14429.0,71.71,72.04,71.71,71.83,14429.0
2016-05-20 11:00:00,71.83,71.94,71.66,71.87,12524.0,71.83,71.94,71.66,71.87,12524.0
2016-05-20 11:30:00,71.92,72.4,71.82,72.39,20707.0,71.92,72.4,71.82,72.39,20707.0
2016-05-20 12:00:00,72.37,72.63,72.26,72.42,18184.0,72.37,72.63,72.26,72.42,18184.0
2016-05-20 12:30:00,72.45,72.81,72.34,72.81,14122.0,72.45,72.81,72.34,72.81,14122.0
2016-05-20 13:00:00,72.81,73.0,72.7,72.83,13500.0,72.81,73.0,72.7,72.83,13500.0
2016-05-20 13:30:00,72.78,72.83,72.5,72.62,43455.0,72.78,72.83,72.5,72.62,43455.0
2016-05-20 14:00:00,72.65,72.78,72.48,72.71,13959.0,72.65,72.78,72.48,72.71,13959.0
2016-05-20 14:30:00,72.7,72.8,72.62,72.65,15586.0,72.7,72.8,72.62,72.65,15586.0
2016-05-20 15:00:00,72.63,72.69,72.36,72.36,23406.0,72.63,72.69,72.36,72.36,23406.0
2016-05-20 15:30:00,72.38,72.66,72.38,72.63,47846.0,72.38,72.66,72.38,72.63,47846.0
2016-05-23 09:30:00,72.57,72.69,71.96,72.36,17556.0,72.57,72.69,71.96,72.36,17556.0
2016-05-23 10:00:00,72.35,72.75,72.25,72.64,10916.0,72.35,72.75,72.25,72.64,10916.0
2016-05-23 10:30:00,72.72,72.87,72.39,72.43,7219.0,72.72,72.87,72.39,72.43,7219.0
2016-05-23 11:00:00,72.34,72.65,72.27,72.58,15019.0,72.34,72.65,72.27,72.58,15019.0
2016-05-23 11:30:00,72.54,72.64,72.37,72.42,8617.0,72.54,72.64,72.37,72.42,8617.0
2016-05-23 12:00:00,72.45,72.6,72.45,72.52,2797.0,72.45,72.6,72.45,72.52,2797.0
2016-05-23 12:30:00,72.51,72.53,72.44,72.52,4362.0,72.51,72.53,72.44,72.52,4362.0
2016-05-23 13:00:00,72.54,72.73,72.54,72.6,3455.0,72.54,72.73,72.54,72.6,3455.0
2016-05-23 13:30:00,72.56,72.62,72.48,72.6,4798.0,72.56,72.62,72.48,72.6,4798.0
2016-05-23 14:00:00,72.62,72.74,72.6,72.68,6449.0,72.62,72.74,72.6,72.68,6449.0
2016-05-23 14:30:00,72.69,72.74,72.56,72.56,12300.0,72.69,72.74,72.56,72.56,12300.0
2016-05-23 15:00:00,72.58,72.58,72.44,72.53,7337.0,72.58,72.58,72.44,72.53,7337.0
2016-05-23 15:30:00,72.49,72.49,72.08,72.1,26028.0,72.49,72.49,72.08,72.1,26028.0
2016-05-24 09:30:00,72.59,73.21,71.95,73.21,9354.0,72.59,73.21,71.95,73.21,9354.0
2016-05-24 10:00:00,73.0,73.54,73.0,73.43,7476.0,73.0,73.54,73.0,73.43,7476.0
2016-05-24 10:30:00,73.34,73.73,73.28,73.73,9830.0,73.34,73.73,73.28,73.73,9830.0
2016-05-24 11:00:00,73.72,73.89,73.62,73.81,13150.0,73.72,73.89,73.62,73.81,13150.0
2016-05-24 11:30:00,73.76,74.17,73.75,74.12,13257.0,73.76,74.17,73.75,74.12,13257.0
2016-05-24 12:00:00,74.07,74.13,73.62,73.76,12435.0,74.07,74.13,73.62,73.76,12435.0
2016-05-24 12:30:00,73.78,74.13,73.68,74.04,8148.0,73.78,74.13,73.68,74.04,8148.0
2016-05-24 13:00:00,74.09,74.23,74.04,74.17,29205.0,74.09,74.23,74.04,74.17,29205.0
2016-05-24 13:30:00,74.16,74.28,74.13,74.22,16179.0,74.16,74.28,74.13,74.22,16179.0
2016-05-24 14:00:00,74.19,74.49,74.18,74.44,30126.0,74.19,74.49,74.18,74.44,30126.0
2016-05-24 14:30:00,74.42,74.67,74.42,74.64,29568.0,74.42,74.67,74.42,74.64,29568.0
2016-05-24 15:00:00,74.63,74.98,74.52,74.92,24247.0,74.63,74.98,74.52,74.92,24247.0
2016-05-24 15:30:00,74.92,74.92,74.67,74.69,52561.0,74.92,74.92,74.67,74.69,52561.0
2016-05-25 09:30:00,75.0,75.0,74.32,74.91,38865.0,75.0,75.0,74.32,74.91,38865.0
2016-05-25 10:00:00,74.95,74.96,74.79,74.82,20593.0,74.95,74.96,74.79,74.82,20593.0
2016-05-25 10:30:00,74.82,75.0,74.39,74.89,33510.0,74.82,75.0,74.39,74.89,33510.0
2016-05-25 11:00:00,74.84,74.85,74.55,74.68,26836.0,74.84,74.85,74.55,74.68,26836.0
2016-05-25 11:30:00,74.72,74.9,74.65,74.9,9222.0,74.72,74.9,74.65,74.9,9222.0
2016-05-25 12:00:00,74.91,74.94,74.73,74.82,10193.0,74.91,74.94,74.73,74.82,10193.0
2016-05-25 12:30:00,74.79,75.0,74.76,75.0,16115.0,74.79,75.0,74.76,75.0,16115.0
2016-05-25 13:00:00,74.96,75.43,74.92,75.01,31325.0,74.96,75.43,74.92,75.01,31325.0
2016-05-25 13:30:00,75.04,75.08,74.92,74.96,11300.0,75.04,75.08,74.92,74.96,11300.0
2016-05-25 14:00:00,74.97,74.99,74.84,74.88,8687.0,74.97,74.99,74.84,74.88,8687.0
2016-05-25 14:30:00,74.86,74.94,74.52,74.58,8516.0,74.86,74.94,74.52,74.58,8516.0
2016-05-25 15:00:00,74.6,74.66,74.48,74.66,10714.0,74.6,74.66,74.48,74.66,10714.0
2016-05-25 15:30:00,74.71,74.71,74.54,74.62,39662.0,74.71,74.71,74.54,74.62,39662.0
2016-05-26 09:30:00,74.98,74.98,74.68,74.74,10743.0,74.98,74.98,74.68,74.74,10743.0
2016-05-26 10:00:00,74.6,74.82,74.12,74.63,18468.0,74.6,74.82,74.12,74.63,18468.0
2016-05-26 10:30:00,74.67,74.73,74.34,74.42,22490.0,74.67,74.73,74.34,74.42,22490.0
2016-05-26 11:00:00,74.44,74.52,74.29,74.31,9841.0,74.44,74.52,74.29,74.31,9841.0
2016-05-26 11:30:00,74.31,74.53,74.31,74.42,14199.0,74.31,74.53,74.31,74.42,14199.0
2016-05-26 12:00:00,74.51,74.56,74.41,74.45,8485.0,74.51,74.56,74.41,74.45,8485.0
2016-05-26 12:30:00,74.45,74.49,74.35,74.45,14352.0,74.45,74.49,74.35,74.45,14352.0
2016-05-26 13:00:00,74.45,74.78,74.45,74.61,20282.0,74.45,74.78,74.45,74.61,20282.0
2016-05-26 13:30:00,74.59,74.6,74.33,74.46,37876.0,74.59,74.6,74.33,74.46,37876.0
2016-05-26 14:00:00,74.45,74.6,74.45,74.51,10238.0,74.45,74.6,74.45,74.51,10238.0
2016-05-26 14:30:00,74.51,74.57,74.45,74.51,11124.0,74.51,74.57,74.45,74.51,11124.0
2016-05-26 15:00:00,74.52,74.58,74.43,74.58,30877.0,74.52,74.58,74.43,74.58,30877.0
2016-05-26 15:30:00,74.56,74.65,74.52,74.54,23283.0,74.56,74.65,74.52,74.54,23283.0
2016-05-27 09:30:00,74.56,75.9,74.42,75.33,33547.0,74.56,75.9,74.42,75.33,33547.0
2016-05-27 10:00:00,75.36,75.49,74.64,75.19,28068.0,75.36,75.49,74.64,75.19,28068.0
2016-05-27 10:30:00,75.22,75.38,75.11,75.15,26250.0,75.22,75.38,75.11,75.15,26250.0
2016-05-27 11:00:00,75.15,75.38,75.14,75.29,33397.0,75.15,75.38,75.14,75.29,33397.0
2016-05-27 11:30:00,75.28,75.75,74.99,75.28,120901.0,75.28,75.75,74.99,75.28,120901.0
2016-05-27 12:00:00,75.28,75.63,75.27,75.39,22057.0,75.28,75.63,75.27,75.39,22057.0
2016-05-27 12:30:00,75.39,75.43,75.28,75.31,22443.0,75.39,75.43,75.28,75.31,22443.0
2016-05-27 13:00:00,75.3,75.32,75.16,75.2,8000.0,75.3,75.32,75.16,75.2,8000.0
2016-05-27 13:30:00,75.22,75.25,75.14,75.25,21771.0,75.22,75.25,75.14,75.25,21771.0
2016-05-27 14:00:00,75.22,75.66,75.11,75.65,11210.0,75.22,75.66,75.11,75.65,11210.0
2016-05-27 14:30:00,75.57,75.73,75.54,75.68,13732.0,75.57,75.73,75.54,75.68,13732.0
2016-05-27 15:00:00,75.65,75.68,75.4,75.6,19310.0,75.65,75.68,75.4,75.6,19310.0
2016-05-27 15:30:00,75.56,75.81,75.53,75.74,36126.0,75.56,75.81,75.53,75.74,36126.0
2016-05-31 09:30:00,75.84,76.34,75.81,76.1,17628.0,75.84,76.34,75.81,76.1,17628.0
2016-05-31 10:00:00,76.1,76.1,75.55,75.56,10700.0,76.1,76.1,75.55,75.56,10700.0
2016-05-31 10:30:00,75.66,75.78,75.22,75.57,31105.0,75.66,75.78,75.22,75.57,31105.0
2016-05-31 11:00:00,75.57,75.8,75.2,75.69,17709.0,75.57,75.8,75.2,75.69,17709.0
2016-05-31 11:30:00,75.57,75.73,75.49,75.64,13006.0,75.57,75.73,75.49,75.64,13006.0
2016-05-31 12:00:00,75.58,75.63,75.34,75.5,12740.0,75.58,75.63,75.34,75.5,12740.0
2016-05-31 12:30:00,75.45,75.75,75.4,75.51,10804.0,75.45,75.75,75.4,75.51,10804.0
2016-05-31 13:00:00,75.6,76.26,75.49,76.26,17526.0,75.6,76.26,75.49,76.26,17526.0
2016-05-31 13:30:00,76.24,76.48,76.22,76.23,14384.0,76.24,76.48,76.22,76.23,14384.0
2016-05-31 14:00:00,76.23,76.26,75.82,76.13,16174.0,76.23,76.26,75.82,76.13,16174.0
2016-05-31 14:30:00,76.08,76.39,76.01,76.33,26622.0,76.08,76.39,76.01,76.33,26622.0
2016-05-31 15:00:00,76.29,76.36,75.89,76.35,39052.0,76.29,76.36,75.89,76.35,39052.0
2016-05-31 15:30:00,76.38,76.68,76.38,76.5,87078.0,76.38,76.68,76.38,76.5,87078.0
2016-06-01 09:30:00,76.06,76.15,75.5,75.66,5831.0,76.06,76.15,75.5,75.66,5831.0
2016-06-01 10:00:00,75.68,75.8,75.36,75.36,10445.0,75.68,75.8,75.36,75.36,10445.0
2016-06-01 10:30:00,75.27,75.48,75.16,75.48,21149.0,75.27,75.48,75.16,75.48,21149.0
2016-06-01 11:00:00,75.52,75.67,75.32,75.32,20438.0,75.52,75.67,75.32,75.32,20438.0
2016-06-01 11:30:00,75.37,75.4,75.17,75.21,18101.0,75.37,75.4,75.17,75.21,18101.0
2016-06-01 12:00:00,75.22,75.33,74.96,74.99,33969.0,75.22,75.33,74.96,74.99,33969.0
2016-06-01 12:30:00,75.0,75.18,74.91,75.18,12186.0,75.0,75.18,74.91,75.18,12186.0
2016-06-01 13:00:00,75.22,75.62,75.22,75.41,12910.0,75.22,75.62,75.22,75.41,12910.0
2016-06-01 13:30:00,75.45,75.51,75.31,75.31,8782.0,75.45,75.51,75.31,75.31,8782.0
2016-06-01 14:00:00,75.31,75.57,75.25,75.53,10797.0,75.31,75.57,75.25,75.53,10797.0
2016-06-01 14:30:00,75.52,75.81,75.48,75.8,17353.0,75.52,75.81,75.48,75.8,17353.0
2016-06-01 15:00:00,75.81,76.15,75.75,76.09,22677.0,75.81,76.15,75.75,76.09,22677.0
2016-06-01 15:30:00,76.09,76.09,75.8,75.95,48238.0,76.09,76.09,75.8,75.95,48238.0
2016-06-02 09:30:00,75.86,75.89,75.52,75.53,5887.0,75.86,75.89,75.52,75.53,5887.0
2016-06-02 10:00:00,75.44,75.61,75.07,75.23,30997.0,75.44,75.61,75.07,75.23,30997.0
2016-06-02 10:30:00,75.23,75.55,75.16,75.43,16050.0,75.23,75.55,75.16,75.43,16050.0
2016-06-02 11:00:00,75.5,75.57,75.36,75.5,5403.0,75.5,75.57,75.36,75.5,5403.0
2016-06-02 11:30:00,75.46,75.69,75.46,75.56,19537.0,75.46,75.69,75.46,75.56,19537.0
2016-06-02 12:00:00,75.59,75.59,75.32,75.41,4748.0,75.59,75.59,75.32,75.41,4748.0
2016-06-02 12:30:00,75.43,75.43,75.25,75.3,8175.0,75.43,75.43,75.25,75.3,8175.0
2016-06-02 13:00:00,75.28,75.44,75.23,75.34,20300.0,75.28,75.44,75.23,75.34,20300.0
2016-06-02 13:30:00,75.38,75.64,75.36,75.61,19293.0,75.38,75.64,75.36,75.61,19293.0
2016-06-02 14:00:00,75.66,75.85,75.66,75.82,10572.0,75.66,75.85,75.66,75.82,10572.0
2016-06-02 14:30:00,75.85,75.88,75.7,75.79,9621.0,75.85,75.88,75.7,75.79,9621.0
2016-06-02 15:00:00,75.76,75.81,75.67,75.79,9553.0,75.76,75.81,75.67,75.79,9553.0
2016-06-02 15:30:00,75.78,75.92,75.7,75.92,22983.0,75.78,75.92,75.7,75.92,22983.0
2016-06-03 09:30:00,75.99,75.99,74.65,74.67,9763.0,75.99,75.99,74.65,74.67,9763.0
2016-06-03 10:00:00,74.69,75.0,74.21,74.85,35909.0,74.69,75.0,74.21,74.85,35909.0
2016-06-03 10:30:00,74.85,75.07,74.8,74.87,6735.0,74.85,75.07,74.8,74.87,6735.0
2016-06-03 11:00:00,74.87,74.87,74.46,74.49,5509.0,74.87,74.87,74.46,74.49,5509.0
2016-06-03 11:30:00,74.46,74.8,74.46,74.68,7697.0,74.46,74.8,74.46,74.68,7697.0
2016-06-03 12:00:00,74.81,75.05,74.78,75.05,19407.0,74.81,75.05,74.78,75.05,19407.0
2016-06-03 12:30:00,75.09,75.31,74.83,74.91,26493.0,75.09,75.31,74.83,74.91,26493.0
2016-06-03 13:00:00,74.94,75.08,74.91,75.05,7661.0,74.94,75.08,74.91,75.05,7661.0
2016-06-03 13:30:00,75.02,75.1,74.9,75.0,11424.0,75.02,75.1,74.9,75.0,11424.0
2016-06-03 14:00:00,75.0,75.13,74.93,75.13,12905.0,75.0,75.13,74.93,75.13,12905.0
2016-06-03 14:30:00,75.13,75.45,75.13,75.37,7080.0,75.13,75.45,75.13,75.37,7080.0
2016-06-03 15:00:00,75.37,75.63,75.22,75.57,24054.0,75.37,75.63,75.22,75.57,24054.0
2016-06-03 15:30:00,75.59,75.63,75.37,75.54,32859.0,75.59,75.63,75.37,75.54,32859.0
2016-06-06 09:30:00,75.34,75.77,74.64,75.7,43652.0,75.34,75.77,74.64,75.7,43652.0
2016-06-06 10:00:00,75.72,75.75,75.2,75.23,31744.0,75.72,75.75,75.2,75.23,31744.0
2016-06-06 10:30:00,75.23,75.74,75.23,75.73,36087.0,75.23,75.74,75.23,75.73,36087.0
2016-06-06 11:00:00,75.74,75.89,75.61,75.78,8785.0,75.74,75.89,75.61,75.78,8785.0
2016-06-06 11:30:00,75.75,76.13,75.59,76.07,19204.0,75.75,76.13,75.59,76.07,19204.0
2016-06-06 12:00:00,76.02,76.09,75.94,76.02,2549.0,76.02,76.09,75.94,76.02,2549.0
2016-06-06 12:30:00,76.03,76.33,76.01,76.22,8160.0,76.03,76.33,76.01,76.22,8160.0
2016-06-06 13:00:00,76.2,76.35,76.15,76.29,7423.0,76.2,76.35,76.15,76.29,7423.0
2016-06-06 13:30:00,76.24,76.43,76.2,76.3,7229.0,76.24,76.43,76.2,76.3,7229.0
2016-06-06 14:00:00,76.3,76.45,76.3,76.45,2800.0,76.3,76.45,76.3,76.45,2800.0
2016-06-06 14:30:00,76.44,76.53,76.43,76.45,7624.0,76.44,76.53,76.43,76.45,7624.0
2016-06-06 15:00:00,76.43,76.53,76.23,76.41,12420.0,76.43,76.53,76.23,76.41,12420.0
2016-06-06 15:30:00,76.4,76.45,76.17,76.18,29973.0,76.4,76.45,76.17,76.18,29973.0
2016-06-07 09:30:00,76.18,76.65,76.07,76.2,50816.0,76.18,76.65,76.07,76.2,50816.0
2016-06-07 10:00:00,76.25,76.3,75.93,75.93,6986.0,76.25,76.3,75.93,75.93,6986.0
2016-06-07 10:30:00,75.93,76.02,75.7,75.75,10207.0,75.93,76.02,75.7,75.75,10207.0
2016-06-07 11:00:00,75.81,75.94,75.76,75.79,9833.0,75.81,75.94,75.76,75.79,9833.0
2016-06-07 11:30:00,75.8,75.82,75.62,75.62,12277.0,75.8,75.82,75.62,75.62,12277.0
2016-06-07 12:00:00,75.64,75.74,75.55,75.74,8006.0,75.64,75.74,75.55,75.74,8006.0
2016-06-07 12:30:00,75.74,75.76,75.65,75.68,9777.0,75.74,75.76,75.65,75.68,9777.0
2016-06-07 13:00:00,75.69,75.78,75.66,75.78,9553.0,75.69,75.78,75.66,75.78,9553.0
2016-06-07 13:30:00,75.79,75.79,75.63,75.63,13651.0,75.79,75.79,75.63,75.63,13651.0
2016-06-07 14:00:00,75.66,75.72,75.56,75.6,14743.0,75.66,75.72,75.56,75.6,14743.0
2016-06-07 14:30:00,75.64,75.71,75.58,75.6,9006.0,75.64,75.71,75.58,75.6,9006.0
2016-06-07 15:00:00,75.63,75.63,75.33,75.4,21660.0,75.63,75.63,75.33,75.4,21660.0
2016-06-07 15:30:00,75.4,75.44,75.22,75.26,48772.0,75.4,75.44,75.22,75.26,48772.0
2016-06-08 09:30:00,75.57,75.74,74.89,74.97,9698.0,75.57,75.74,74.89,74.97,9698.0
2016-06-08 10:00:00,75.0,75.19,74.52,74.52,13370.0,75.0,75.19,74.52,74.52,13370.0
2016-06-08 10:30:00,74.51,74.75,74.48,74.58,41179.0,74.51,74.75,74.48,74.58,41179.0
2016-06-08 11:00:00,74.54,74.68,74.41,74.66,11669.0,74.54,74.68,74.41,74.66,11669.0
2016-06-08 11:30:00,74.68,74.84,74.64,74.74,17363.0,74.68,74.84,74.64,74.74,17363.0
2016-06-08 12:00:00,74.73,74.75,74.44,74.45,37384.0,74.73,74.75,74.44,74.45,37384.0
2016-06-08 12:30:00,74.53,74.66,74.49,74.65,19861.0,74.53,74.66,74.49,74.65,19861.0
2016-06-08 13:00:00,74.64,74.77,74.61,74.74,19008.0,74.64,74.77,74.61,74.74,19008.0
2016-06-08 13:30:00,74.73,74.74,74.58,74.61,12242.0,74.73,74.74,74.58,74.61,12242.0
2016-06-08 14:00:00,74.6,74.62,74.51,74.56,31043.0,74.6,74.62,74.51,74.56,31043.0
2016-06-08 14:30:00,74.58,74.63,74.5,74.58,21875.0,74.58,74.63,74.5,74.58,21875.0
2016-06-08 15:00:00,74.57,74.7,74.49,74.67,54195.0,74.57,74.7,74.49,74.67,54195.0
2016-06-08 15:30:00,74.67,74.69,74.49,74.5,72495.0,74.67,74.69,74.49,74.5,72495.0
2016-06-09 09:30:00,74.0,74.34,73.66,73.78,18283.0,74.0,74.34,73.66,73.78,18283.0
2016-06-09 10:00:00,73.75,73.75,73.6,73.62,8053.0,73.75,73.75,73.6,73.62,8053.0
2016-06-09 10:30:00,73.56,73.64,73.2,73.2,35632.0,73.56,73.64,73.2,73.2,35632.0
2016-06-09 11:00:00,73.22,73.33,73.14,73.19,32216.0,73.22,73.33,73.14,73.19,32216.0
2016-06-09 11:30:00,73.17,73.23,73.06,73.15,16735.0,73.17,73.23,73.06,73.15,16735.0
2016-06-09 12:00:00,73.16,73.16,72.93,72.95,27317.0,73.16,73.16,72.93,72.95,27317.0
2016-06-09 12:30:00,72.95,73.38,72.95,73.22,41962.0,72.95,73.38,72.95,73.22,41962.0
2016-06-09 13:00:00,73.22,73.34,72.95,73.01,29995.0,73.22,73.34,72.95,73.01,29995.0
2016-06-09 13:30:00,73.01,73.17,72.92,72.97,25657.0,73.01,73.17,72.92,72.97,25657.0
2016-06-09 14:00:00,73.0,73.09,72.94,73.03,24797.0,73.0,73.09,72.94,73.03,24797.0
2016-06-09 14:30:00,73.03,73.4,73.03,73.22,27677.0,73.03,73.4,73.03,73.22,27677.0
2016-06-09 15:00:00,73.22,73.27,73.08,73.15,30891.0,73.22,73.27,73.08,73.15,30891.0
2016-06-09 15:30:00,73.16,73.37,73.1,73.37,191807.0,73.16,73.37,73.1,73.37,191807.0
2016-06-10 09:30:00,72.7,72.82,72.14,72.45,46016.0,72.7,72.82,72.14,72.45,46016.0
2016-06-10 10:00:00,72.45,72.71,72.34,72.39,9520.0,72.45,72.71,72.34,72.39,9520.0
2016-06-10 10:30:00,72.5,72.62,72.21,72.34,7694.0,72.5,72.62,72.21,72.34,7694.0
2016-06-10 11:00:00,72.3,72.61,72.27,72.5,8908.0,72.3,72.61,72.27,72.5,8908.0
2016-06-10 11:30:00,72.58,72.58,72.3,72.32,5240.0,72.58,72.58,72.3,72.32,5240.0
2016-06-10 12:00:00,72.35,72.4,72.08,72.2,8255.0,72.35,72.4,72.08,72.2,8255.0
2016-06-10 12:30:00,72.19,72.42,72.14,72.41,4600.0,72.19,72.42,72.14,72.41,4600.0
2016-06-10 13:00:00,72.37,72.47,72.28,72.35,6098.0,72.37,72.47,72.28,72.35,6098.0
2016-06-10 13:30:00,72.43,72.43,72.06,72.06,63840.0,72.43,72.43,72.06,72.06,63840.0
2016-06-10 14:00:00,72.02,72.02,71.8,71.8,9813.0,72.02,72.02,71.8,71.8,9813.0
2016-06-10 14:30:00,71.78,71.95,71.62,71.66,11065.0,71.78,71.95,71.62,71.66,11065.0
2016-06-10 15:00:00,71.67,71.67,71.46,71.6,10570.0,71.67,71.67,71.46,71.6,10570.0
2016-06-10 15:30:00,71.6,71.7,71.48,71.53,42258.0,71.6,71.7,71.48,71.53,42258.0
2016-06-13 09:30:00,71.0,71.94,70.71,71.93,21544.0,71.0,71.94,70.71,71.93,21544.0
2016-06-13 10:00:00,71.84,72.09,71.76,71.98,15882.0,71.84,72.09,71.76,71.98,15882.0
2016-06-13 10:30:00,72.06,72.06,71.36,71.36,19623.0,72.06,72.06,71.36,71.36,19623.0
2016-06-13 11:00:00,71.43,71.43,71.28,71.36,27700.0,71.43,71.43,71.28,71.36,27700.0
2016-06-13 11:30:00,71.41,71.47,71.25,71.26,5100.0,71.41,71.47,71.25,71.26,5100.0
2016-06-13 12:00:00,71.26,71.48,71.21,71.44,6800.0,71.26,71.48,71.21,71.44,6800.0
2016-06-13 12:30:00,71.42,71.52,71.38,71.49,6100.0,71.42,71.52,71.38,71.49,6100.0
2016-06-13 13:00:00,71.49,71.49,71.23,71.34,6256.0,71.49,71.49,71.23,71.34,6256.0
2016-06-13 13:30:00,71.28,71.39,71.18,71.26,10106.0,71.28,71.39,71.18,71.26,10106.0
2016-06-13 14:00:00,71.27,71.36,71.18,71.22,16379.0,71.27,71.36,71.18,71.22,16379.0
2016-06-13 14:30:00,71.19,71.52,71.19,71.39,9506.0,71.19,71.52,71.19,71.39,9506.0
2016-06-13 15:00:00,71.34,71.37,71.15,71.24,19958.0,71.34,71.37,71.15,71.24,19958.0
2016-06-13 15:30:00,71.24,71.24,71.01,71.08,36217.0,71.24,71.24,71.01,71.08,36217.0
2016-06-14 09:30:00,70.75,71.4,70.46,70.72,21229.0,70.75,71.4,70.46,70.72,21229.0
2016-06-14 10:00:00,70.8,70.85,69.86,70.19,21715.0,70.8,70.85,69.86,70.19,21715.0
2016-06-14 10:30:00,70.25,70.48,70.03,70.03,22052.0,70.25,70.48,70.03,70.03,22052.0
2016-06-14 11:00:00,70.06,70.36,70.06,70.2,10560.0,70.06,70.36,70.06,70.2,10560.0
2016-06-14 11:30:00,70.18,70.72,70.12,70.36,90857.0,70.18,70.72,70.12,70.36,90857.0
2016-06-14 12:00:00,70.34,71.12,70.34,71.05,8900.0,70.34,71.12,70.34,71.05,8900.0
2016-06-14 12:30:00,71.04,71.06,70.79,70.91,10082.0,71.04,71.06,70.79,70.91,10082.0
2016-06-14 13:00:00,70.88,70.94,70.74,70.74,6166.0,70.88,70.94,70.74,70.74,6166.0
2016-06-14 13:30:00,70.7,70.85,70.67,70.68,8600.0,70.7,70.85,70.67,70.68,8600.0
2016-06-14 14:00:00,70.75,70.92,70.65,70.82,22151.0,70.75,70.92,70.65,70.82,22151.0
2016-06-14 14:30:00,70.84,70.97,70.66,70.67,15798.0,70.84,70.97,70.66,70.67,15798.0
2016-06-14 15:00:00,70.63,71.28,70.51,71.28,26736.0,70.63,71.28,70.51,71.28,26736.0
2016-06-14 15:30:00,71.23,71.34,71.07,71.15,72399.0,71.23,71.34,71.07,71.15,72399.0
2016-06-15 09:30:00,71.44,71.48,70.76,71.04,9691.0,71.44,71.48,70.76,71.04,9691.0
2016-06-15 10:00:00,70.99,70.99,70.25,70.34,27720.0,70.99,70.99,70.25,70.34,27720.0
2016-06-15 10:30:00,70.27,70.7,70.27,70.52,4800.0,70.27,70.7,70.27,70.52,4800.0
2016-06-15 11:00:00,70.57,70.65,70.35,70.36,6502.0,70.57,70.65,70.35,70.36,6502.0
2016-06-15 11:30:00,70.36,70.42,70.21,70.34,14883.0,70.36,70.42,70.21,70.34,14883.0
2016-06-15 12:00:00,70.27,70.51,70.22,70.48,12931.0,70.27,70.51,70.22,70.48,12931.0
2016-06-15 12:30:00,70.49,70.91,70.49,70.81,17019.0,70.49,70.91,70.49,70.81,17019.0
2016-06-15 13:00:00,70.79,70.79,70.66,70.67,9923.0,70.79,70.79,70.66,70.67,9923.0
2016-06-15 13:30:00,70.66,70.83,70.66,70.83,7000.0,70.66,70.83,70.66,70.83,7000.0
2016-06-15 14:00:00,70.84,71.14,70.57,70.57,26210.0,70.84,71.14,70.57,70.57,26210.0
2016-06-15 14:30:00,70.55,70.9,70.51,70.81,12109.0,70.55,70.9,70.51,70.81,12109.0
2016-06-15 15:00:00,70.87,70.91,70.71,70.73,11366.0,70.87,70.91,70.71,70.73,11366.0
2016-06-15 15:30:00,70.73,70.73,70.0,70.1,105475.0,70.73,70.73,70.0,70.1,105475.0
2016-06-16 09:30:00,69.75,69.76,68.87,68.97,9640.0,69.75,69.76,68.87,68.97,9640.0
2016-06-16 10:00:00,68.98,69.19,68.53,68.56,13423.0,68.98,69.19,68.53,68.56,13423.0
2016-06-16 10:30:00,68.65,68.78,68.38,68.78,18849.0,68.65,68.78,68.38,68.78,18849.0
2016-06-16 11:00:00,68.75,69.22,68.72,69.04,12814.0,68.75,69.22,68.72,69.04,12814.0
2016-06-16 11:30:00,69.05,69.05,68.68,68.78,12037.0,69.05,69.05,68.68,68.78,12037.0
2016-06-16 12:00:00,68.8,69.05,68.75,69.04,9933.0,68.8,69.05,68.75,69.04,9933.0
2016-06-16 12:30:00,69.01,69.3,68.95,69.14,8321.0,69.01,69.3,68.95,69.14,8321.0
2016-06-16 13:00:00,69.17,69.2,69.05,69.05,13884.0,69.17,69.2,69.05,69.05,13884.0
2016-06-16 13:30:00,69.07,69.25,68.96,69.05,13311.0,69.07,69.25,68.96,69.05,13311.0
2016-06-16 14:00:00,69.06,69.42,69.05,69.34,20171.0,69.06,69.42,69.05,69.34,20171.0
2016-06-16 14:30:00,69.34,69.54,69.28,69.44,12470.0,69.34,69.54,69.28,69.44,12470.0
2016-06-16 15:00:00,69.47,69.7,69.33,69.7,16387.0,69.47,69.7,69.33,69.7,16387.0
2016-06-16 15:30:00,69.66,69.71,69.39,69.56,54301.0,69.66,69.71,69.39,69.56,54301.0
2016-06-17 09:30:00,69.71,70.78,67.65,67.78,147953.0,69.71,70.78,67.65,67.78,147953.0
2016-06-17 10:00:00,67.76,68.08,67.63,68.0,20087.0,67.76,68.08,67.63,68.0,20087.0
2016-06-17 10:30:00,67.88,68.49,67.77,68.12,24885.0,67.88,68.49,67.77,68.12,24885.0
2016-06-17 11:00:00,68.2,68.2,67.91,68.0,48034.0,68.2,68.2,67.91,68.0,48034.0
2016-06-17 11:30:00,68.0,68.36,68.0,68.22,9700.0,68.0,68.36,68.0,68.22,9700.0
2016-06-17 12:00:00,68.26,68.53,68.26,68.44,9919.0,68.26,68.53,68.26,68.44,9919.0
2016-06-17 12:30:00,68.42,68.45,68.11,68.17,8897.0,68.42,68.45,68.11,68.17,8897.0
2016-06-17 13:00:00,68.19,68.54,68.04,68.36,12506.0,68.19,68.54,68.04,68.36,12506.0
2016-06-17 13:30:00,68.36,68.53,68.29,68.5,11402.0,68.36,68.53,68.29,68.5,11402.0
2016-06-17 14:00:00,68.54,68.54,68.34,68.48,12849.0,68.54,68.54,68.34,68.48,12849.0
2016-06-17 14:30:00,68.47,68.62,68.41,68.46,18215.0,68.47,68.62,68.41,68.46,18215.0
2016-06-17 15:00:00,68.51,68.73,68.35,68.73,23654.0,68.51,68.73,68.35,68.73,23654.0
2016-06-17 15:30:00,68.72,68.72,68.35,68.43,70855.0,68.72,68.72,68.35,68.43,70855.0
2016-06-20 09:30:00,69.22,70.66,69.08,70.49,30134.0,69.22,70.66,69.08,70.49,30134.0
2016-06-20 10:00:00,70.53,71.31,70.53,71.24,54720.0,70.53,71.31,70.53,71.24,54720.0
2016-06-20 10:30:00,71.37,71.65,71.25,71.43,35918.0,71.37,71.65,71.25,71.43,35918.0
2016-06-20 11:00:00,71.45,71.91,71.43,71.86,43402.0,71.45,71.91,71.43,71.86,43402.0
2016-06-20 11:30:00,71.9,72.07,71.86,71.99,39231.0,71.9,72.07,71.86,71.99,39231.0
2016-06-20 12:00:00,71.96,72.05,71.56,71.98,83128.0,71.96,72.05,71.56,71.98,83128.0
2016-06-20 12:30:00,72.04,72.48,72.04,72.42,33711.0,72.04,72.48,72.04,72.42,33711.0
2016-06-20 13:00:00,72.43,72.45,71.87,71.97,53578.0,72.43,72.45,71.87,71.97,53578.0
2016-06-20 13:30:00,71.97,72.15,71.91,71.95,23327.0,71.97,72.15,71.91,71.95,23327.0
2016-06-20 14:00:00,71.97,71.99,71.67,71.7,23309.0,71.97,71.99,71.67,71.7,23309.0
2016-06-20 14:30:00,71.74,72.09,71.66,72.08,33027.0,71.74,72.09,71.66,72.08,33027.0
2016-06-20 15:00:00,72.04,72.1,71.85,71.85,39669.0,72.04,72.1,71.85,71.85,39669.0
2016-06-20 15:30:00,71.84,72.02,71.68,71.74,88718.0,71.84,72.02,71.68,71.74,88718.0
2016-06-21 09:30:00,71.83,72.3,71.42,72.11,20227.0,71.83,72.3,71.42,72.11,20227.0
2016-06-21 10:00:00,72.14,72.46,71.97,72.45,24924.0,72.14,72.46,71.97,72.45,24924.0
2016-06-21 10:30:00,72.42,72.42,71.69,71.73,23339.0,72.42,72.42,71.69,71.73,23339.0
2016-06-21 11:00:00,71.72,72.08,71.68,71.73,34991.0,71.72,72.08,71.68,71.73,34991.0
2016-06-21 11:30:00,71.72,71.72,71.27,71.49,14063.0,71.72,71.72,71.27,71.49,14063.0
2016-06-21 12:00:00,71.53,71.55,71.0,71.06,12861.0,71.53,71.55,71.0,71.06,12861.0
2016-06-21 12:30:00,71.08,71.11,70.82,70.84,13212.0,71.08,71.11,70.82,70.84,13212.0
2016-06-21 13:00:00,70.82,71.02,70.81,70.98,25731.0,70.82,71.02,70.81,70.98,25731.0
2016-06-21 13:30:00,70.97,70.99,70.74,70.96,14096.0,70.97,70.99,70.74,70.96,14096.0
2016-06-21 14:00:00,70.95,71.21,70.87,71.19,14950.0,70.95,71.21,70.87,71.19,14950.0
2016-06-21 14:30:00,71.2,71.39,70.99,70.99,13972.0,71.2,71.39,70.99,70.99,13972.0
2016-06-21 15:00:00,71.03,71.2,70.89,71.14,17759.0,71.03,71.2,70.89,71.14,17759.0
2016-06-21 15:30:00,71.12,71.14,70.95,71.01,37135.0,71.12,71.14,70.95,71.01,37135.0
2016-06-22 09:30:00,71.0,71.27,70.64,71.01,19039.0,71.0,71.27,70.64,71.01,19039.0
2016-06-22 10:00:00,71.14,71.37,71.0,71.11,9142.0,71.14,71.37,71.0,71.11,9142.0
2016-06-22 10:30:00,71.0,71.48,71.0,71.36,15683.0,71.0,71.48,71.0,71.36,15683.0
2016-06-22 11:00:00,71.37,71.66,71.19,71.6,9887.0,71.37,71.66,71.19,71.6,9887.0
2016-06-22 11:30:00,71.61,71.64,71.27,71.3,13036.0,71.61,71.64,71.27,71.3,13036.0
2016-06-22 12:00:00,71.28,71.45,71.02,71.14,10251.0,71.28,71.45,71.02,71.14,10251.0
2016-06-22 12:30:00,71.09,71.47,71.02,71.38,22546.0,71.09,71.47,71.02,71.38,22546.0
2016-06-22 13:00:00,71.34,71.53,71.16,71.46,36506.0,71.34,71.53,71.16,71.46,36506.0
2016-06-22 13:30:00,71.45,71.78,71.39,71.69,17031.0,71.45,71.78,71.39,71.69,17031.0
2016-06-22 14:00:00,71.67,71.77,71.41,71.51,12115.0,71.67,71.77,71.41,71.51,12115.0
2016-06-22 14:30:00,71.49,71.52,71.29,71.44,11735.0,71.49,71.52,71.29,71.44,11735.0
2016-06-22 15:00:00,71.47,71.54,71.15,71.15,13801.0,71.47,71.54,71.15,71.15,13801.0
2016-06-22 15:30:00,71.15,71.27,70.97,71.02,36747.0,71.15,71.27,70.97,71.02,36747.0
2016-06-23 09:30:00,71.91,72.11,70.72,71.19,33965.0,71.91,72.11,70.72,71.19,33965.0
2016-06-23 10:00:00,71.26,71.42,70.91,70.95,24479.0,71.26,71.42,70.91,70.95,24479.0
2016-06-23 10:30:00,70.94,71.17,70.81,71.07,9992.0,70.94,71.17,70.81,71.07,9992.0
2016-06-23 11:00:00,71.14,71.44,71.11,71.39,12329.0,71.14,71.44,71.11,71.39,12329.0
2016-06-23 11:30:00,71.42,71.93,71.39,71.57,26211.0,71.42,71.93,71.39,71.57,26211.0
2016-06-23 12:00:00,71.6,71.67,71.45,71.67,12500.0,71.6,71.67,71.45,71.67,12500.0
2016-06-23 12:30:00,71.56,71.67,71.46,71.5,25182.0,71.56,71.67,71.46,71.5,25182.0
2016-06-23 13:00:00,71.52,71.69,71.5,71.61,15843.0,71.52,71.69,71.5,71.61,15843.0
2016-06-23 13:30:00,71.56,71.63,71.45,71.61,16380.0,71.56,71.63,71.45,71.61,16380.0
2016-06-23 14:00:00,71.53,71.69,71.44,71.57,20606.0,71.53,71.69,71.44,71.57,20606.0
2016-06-23 14:30:00,71.59,71.61,71.42,71.56,19071.0,71.59,71.61,71.42,71.56,19071.0
2016-06-23 15:00:00,71.54,71.91,71.54,71.88,23321.0,71.54,71.91,71.54,71.88,23321.0
2016-06-23 15:30:00,71.86,72.39,71.81,72.39,59038.0,71.86,72.39,71.81,72.39,59038.0
2016-06-24 09:30:00,68.33,68.55,67.28,67.68,69855.0,68.33,68.55,67.28,67.68,69855.0
2016-06-24 10:00:00,67.8,68.26,67.71,68.0,93546.0,67.8,68.26,67.71,68.0,93546.0
2016-06-24 10:30:00,68.0,68.17,67.59,67.7,71956.0,68.0,68.17,67.59,67.7,71956.0
2016-06-24 11:00:00,67.67,67.83,67.05,67.05,21042.0,67.67,67.83,67.05,67.05,21042.0
2016-06-24 11:30:00,67.15,67.5,66.95,67.29,42566.0,67.15,67.5,66.95,67.29,42566.0
2016-06-24 12:00:00,67.21,67.4,67.03,67.1,65820.0,67.21,67.4,67.03,67.1,65820.0
2016-06-24 12:30:00,67.05,67.08,66.52,66.56,25373.0,67.05,67.08,66.52,66.56,25373.0
2016-06-24 13:00:00,66.55,66.62,66.4,66.54,24675.0,66.55,66.62,66.4,66.54,24675.0
2016-06-24 13:30:00,66.54,66.84,66.45,66.58,21331.0,66.54,66.84,66.45,66.58,21331.0
2016-06-24 14:00:00,66.61,66.71,66.28,66.28,40149.0,66.61,66.71,66.28,66.28,40149.0
2016-06-24 14:30:00,66.28,66.32,65.67,66.06,117145.0,66.28,66.32,65.67,66.06,117145.0
2016-06-24 15:00:00,66.08,66.17,65.47,65.53,62063.0,66.08,66.17,65.47,65.53,62063.0
2016-06-24 15:30:00,65.51,66.21,65.5,65.84,164050.0,65.51,66.21,65.5,65.84,164050.0
2016-06-27 09:30:00,65.14,65.2,63.84,63.86,42678.0,65.14,65.2,63.84,63.86,42678.0
2016-06-27 10:00:00,63.86,64.2,63.29,63.29,57175.0,63.86,64.2,63.29,63.29,57175.0
2016-06-27 10:30:00,63.32,63.51,62.57,62.57,56289.0,63.32,63.51,62.57,62.57,56289.0
2016-06-27 11:00:00,62.43,62.61,61.98,62.24,52552.0,62.43,62.61,61.98,62.24,52552.0
2016-06-27 11:30:00,62.26,62.67,62.06,62.5,60370.0,62.26,62.67,62.06,62.5,60370.0
2016-06-27 12:00:00,62.52,62.56,62.3,62.55,60525.0,62.52,62.56,62.3,62.55,60525.0
2016-06-27 12:30:00,62.55,62.85,62.32,62.84,56558.0,62.55,62.85,62.32,62.84,56558.0
2016-06-27 13:00:00,62.84,63.27,62.59,62.83,69445.0,62.84,63.27,62.59,62.83,69445.0
2016-06-27 13:30:00,62.83,62.86,62.09,62.17,66720.0,62.83,62.86,62.09,62.17,66720.0
2016-06-27 14:00:00,62.16,62.16,61.79,62.03,80612.0,62.16,62.16,61.79,62.03,80612.0
2016-06-27 14:30:00,62.06,62.25,61.32,61.46,125890.0,62.06,62.25,61.32,61.46,125890.0
2016-06-27 15:00:00,61.51,61.55,61.35,61.46,189743.0,61.51,61.55,61.35,61.46,189743.0
2016-06-27 15:30:00,61.46,62.09,61.44,61.78,178538.0,61.46,62.09,61.44,61.78,178538.0
2016-06-28 09:30:00,63.84,65.79,63.67,65.71,163707.0,63.84,65.79,63.67,65.71,163707.0
2016-06-28 10:00:00,65.7,66.5,65.5,66.5,88873.0,65.7,66.5,65.5,66.5,88873.0
2016-06-28 10:30:00,66.49,66.87,66.07,66.26,118874.0,66.49,66.87,66.07,66.26,118874.0
2016-06-28 11:00:00,66.24,66.32,65.68,65.69,70357.0,66.24,66.32,65.68,65.69,70357.0
2016-06-28 11:30:00,65.73,66.41,65.73,66.23,90836.0,65.73,66.41,65.73,66.23,90836.0
2016-06-28 12:00:00,66.33,66.33,65.53,65.53,50401.0,66.33,66.33,65.53,65.53,50401.0
2016-06-28 12:30:00,65.64,65.72,65.37,65.59,54610.0,65.64,65.72,65.37,65.59,54610.0
2016-06-28 13:00:00,65.59,65.71,65.18,65.19,94426.0,65.59,65.71,65.18,65.19,94426.0
2016-06-28 13:30:00,65.18,65.56,65.09,65.5,88886.0,65.18,65.56,65.09,65.5,88886.0
2016-06-28 14:00:00,65.5,65.61,65.43,65.53,50118.0,65.5,65.61,65.43,65.53,50118.0
2016-06-28 14:30:00,65.55,66.04,65.54,65.97,58414.0,65.55,66.04,65.54,65.97,58414.0
2016-06-28 15:00:00,65.97,66.2,65.96,66.05,99885.0,65.97,66.2,65.96,66.05,99885.0
2016-06-28 15:30:00,66.06,66.58,66.0,66.57,248966.0,66.06,66.58,66.0,66.57,248966.0
2016-06-29 09:30:00,67.36,67.55,66.34,66.93,46994.0,67.36,67.55,66.34,66.93,46994.0
2016-06-29 10:00:00,66.72,66.91,66.59,66.67,33324.0,66.72,66.91,66.59,66.67,33324.0
2016-06-29 10:30:00,66.6,66.75,66.33,66.6,44050.0,66.6,66.75,66.33,66.6,44050.0
2016-06-29 11:00:00,66.64,66.9,66.55,66.77,32956.0,66.64,66.9,66.55,66.77,32956.0
2016-06-29 11:30:00,66.82,66.89,66.51,66.56,29691.0,66.82,66.89,66.51,66.56,29691.0
2016-06-29 12:00:00,66.55,66.67,66.51,66.51,23140.0,66.55,66.67,66.51,66.51,23140.0
2016-06-29 12:30:00,66.51,66.72,66.5,66.69,32511.0,66.51,66.72,66.5,66.69,32511.0
2016-06-29 13:00:00,66.68,66.73,66.47,66.57,38853.0,66.68,66.73,66.47,66.57,38853.0
2016-06-29 13:30:00,66.56,66.73,66.53,66.66,45542.0,66.56,66.73,66.53,66.66,45542.0
2016-06-29 14:00:00,66.64,66.81,66.61,66.76,42790.0,66.64,66.81,66.61,66.76,42790.0
2016-06-29 14:30:00,66.78,66.83,66.55,66.66,29364.0,66.78,66.83,66.55,66.66,29364.0
2016-06-29 15:00:00,66.63,66.68,66.44,66.52,38459.0,66.63,66.68,66.44,66.52,38459.0
2016-06-29 15:30:00,66.51,66.53,65.83,65.9,207472.0,66.51,66.53,65.83,65.9,207472.0
2016-06-30 09:30:00,65.9,66.12,65.13,65.23,14834.0,65.9,66.12,65.13,65.23,14834.0
2016-06-30 10:00:00,65.2,65.3,64.59,64.63,16966.0,65.2,65.3,64.59,64.63,16966.0
2016-06-30 10:30:00,64.63,64.76,64.43,64.56,26193.0,64.63,64.76,64.43,64.56,26193.0
2016-06-30 11:00:00,64.54,64.87,64.37,64.56,35341.0,64.54,64.87,64.37,64.56,35341.0
2016-06-30 11:30:00,64.53,64.61,63.94,64.01,32919.0,64.53,64.61,63.94,64.01,32919.0
2016-06-30 12:00:00,64.05,64.19,64.01,64.11,22876.0,64.05,64.19,64.01,64.11,22876.0
2016-06-30 12:30:00,64.15,64.25,64.01,64.09,15591.0,64.15,64.25,64.01,64.09,15591.0
2016-06-30 13:00:00,64.1,64.13,63.71,63.71,26176.0,64.1,64.13,63.71,63.71,26176.0
2016-06-30 13:30:00,63.74,63.8,62.04,62.04,107226.0,63.74,63.8,62.04,62.04,107226.0
2016-06-30 14:00:00,62.1,62.88,62.03,62.88,170172.0,62.1,62.88,62.03,62.88,170172.0
2016-06-30 14:30:00,62.88,63.42,62.76,63.4,104947.0,62.88,63.42,62.76,63.4,104947.0
2016-06-30 15:00:00,63.39,64.06,63.39,64.06,84358.0,63.39,64.06,63.39,64.06,84358.0
2016-06-30 15:30:00,64.02,64.33,63.9,64.32,158468.0,64.02,64.33,63.9,64.32,158468.0
2016-07-01 09:30:00,64.39,64.54,63.34,63.59,31886.0,64.39,64.54,63.34,63.59,31886.0
2016-07-01 10:00:00,63.64,64.2,63.52,64.12,33257.0,63.64,64.2,63.52,64.12,33257.0
2016-07-01 10:30:00,64.12,64.19,63.61,63.66,13891.0,64.12,64.19,63.61,63.66,13891.0
2016-07-01 11:00:00,63.66,63.66,63.4,63.52,45579.0,63.66,63.66,63.4,63.52,45579.0
2016-07-01 11:30:00,63.51,63.76,63.5,63.59,19713.0,63.51,63.76,63.5,63.59,19713.0
2016-07-01 12:00:00,63.58,63.64,63.43,63.51,24263.0,63.58,63.64,63.43,63.51,24263.0
2016-07-01 12:30:00,63.55,63.55,63.07,63.19,64896.0,63.55,63.55,63.07,63.19,64896.0
2016-07-01 13:00:00,63.2,63.34,63.2,63.22,41339.0,63.2,63.34,63.2,63.22,41339.0
2016-07-01 13:30:00,63.22,63.4,63.16,63.36,31441.0,63.22,63.4,63.16,63.36,31441.0
2016-07-01 14:00:00,63.4,63.48,63.29,63.3,14600.0,63.4,63.48,63.29,63.3,14600.0
2016-07-01 14:30:00,63.32,63.4,63.3,63.31,31752.0,63.32,63.4,63.3,63.31,31752.0
2016-07-01 15:00:00,63.33,63.45,63.29,63.35,49638.0,63.33,63.45,63.29,63.35,49638.0
2016-07-01 15:30:00,63.35,63.55,63.29,63.51,108897.0,63.35,63.55,63.29,63.51,108897.0
2016-07-05 09:30:00,62.98,63.3,62.01,62.21,40380.0,62.98,63.3,62.01,62.21,40380.0
2016-07-05 10:00:00,62.14,62.31,61.9,62.16,22681.0,62.14,62.31,61.9,62.16,22681.0
2016-07-05 10:30:00,62.15,62.18,61.98,61.98,42235.0,62.15,62.18,61.98,61.98,42235.0
2016-07-05 11:00:00,61.98,62.16,61.81,62.16,43938.0,61.98,62.16,61.81,62.16,43938.0
2016-07-05 11:30:00,62.11,62.11,61.98,62.01,33067.0,62.11,62.11,61.98,62.01,33067.0
2016-07-05 12:00:00,62.01,62.32,62.0,62.32,23180.0,62.01,62.32,62.0,62.32,23180.0
2016-07-05 12:30:00,62.28,62.31,62.16,62.2,20188.0,62.28,62.31,62.16,62.2,20188.0
2016-07-05 13:00:00,62.17,62.2,62.06,62.08,34321.0,62.17,62.2,62.06,62.08,34321.0
2016-07-05 13:30:00,62.08,62.46,62.01,62.44,97351.0,62.08,62.46,62.01,62.44,97351.0
2016-07-05 14:00:00,62.41,62.76,62.36,62.41,87639.0,62.41,62.76,62.36,62.41,87639.0
2016-07-05 14:30:00,62.39,62.39,62.16,62.31,35271.0,62.39,62.39,62.16,62.31,35271.0
2016-07-05 15:00:00,62.3,62.45,62.16,62.25,42073.0,62.3,62.45,62.16,62.25,42073.0
2016-07-05 15:30:00,62.25,62.49,62.2,62.25,82972.0,62.25,62.49,62.2,62.25,82972.0
2016-07-06 09:30:00,62.0,62.35,61.5,62.23,8869.0,62.0,62.35,61.5,62.23,8869.0
2016-07-06 10:00:00,62.28,62.47,61.53,61.53,42524.0,62.28,62.47,61.53,61.53,42524.0
2016-07-06 10:30:00,61.62,62.31,61.47,62.2,37140.0,61.62,62.31,61.47,62.2,37140.0
2016-07-06 11:00:00,62.29,62.49,62.26,62.3,18793.0,62.29,62.49,62.26,62.3,18793.0
2016-07-06 11:30:00,62.3,62.38,62.02,62.08,28372.0,62.3,62.38,62.02,62.08,28372.0
2016-07-06 12:00:00,62.09,62.75,62.02,62.72,25307.0,62.09,62.75,62.02,62.72,25307.0
2016-07-06 12:30:00,62.74,63.13,62.7,63.05,30418.0,62.74,63.13,62.7,63.05,30418.0
2016-07-06 13:00:00,63.08,63.44,63.03,63.04,24729.0,63.08,63.44,63.03,63.04,24729.0
2016-07-06 13:30:00,63.03,63.11,62.81,62.97,40911.0,63.03,63.11,62.81,62.97,40911.0
2016-07-06 14:00:00,63.01,63.18,62.85,63.05,32606.0,63.01,63.18,62.85,63.05,32606.0
2016-07-06 14:30:00,63.02,63.25,63.02,63.1,25294.0,63.02,63.25,63.02,63.1,25294.0
2016-07-06 15:00:00,63.12,63.62,63.12,63.55,123552.0,63.12,63.62,63.12,63.55,123552.0
2016-07-06 15:30:00,63.51,63.61,63.27,63.42,212535.0,63.51,63.61,63.27,63.42,212535.0
2016-07-07 09:30:00,62.93,64.51,62.93,64.41,51129.0,62.93,64.51,62.93,64.41,51129.0
2016-07-07 10:00:00,64.35,64.39,63.64,63.84,45269.0,64.35,64.39,63.64,63.84,45269.0
2016-07-07 10:30:00,63.81,63.89,63.56,63.7,33531.0,63.81,63.89,63.56,63.7,33531.0
2016-07-07 11:00:00,63.69,63.91,63.62,63.88,53974.0,63.69,63.91,63.62,63.88,53974.0
2016-07-07 11:30:00,63.85,64.0,63.7,63.88,75503.0,63.85,64.0,63.7,63.88,75503.0
2016-07-07 12:00:00,63.89,63.91,63.36,63.41,31301.0,63.89,63.91,63.36,63.41,31301.0
2016-07-07 12:30:00,63.41,63.44,62.78,62.79,21619.0,63.41,63.44,62.78,62.79,21619.0
2016-07-07 13:00:00,62.78,62.87,62.57,62.81,30290.0,62.78,62.87,62.57,62.81,30290.0
2016-07-07 13:30:00,62.83,62.87,62.5,62.51,20984.0,62.83,62.87,62.5,62.51,20984.0
2016-07-07 14:00:00,62.51,62.83,62.44,62.76,35492.0,62.51,62.83,62.44,62.76,35492.0
2016-07-07 14:30:00,62.72,62.77,62.46,62.58,48163.0,62.72,62.77,62.46,62.58,48163.0
2016-07-07 15:00:00,62.57,63.0,62.57,62.96,21522.0,62.57,63.0,62.57,62.96,21522.0
2016-07-07 15:30:00,62.99,63.22,62.93,63.1,64211.0,62.99,63.22,62.93,63.1,64211.0
2016-07-08 09:30:00,63.83,64.56,63.55,64.34,33108.0,63.83,64.56,63.55,64.34,33108.0
2016-07-08 10:00:00,64.37,65.11,64.13,65.05,35818.0,64.37,65.11,64.13,65.05,35818.0
2016-07-08 10:30:00,65.11,65.71,65.0,65.65,45049.0,65.11,65.71,65.0,65.65,45049.0
2016-07-08 11:00:00,65.69,65.82,65.55,65.74,47606.0,65.69,65.82,65.55,65.74,47606.0
2016-07-08 11:30:00,65.77,65.98,65.69,65.98,35624.0,65.77,65.98,65.69,65.98,35624.0
2016-07-08 12:00:00,65.98,66.07,65.83,65.93,37865.0,65.98,66.07,65.83,65.93,37865.0
2016-07-08 12:30:00,65.93,65.99,65.83,65.98,46017.0,65.93,65.99,65.83,65.98,46017.0
2016-07-08 13:00:00,65.95,66.07,65.93,66.06,29770.0,65.95,66.07,65.93,66.06,29770.0
2016-07-08 13:30:00,66.07,66.33,66.07,66.22,33306.0,66.07,66.33,66.07,66.22,33306.0
2016-07-08 14:00:00,66.21,66.29,66.04,66.29,47087.0,66.21,66.29,66.04,66.29,47087.0
2016-07-08 14:30:00,66.3,66.38,65.77,65.77,25088.0,66.3,66.38,65.77,65.77,25088.0
2016-07-08 15:00:00,65.77,65.98,65.69,65.88,24796.0,65.77,65.98,65.69,65.88,24796.0
2016-07-08 15:30:00,65.86,66.02,65.76,65.95,79908.0,65.86,66.02,65.76,65.95,79908.0
2016-07-11 09:30:00,66.21,66.79,66.21,66.53,16794.0,66.21,66.79,66.21,66.53,16794.0
2016-07-11 10:00:00,66.53,66.57,65.76,66.11,13234.0,66.53,66.57,65.76,66.11,13234.0
2016-07-11 10:30:00,66.2,66.42,66.04,66.35,9101.0,66.2,66.42,66.04,66.35,9101.0
2016-07-11 11:00:00,66.41,66.67,66.28,66.65,14536.0,66.41,66.67,66.28,66.65,14536.0
2016-07-11 11:30:00,66.61,66.69,66.4,66.43,12073.0,66.61,66.69,66.4,66.43,12073.0
2016-07-11 12:00:00,66.4,66.44,66.02,66.06,9200.0,66.4,66.44,66.02,66.06,9200.0
2016-07-11 12:30:00,66.11,66.5,66.05,66.45,14435.0,66.11,66.5,66.05,66.45,14435.0
2016-07-11 13:00:00,66.42,66.63,66.35,66.37,16958.0,66.42,66.63,66.35,66.37,16958.0
2016-07-11 13:30:00,66.41,66.49,66.16,66.17,7819.0,66.41,66.49,66.16,66.17,7819.0
2016-07-11 14:00:00,66.11,66.25,66.02,66.23,8061.0,66.11,66.25,66.02,66.23,8061.0
2016-07-11 14:30:00,66.23,66.28,66.15,66.15,12075.0,66.23,66.28,66.15,66.15,12075.0
2016-07-11 15:00:00,66.15,66.29,66.08,66.13,16243.0,66.15,66.29,66.08,66.13,16243.0
2016-07-11 15:30:00,66.13,66.14,65.92,65.92,41874.0,66.13,66.14,65.92,65.92,41874.0
2016-07-12 09:30:00,66.62,66.87,66.27,66.84,15651.0,66.62,66.87,66.27,66.84,15651.0
2016-07-12 10:00:00,66.81,66.91,66.59,66.82,25668.0,66.81,66.91,66.59,66.82,25668.0
2016-07-12 10:30:00,66.84,67.11,66.84,66.97,34651.0,66.84,67.11,66.84,66.97,34651.0
2016-07-12 11:00:00,66.94,67.29,66.92,67.13,36090.0,66.94,67.29,66.92,67.13,36090.0
2016-07-12 11:30:00,67.1,67.26,67.06,67.1,20299.0,67.1,67.26,67.06,67.1,20299.0
2016-07-12 12:00:00,67.11,67.17,67.04,67.1,19655.0,67.11,67.17,67.04,67.1,19655.0
2016-07-12 12:30:00,67.04,67.21,67.0,67.14,23206.0,67.04,67.21,67.0,67.14,23206.0
2016-07-12 13:00:00,67.17,67.23,67.07,67.1,13889.0,67.17,67.23,67.07,67.1,13889.0
2016-07-12 13:30:00,67.09,67.15,66.92,67.0,21831.0,67.09,67.15,66.92,67.0,21831.0
2016-07-12 14:00:00,67.01,67.33,67.0,67.25,23563.0,67.01,67.33,67.0,67.25,23563.0
2016-07-12 14:30:00,67.25,67.78,67.25,67.65,68073.0,67.25,67.78,67.25,67.65,68073.0
2016-07-12 15:00:00,67.69,67.78,67.67,67.74,47664.0,67.69,67.78,67.67,67.74,47664.0
2016-07-12 15:30:00,67.7,67.8,67.6,67.71,71656.0,67.7,67.8,67.6,67.71,71656.0
2016-07-13 09:30:00,68.35,68.64,67.72,68.58,25359.0,68.35,68.64,67.72,68.58,25359.0
2016-07-13 10:00:00,68.58,68.97,68.52,68.61,33431.0,68.58,68.97,68.52,68.61,33431.0
2016-07-13 10:30:00,68.65,68.86,68.52,68.73,22802.0,68.65,68.86,68.52,68.73,22802.0
2016-07-13 11:00:00,68.71,68.81,68.29,68.44,87061.0,68.71,68.81,68.29,68.44,87061.0
2016-07-13 11:30:00,68.4,68.53,68.12,68.21,63470.0,68.4,68.53,68.12,68.21,63470.0
2016-07-13 12:00:00,68.21,68.37,68.14,68.2,15884.0,68.21,68.37,68.14,68.2,15884.0
2016-07-13 12:30:00,68.19,68.38,68.15,68.3,15286.0,68.19,68.38,68.15,68.3,15286.0
2016-07-13 13:00:00,68.32,68.4,68.27,68.31,14231.0,68.32,68.4,68.27,68.31,14231.0
2016-07-13 13:30:00,68.3,68.7,68.25,68.29,72922.0,68.3,68.7,68.25,68.29,72922.0
2016-07-13 14:00:00,68.31,68.6,68.25,68.56,40374.0,68.31,68.6,68.25,68.56,40374.0
2016-07-13 14:30:00,68.55,68.6,68.06,68.18,29980.0,68.55,68.6,68.06,68.18,29980.0
2016-07-13 15:00:00,68.16,68.25,67.95,68.0,34305.0,68.16,68.25,67.95,68.0,34305.0
2016-07-13 15:30:00,68.0,68.22,67.97,68.19,113003.0,68.0,68.22,67.97,68.19,113003.0
2016-07-14 09:30:00,68.83,69.08,68.63,68.81,57604.0,68.83,69.08,68.63,68.81,57604.0
2016-07-14 10:00:00,68.88,69.27,68.76,69.05,26909.0,68.88,69.27,68.76,69.05,26909.0
2016-07-14 10:30:00,69.11,69.38,69.0,69.04,20358.0,69.11,69.38,69.0,69.04,20358.0
2016-07-14 11:00:00,69.06,69.18,68.6,68.61,12752.0,69.06,69.18,68.6,68.61,12752.0
2016-07-14 11:30:00,68.59,68.59,68.3,68.52,13634.0,68.59,68.59,68.3,68.52,13634.0
2016-07-14 12:00:00,68.59,68.86,68.51,68.65,12941.0,68.59,68.86,68.51,68.65,12941.0
2016-07-14 12:30:00,68.66,68.68,68.55,68.56,5500.0,68.66,68.68,68.55,68.56,5500.0
2016-07-14 13:00:00,68.54,68.55,68.12,68.32,18274.0,68.54,68.55,68.12,68.32,18274.0
2016-07-14 13:30:00,68.28,68.47,68.27,68.34,6255.0,68.28,68.47,68.27,68.34,6255.0
2016-07-14 14:00:00,68.24,68.33,68.18,68.2,8476.0,68.24,68.33,68.18,68.2,8476.0
2016-07-14 14:30:00,68.24,68.37,68.21,68.23,19610.0,68.24,68.37,68.21,68.23,19610.0
2016-07-14 15:00:00,68.17,68.44,68.15,68.4,14306.0,68.17,68.44,68.15,68.4,14306.0
2016-07-14 15:30:00,68.41,68.45,68.24,68.3,57050.0,68.41,68.45,68.24,68.3,57050.0
2016-07-15 09:30:00,68.74,68.98,68.04,68.04,83700.0,68.74,68.98,68.04,68.04,83700.0
2016-07-15 10:00:00,68.13,68.43,67.6,67.81,12960.0,68.13,68.43,67.6,67.81,12960.0
2016-07-15 10:30:00,67.72,68.14,67.62,68.0,37409.0,67.72,68.14,67.62,68.0,37409.0
2016-07-15 11:00:00,68.0,68.06,67.69,67.84,7245.0,68.0,68.06,67.69,67.84,7245.0
2016-07-15 11:30:00,67.79,68.14,67.79,68.03,11679.0,67.79,68.14,67.79,68.03,11679.0
2016-07-15 12:00:00,68.06,68.09,67.87,68.03,9582.0,68.06,68.09,67.87,68.03,9582.0
2016-07-15 12:30:00,67.99,68.02,67.88,67.96,6484.0,67.99,68.02,67.88,67.96,6484.0
2016-07-15 13:00:00,67.96,68.22,67.96,68.15,7484.0,67.96,68.22,67.96,68.15,7484.0
2016-07-15 13:30:00,68.18,68.33,68.09,68.14,8877.0,68.18,68.33,68.09,68.14,8877.0
2016-07-15 14:00:00,68.2,68.55,68.2,68.44,26904.0,68.2,68.55,68.2,68.44,26904.0
2016-07-15 14:30:00,68.43,68.59,68.39,68.49,24621.0,68.43,68.59,68.39,68.49,24621.0
2016-07-15 15:00:00,68.49,68.6,68.46,68.49,18136.0,68.49,68.6,68.46,68.49,18136.0
2016-07-15 15:30:00,68.49,68.62,68.43,68.57,65896.0,68.49,68.62,68.43,68.57,65896.0
2016-07-18 09:30:00,68.37,68.37,68.02,68.05,7372.0,68.37,68.37,68.02,68.05,7372.0
2016-07-18 10:00:00,68.05,68.61,68.05,68.54,16407.0,68.05,68.61,68.05,68.54,16407.0
2016-07-18 10:30:00,68.57,68.72,68.35,68.38,8559.0,68.57,68.72,68.35,68.38,8559.0
2016-07-18 11:00:00,68.37,68.5,68.34,68.46,7942.0,68.37,68.5,68.34,68.46,7942.0
2016-07-18 11:30:00,68.43,68.53,68.25,68.26,21576.0,68.43,68.53,68.25,68.26,21576.0
2016-07-18 12:00:00,68.23,68.24,68.03,68.11,6100.0,68.23,68.24,68.03,68.11,6100.0
2016-07-18 12:30:00,68.08,68.13,67.94,67.96,3842.0,68.08,68.13,67.94,67.96,3842.0
2016-07-18 13:00:00,68.01,68.2,67.96,68.2,5675.0,68.01,68.2,67.96,68.2,5675.0
2016-07-18 13:30:00,68.15,68.39,68.14,68.39,10446.0,68.15,68.39,68.14,68.39,10446.0
2016-07-18 14:00:00,68.36,68.46,68.28,68.46,9250.0,68.36,68.46,68.28,68.46,9250.0
2016-07-18 14:30:00,68.36,68.49,68.3,68.44,6500.0,68.36,68.49,68.3,68.44,6500.0
2016-07-18 15:00:00,68.45,68.53,68.39,68.45,14216.0,68.45,68.53,68.39,68.45,14216.0
2016-07-18 15:30:00,68.44,68.59,68.42,68.49,38144.0,68.44,68.59,68.42,68.49,38144.0
2016-07-19 09:30:00,68.47,68.58,68.26,68.32,4795.0,68.47,68.58,68.26,68.32,4795.0
2016-07-19 10:00:00,68.45,68.58,68.34,68.47,4300.0,68.45,68.58,68.34,68.47,4300.0
2016-07-19 10:30:00,68.47,68.51,68.26,68.51,5896.0,68.47,68.51,68.26,68.51,5896.0
2016-07-19 11:00:00,68.5,68.61,68.29,68.33,6439.0,68.5,68.61,68.29,68.33,6439.0
2016-07-19 11:30:00,68.37,68.49,68.2,68.2,2750.0,68.37,68.49,68.2,68.2,2750.0
2016-07-19 12:00:00,68.18,68.18,68.11,68.14,1986.0,68.18,68.18,68.11,68.14,1986.0
2016-07-19 12:30:00,68.1,68.34,68.1,68.29,2739.0,68.1,68.34,68.1,68.29,2739.0
2016-07-19 13:00:00,68.31,68.34,68.21,68.27,9075.0,68.31,68.34,68.21,68.27,9075.0
2016-07-19 13:30:00,68.24,68.41,68.22,68.41,12831.0,68.24,68.41,68.22,68.41,12831.0
2016-07-19 14:00:00,68.41,68.49,68.3,68.3,7600.0,68.41,68.49,68.3,68.3,7600.0
2016-07-19 14:30:00,68.3,68.5,68.26,68.37,15971.0,68.3,68.5,68.26,68.37,15971.0
2016-07-19 15:00:00,68.33,68.54,68.29,68.31,35142.0,68.33,68.54,68.29,68.31,35142.0
2016-07-19 15:30:00,68.3,68.4,68.2,68.39,52651.0,68.3,68.4,68.2,68.39,52651.0
2016-07-20 09:30:00,68.89,69.77,68.89,69.61,30281.0,68.89,69.77,68.89,69.61,30281.0
2016-07-20 10:00:00,69.64,69.94,69.49,69.81,32737.0,69.64,69.94,69.49,69.81,32737.0
2016-07-20 10:30:00,69.85,70.49,69.85,70.45,56895.0,69.85,70.49,69.85,70.45,56895.0
2016-07-20 11:00:00,70.45,70.85,70.3,70.8,48575.0,70.45,70.85,70.3,70.8,48575.0
2016-07-20 11:30:00,70.82,71.0,70.41,70.41,47819.0,70.82,71.0,70.41,70.41,47819.0
2016-07-20 12:00:00,70.37,70.38,69.92,70.08,23148.0,70.37,70.38,69.92,70.08,23148.0
2016-07-20 12:30:00,70.02,70.22,70.02,70.16,22127.0,70.02,70.22,70.02,70.16,22127.0
2016-07-20 13:00:00,70.11,70.25,70.06,70.24,7670.0,70.11,70.25,70.06,70.24,7670.0
2016-07-20 13:30:00,70.21,70.38,70.13,70.13,7009.0,70.21,70.38,70.13,70.13,7009.0
2016-07-20 14:00:00,70.2,70.33,70.13,70.14,10841.0,70.2,70.33,70.13,70.14,10841.0
2016-07-20 14:30:00,70.15,70.16,69.9,69.9,9280.0,70.15,70.16,69.9,69.9,9280.0
2016-07-20 15:00:00,69.85,69.88,69.63,69.69,30673.0,69.85,69.88,69.63,69.69,30673.0
2016-07-20 15:30:00,69.67,69.93,69.67,69.86,37682.0,69.67,69.93,69.67,69.86,37682.0
2016-07-21 09:30:00,69.83,70.98,69.79,70.27,62535.0,69.83,70.98,69.79,70.27,62535.0
2016-07-21 10:00:00,70.27,70.4,69.84,69.84,48085.0,70.27,70.4,69.84,69.84,48085.0
2016-07-21 10:30:00,69.89,70.08,69.88,70.05,13321.0,69.89,70.08,69.88,70.05,13321.0
2016-07-21 11:00:00,70.1,70.25,70.02,70.11,36446.0,70.1,70.25,70.02,70.11,36446.0
2016-07-21 11:30:00,70.1,70.13,69.52,69.77,12355.0,70.1,70.13,69.52,69.77,12355.0
2016-07-21 12:00:00,69.79,69.84,69.63,69.75,10600.0,69.79,69.84,69.63,69.75,10600.0
2016-07-21 12:30:00,69.75,70.0,69.7,69.93,51818.0,69.75,70.0,69.7,69.93,51818.0
2016-07-21 13:00:00,69.86,69.95,69.76,69.83,18414.0,69.86,69.95,69.76,69.83,18414.0
2016-07-21 13:30:00,69.82,69.9,69.69,69.85,27310.0,69.82,69.9,69.69,69.85,27310.0
2016-07-21 14:00:00,69.74,69.9,69.72,69.83,57092.0,69.74,69.9,69.72,69.83,57092.0
2016-07-21 14:30:00,69.81,69.89,69.62,69.62,45349.0,69.81,69.89,69.62,69.62,45349.0
2016-07-21 15:00:00,69.62,69.78,69.43,69.62,11851.0,69.62,69.78,69.43,69.62,11851.0
2016-07-21 15:30:00,69.64,69.86,69.52,69.8,57115.0,69.64,69.86,69.52,69.8,57115.0
2016-07-22 09:30:00,69.65,70.03,69.31,69.63,40758.0,69.65,70.03,69.31,69.63,40758.0
2016-07-22 10:00:00,69.7,69.7,68.81,68.99,55668.0,69.7,69.7,68.81,68.99,55668.0
2016-07-22 10:30:00,68.94,69.5,68.78,69.5,48033.0,68.94,69.5,68.78,69.5,48033.0
2016-07-22 11:00:00,69.44,69.65,69.03,69.46,28086.0,69.44,69.65,69.03,69.46,28086.0
2016-07-22 11:30:00,69.48,69.99,69.47,69.86,21208.0,69.48,69.99,69.47,69.86,21208.0
2016-07-22 12:00:00,69.87,70.12,69.82,70.12,13704.0,69.87,70.12,69.82,70.12,13704.0
2016-07-22 12:30:00,70.14,70.16,69.87,70.1,12071.0,70.14,70.16,69.87,70.1,12071.0
2016-07-22 13:00:00,70.11,70.19,69.99,70.06,17534.0,70.11,70.19,69.99,70.06,17534.0
2016-07-22 13:30:00,70.01,70.09,69.72,69.72,7924.0,70.01,70.09,69.72,69.72,7924.0
2016-07-22 14:00:00,69.7,70.21,69.65,70.13,25189.0,69.7,70.21,69.65,70.13,25189.0
2016-07-22 14:30:00,70.09,70.56,70.06,70.43,24958.0,70.09,70.56,70.06,70.43,24958.0
2016-07-22 15:00:00,70.34,70.38,70.12,70.3,13950.0,70.34,70.38,70.12,70.3,13950.0
2016-07-22 15:30:00,70.3,70.38,70.21,70.27,37440.0,70.3,70.38,70.21,70.27,37440.0
2016-07-25 09:30:00,70.31,70.34,69.66,70.1,42003.0,70.31,70.34,69.66,70.1,42003.0
2016-07-25 10:00:00,70.06,70.4,70.06,70.36,8404.0,70.06,70.4,70.06,70.36,8404.0
2016-07-25 10:30:00,70.34,70.75,70.34,70.62,19381.0,70.34,70.75,70.34,70.62,19381.0
2016-07-25 11:00:00,70.55,70.55,70.3,70.46,10769.0,70.55,70.55,70.3,70.46,10769.0
2016-07-25 11:30:00,70.44,70.45,70.35,70.42,3700.0,70.44,70.45,70.35,70.42,3700.0
2016-07-25 12:00:00,70.4,70.68,70.37,70.6,12248.0,70.4,70.68,70.37,70.6,12248.0
2016-07-25 12:30:00,70.54,70.73,70.51,70.66,9234.0,70.54,70.73,70.51,70.66,9234.0
2016-07-25 13:00:00,70.64,70.81,70.62,70.78,12951.0,70.64,70.81,70.62,70.78,12951.0
2016-07-25 13:30:00,70.8,70.93,70.69,70.88,18063.0,70.8,70.93,70.69,70.88,18063.0
2016-07-25 14:00:00,70.9,70.94,70.65,70.69,23049.0,70.9,70.94,70.65,70.69,23049.0
2016-07-25 14:30:00,70.68,70.83,70.68,70.73,24169.0,70.68,70.83,70.68,70.73,24169.0
2016-07-25 15:00:00,70.7,70.82,70.67,70.77,16696.0,70.7,70.82,70.67,70.77,16696.0
2016-07-25 15:30:00,70.74,70.81,70.51,70.66,48124.0,70.74,70.81,70.51,70.66,48124.0
2016-07-26 09:30:00,70.55,71.09,70.55,70.69,6033.0,70.55,71.09,70.55,70.69,6033.0
2016-07-26 10:00:00,70.78,71.02,70.24,70.61,13733.0,70.78,71.02,70.24,70.61,13733.0
2016-07-26 10:30:00,70.7,70.78,70.07,70.11,28704.0,70.7,70.78,70.07,70.11,28704.0
2016-07-26 11:00:00,70.12,70.29,70.06,70.27,8968.0,70.12,70.29,70.06,70.27,8968.0
2016-07-26 11:30:00,70.22,70.67,70.22,70.41,5098.0,70.22,70.67,70.22,70.41,5098.0
2016-07-26 12:00:00,70.46,70.61,70.37,70.49,8800.0,70.46,70.61,70.37,70.49,8800.0
2016-07-26 12:30:00,70.44,70.53,70.25,70.34,26548.0,70.44,70.53,70.25,70.34,26548.0
2016-07-26 13:00:00,70.34,70.4,70.2,70.2,4862.0,70.34,70.4,70.2,70.2,4862.0
2016-07-26 13:30:00,70.22,70.32,70.16,70.25,7376.0,70.22,70.32,70.16,70.25,7376.0
2016-07-26 14:00:00,70.31,70.33,70.12,70.32,7602.0,70.31,70.33,70.12,70.32,7602.0
2016-07-26 14:30:00,70.3,70.39,70.18,70.28,14879.0,70.3,70.39,70.18,70.28,14879.0
2016-07-26 15:00:00,70.3,70.39,70.27,70.39,14566.0,70.3,70.39,70.27,70.39,14566.0
2016-07-26 15:30:00,70.39,70.49,70.27,70.45,41668.0,70.39,70.49,70.27,70.45,41668.0
2016-07-27 09:30:00,70.4,70.55,70.02,70.32,5299.0,70.4,70.55,70.02,70.32,5299.0
2016-07-27 10:00:00,70.37,70.37,69.78,69.78,6305.0,70.37,70.37,69.78,69.78,6305.0
2016-07-27 10:30:00,69.76,69.89,69.5,69.68,3980.0,69.76,69.89,69.5,69.68,3980.0
2016-07-27 11:00:00,69.67,70.07,69.63,69.97,8196.0,69.67,70.07,69.63,69.97,8196.0
2016-07-27 11:30:00,69.98,70.0,69.8,69.8,8242.0,69.98,70.0,69.8,69.8,8242.0
2016-07-27 12:00:00,69.95,69.95,69.65,69.79,4500.0,69.95,69.95,69.65,69.79,4500.0
2016-07-27 12:30:00,69.71,69.83,69.62,69.74,4700.0,69.71,69.83,69.62,69.74,4700.0
2016-07-27 13:00:00,69.76,69.98,69.71,69.89,43939.0,69.76,69.98,69.71,69.89,43939.0
2016-07-27 13:30:00,69.93,70.06,69.89,70.0,5972.0,69.93,70.06,69.89,70.0,5972.0
2016-07-27 14:00:00,69.95,70.05,69.65,69.89,22028.0,69.95,70.05,69.65,69.89,22028.0
2016-07-27 14:30:00,69.8,70.02,69.76,70.0,6300.0,69.8,70.02,69.76,70.0,6300.0
2016-07-27 15:00:00,70.0,70.08,69.87,69.88,16694.0,70.0,70.08,69.87,69.88,16694.0
2016-07-27 15:30:00,69.88,70.02,69.82,69.94,29741.0,69.88,70.02,69.82,69.94,29741.0
2016-07-28 09:30:00,69.85,70.59,69.81,70.42,31519.0,69.85,70.59,69.81,70.42,31519.0
2016-07-28 10:00:00,70.45,70.48,69.95,70.27,23119.0,70.45,70.48,69.95,70.27,23119.0
2016-07-28 10:30:00,70.19,70.34,70.05,70.12,13456.0,70.19,70.34,70.05,70.12,13456.0
2016-07-28 11:00:00,70.12,70.12,69.84,70.0,53606.0,70.12,70.12,69.84,70.0,53606.0
2016-07-28 11:30:00,70.0,70.31,69.87,70.25,20637.0,70.0,70.31,69.87,70.25,20637.0
2016-07-28 12:00:00,70.28,70.28,70.12,70.14,2327.0,70.28,70.28,70.12,70.14,2327.0
2016-07-28 12:30:00,70.13,70.29,70.13,70.28,2100.0,70.13,70.29,70.13,70.28,2100.0
2016-07-28 13:00:00,70.25,70.69,70.25,70.58,8293.0,70.25,70.69,70.25,70.58,8293.0
2016-07-28 13:30:00,70.58,70.59,70.47,70.59,4007.0,70.58,70.59,70.47,70.59,4007.0
2016-07-28 14:00:00,70.53,70.56,70.38,70.46,3391.0,70.53,70.56,70.38,70.46,3391.0
2016-07-28 14:30:00,70.46,70.58,70.37,70.4,7263.0,70.46,70.58,70.37,70.4,7263.0
2016-07-28 15:00:00,70.39,70.48,70.37,70.48,9548.0,70.39,70.48,70.37,70.48,9548.0
2016-07-28 15:30:00,70.44,70.5,70.34,70.36,29148.0,70.44,70.5,70.34,70.36,29148.0
2016-07-29 09:30:00,70.46,70.46,70.0,70.14,6979.0,70.46,70.46,70.0,70.14,6979.0
2016-07-29 10:00:00,70.0,70.3,70.0,70.08,20580.0,70.0,70.3,70.0,70.08,20580.0
2016-07-29 10:30:00,70.08,70.23,70.01,70.16,21533.0,70.08,70.23,70.01,70.16,21533.0
2016-07-29 11:00:00,70.19,70.53,70.14,70.42,23572.0,70.19,70.53,70.14,70.42,23572.0
2016-07-29 11:30:00,70.45,70.58,70.4,70.41,9617.0,70.45,70.58,70.4,70.41,9617.0
2016-07-29 12:00:00,70.47,70.55,70.31,70.32,16551.0,70.47,70.55,70.31,70.32,16551.0
2016-07-29 12:30:00,70.32,70.39,70.06,70.14,9930.0,70.32,70.39,70.06,70.14,9930.0
2016-07-29 13:00:00,70.06,70.28,70.03,70.16,7642.0,70.06,70.28,70.03,70.16,7642.0
2016-07-29 13:30:00,70.14,70.41,70.14,70.36,11793.0,70.14,70.41,70.14,70.36,11793.0
2016-07-29 14:00:00,70.34,70.43,70.34,70.42,11118.0,70.34,70.43,70.34,70.42,11118.0
2016-07-29 14:30:00,70.4,70.5,70.37,70.5,9786.0,70.4,70.5,70.37,70.5,9786.0
2016-07-29 15:00:00,70.44,70.51,70.27,70.27,16720.0,70.44,70.51,70.27,70.27,16720.0
2016-07-29 15:30:00,70.27,70.34,70.13,70.24,104759.0,70.27,70.34,70.13,70.24,104759.0
2016-08-01 09:30:00,70.17,70.49,69.91,70.23,41579.0,70.17,70.49,69.91,70.23,41579.0
2016-08-01 10:00:00,70.23,70.53,70.14,70.4,30952.0,70.23,70.53,70.14,70.4,30952.0
2016-08-01 10:30:00,70.39,70.95,70.37,70.72,23590.0,70.39,70.95,70.37,70.72,23590.0
2016-08-01 11:00:00,70.72,70.92,70.7,70.74,15121.0,70.72,70.92,70.7,70.74,15121.0
2016-08-01 11:30:00,70.77,70.91,70.66,70.77,15525.0,70.77,70.91,70.66,70.77,15525.0
2016-08-01 12:00:00,70.79,70.89,70.66,70.81,21309.0,70.79,70.89,70.66,70.81,21309.0
2016-08-01 12:30:00,70.8,70.98,70.79,70.9,10469.0,70.8,70.98,70.79,70.9,10469.0
2016-08-01 13:00:00,70.89,71.14,70.88,71.09,10546.0,70.89,71.14,70.88,71.09,10546.0
2016-08-01 13:30:00,71.13,71.27,71.06,71.23,20841.0,71.13,71.27,71.06,71.23,20841.0
2016-08-01 14:00:00,71.22,71.44,71.18,71.41,27698.0,71.22,71.44,71.18,71.41,27698.0
2016-08-01 14:30:00,71.43,71.62,71.37,71.57,32617.0,71.43,71.62,71.37,71.57,32617.0
2016-08-01 15:00:00,71.55,71.79,71.55,71.74,29840.0,71.55,71.79,71.55,71.74,29840.0
2016-08-01 15:30:00,71.73,71.79,71.43,71.61,71312.0,71.73,71.79,71.43,71.61,71312.0
2016-08-02 09:30:00,71.3,71.41,70.84,71.06,14962.0,71.3,71.41,70.84,71.06,14962.0
2016-08-02 10:00:00,71.06,71.22,71.0,71.22,13883.0,71.06,71.22,71.0,71.22,13883.0
2016-08-02 10:30:00,71.12,71.14,70.26,70.29,18315.0,71.12,71.14,70.26,70.29,18315.0
2016-08-02 11:00:00,70.25,70.58,70.25,70.52,17367.0,70.25,70.58,70.25,70.52,17367.0
2016-08-02 11:30:00,70.5,70.55,70.2,70.22,17544.0,70.5,70.55,70.2,70.22,17544.0
2016-08-02 12:00:00,70.27,70.31,69.91,70.0,65515.0,70.27,70.31,69.91,70.0,65515.0
2016-08-02 12:30:00,69.97,70.11,69.96,70.0,12452.0,69.97,70.11,69.96,70.0,12452.0
2016-08-02 13:00:00,70.01,70.1,69.93,70.05,11155.0,70.01,70.1,69.93,70.05,11155.0
2016-08-02 13:30:00,70.11,70.24,70.08,70.15,9000.0,70.11,70.24,70.08,70.15,9000.0
2016-08-02 14:00:00,70.15,70.3,70.07,70.23,13606.0,70.15,70.3,70.07,70.23,13606.0
2016-08-02 14:30:00,70.18,70.4,70.14,70.22,12578.0,70.18,70.4,70.14,70.22,12578.0
2016-08-02 15:00:00,70.22,70.4,70.2,70.27,33829.0,70.22,70.4,70.2,70.27,33829.0
2016-08-02 15:30:00,70.26,70.31,70.09,70.17,80692.0,70.26,70.31,70.09,70.17,80692.0
2016-08-03 09:30:00,70.27,70.56,69.98,70.09,6046.0,70.27,70.56,69.98,70.09,6046.0
2016-08-03 10:00:00,70.03,70.83,70.03,70.66,37153.0,70.03,70.83,70.03,70.66,37153.0
2016-08-03 10:30:00,70.58,70.86,70.37,70.37,23357.0,70.58,70.86,70.37,70.37,23357.0
2016-08-03 11:00:00,70.38,70.39,70.05,70.32,8119.0,70.38,70.39,70.05,70.32,8119.0
2016-08-03 11:30:00,70.45,70.45,70.23,70.28,6090.0,70.45,70.45,70.23,70.28,6090.0
2016-08-03 12:00:00,70.32,70.33,70.13,70.2,9413.0,70.32,70.33,70.13,70.2,9413.0
2016-08-03 12:30:00,70.23,70.36,70.21,70.28,9725.0,70.23,70.36,70.21,70.28,9725.0
2016-08-03 13:00:00,70.31,70.31,70.06,70.09,22500.0,70.31,70.31,70.06,70.09,22500.0
2016-08-03 13:30:00,70.06,70.77,70.02,70.46,63691.0,70.06,70.77,70.02,70.46,63691.0
2016-08-03 14:00:00,70.41,70.43,70.08,70.14,19256.0,70.41,70.43,70.08,70.14,19256.0
2016-08-03 14:30:00,70.17,70.45,69.94,70.07,57006.0,70.17,70.45,69.94,70.07,57006.0
2016-08-03 15:00:00,70.07,70.16,69.98,70.09,17665.0,70.07,70.16,69.98,70.09,17665.0
2016-08-03 15:30:00,70.12,70.18,69.98,70.17,92981.0,70.12,70.18,69.98,70.17,92981.0
2016-08-04 09:30:00,60.61,66.89,60.61,65.94,317566.0,60.61,66.89,60.61,65.94,317566.0
2016-08-04 10:00:00,65.94,66.3,65.05,65.09,175721.0,65.94,66.3,65.05,65.09,175721.0
2016-08-04 10:30:00,65.1,65.95,64.71,65.04,135255.0,65.1,65.95,64.71,65.04,135255.0
2016-08-04 11:00:00,65.09,65.16,64.6,65.03,87087.0,65.09,65.16,64.6,65.03,87087.0
2016-08-04 11:30:00,65.04,65.44,64.91,65.34,108364.0,65.04,65.44,64.91,65.34,108364.0
2016-08-04 12:00:00,65.35,65.49,65.1,65.49,69746.0,65.35,65.49,65.1,65.49,69746.0
2016-08-04 12:30:00,65.5,66.02,65.32,65.74,43465.0,65.5,66.02,65.32,65.74,43465.0
2016-08-04 13:00:00,65.7,66.24,65.46,66.19,47898.0,65.7,66.24,65.46,66.19,47898.0
2016-08-04 13:30:00,66.2,66.2,65.75,65.99,113656.0,66.2,66.2,65.75,65.99,113656.0
2016-08-04 14:00:00,66.0,66.82,65.98,66.6,106591.0,66.0,66.82,65.98,66.6,106591.0
2016-08-04 14:30:00,66.58,67.0,66.57,66.89,112433.0,66.58,67.0,66.57,66.89,112433.0
2016-08-04 15:00:00,66.89,67.06,66.37,66.48,96161.0,66.89,67.06,66.37,66.48,96161.0
2016-08-04 15:30:00,66.51,66.93,66.51,66.58,110303.0,66.51,66.93,66.51,66.58,110303.0
2016-08-05 09:30:00,66.9,67.37,66.23,67.08,109492.0,66.9,67.37,66.23,67.08,109492.0
2016-08-05 10:00:00,66.99,67.62,66.86,67.53,86882.0,66.99,67.62,66.86,67.53,86882.0
2016-08-05 10:30:00,67.56,67.78,67.47,67.48,67355.0,67.56,67.78,67.47,67.48,67355.0
2016-08-05 11:00:00,67.56,67.8,67.2,67.23,56777.0,67.56,67.8,67.2,67.23,56777.0
2016-08-05 11:30:00,67.23,67.3,66.89,67.03,30956.0,67.23,67.3,66.89,67.03,30956.0
2016-08-05 12:00:00,67.1,67.19,66.95,67.0,24298.0,67.1,67.19,66.95,67.0,24298.0
2016-08-05 12:30:00,66.97,67.09,66.67,66.72,26123.0,66.97,67.09,66.67,66.72,26123.0
2016-08-05 13:00:00,66.72,66.77,66.58,66.58,26176.0,66.72,66.77,66.58,66.58,26176.0
2016-08-05 13:30:00,66.61,66.75,66.29,66.32,46830.0,66.61,66.75,66.29,66.32,46830.0
2016-08-05 14:00:00,66.32,66.43,66.25,66.3,26054.0,66.32,66.43,66.25,66.3,26054.0
2016-08-05 14:30:00,66.29,66.73,66.28,66.73,50583.0,66.29,66.73,66.28,66.73,50583.0
2016-08-05 15:00:00,66.7,66.81,66.68,66.72,44907.0,66.7,66.81,66.68,66.72,44907.0
2016-08-05 15:30:00,66.75,66.81,66.62,66.64,64118.0,66.75,66.81,66.62,66.64,64118.0
2016-08-08 09:30:00,66.84,66.87,66.18,66.27,35302.0,66.84,66.87,66.18,66.27,35302.0
2016-08-08 10:00:00,66.21,66.26,65.94,65.99,32894.0,66.21,66.26,65.94,65.99,32894.0
2016-08-08 10:30:00,66.02,66.24,65.99,66.12,17468.0,66.02,66.24,65.99,66.12,17468.0
2016-08-08 11:00:00,66.18,66.23,66.11,66.17,13460.0,66.18,66.23,66.11,66.17,13460.0
2016-08-08 11:30:00,66.19,66.25,66.0,66.0,46386.0,66.19,66.25,66.0,66.0,46386.0
2016-08-08 12:00:00,66.0,66.04,65.87,65.89,19444.0,66.0,66.04,65.87,65.89,19444.0
2016-08-08 12:30:00,65.87,66.04,65.87,66.02,14366.0,65.87,66.04,65.87,66.02,14366.0
2016-08-08 13:00:00,66.02,66.09,65.91,66.09,20636.0,66.02,66.09,65.91,66.09,20636.0
2016-08-08 13:30:00,66.02,66.43,66.0,66.33,30768.0,66.02,66.43,66.0,66.33,30768.0
2016-08-08 14:00:00,66.33,66.42,66.2,66.22,35877.0,66.33,66.42,66.2,66.22,35877.0
2016-08-08 14:30:00,66.23,66.38,66.21,66.28,16423.0,66.23,66.38,66.21,66.28,16423.0
2016-08-08 15:00:00,66.25,66.3,66.11,66.21,17580.0,66.25,66.3,66.11,66.21,17580.0
2016-08-08 15:30:00,66.21,66.24,65.97,65.98,77109.0,66.21,66.24,65.97,65.98,77109.0
2016-08-09 09:30:00,66.5,66.66,65.89,66.25,23420.0,66.5,66.66,65.89,66.25,23420.0
2016-08-09 10:00:00,66.3,66.52,66.1,66.47,23408.0,66.3,66.52,66.1,66.47,23408.0
2016-08-09 10:30:00,66.53,66.94,66.46,66.76,16690.0,66.53,66.94,66.46,66.76,16690.0
2016-08-09 11:00:00,66.79,67.06,66.78,66.79,21460.0,66.79,67.06,66.78,66.79,21460.0
2016-08-09 11:30:00,66.83,67.04,66.78,67.0,14531.0,66.83,67.04,66.78,67.0,14531.0
2016-08-09 12:00:00,67.0,67.01,66.63,66.73,16285.0,67.0,67.01,66.63,66.73,16285.0
2016-08-09 12:30:00,66.72,66.72,66.38,66.59,42215.0,66.72,66.72,66.38,66.59,42215.0
2016-08-09 13:00:00,66.6,66.66,66.44,66.46,30602.0,66.6,66.66,66.44,66.46,30602.0
2016-08-09 13:30:00,66.43,66.57,66.42,66.53,24871.0,66.43,66.57,66.42,66.53,24871.0
2016-08-09 14:00:00,66.54,66.58,66.4,66.44,19386.0,66.54,66.58,66.4,66.44,19386.0
2016-08-09 14:30:00,66.43,66.43,66.28,66.39,9680.0,66.43,66.43,66.28,66.39,9680.0
2016-08-09 15:00:00,66.39,66.59,66.38,66.58,23999.0,66.39,66.59,66.38,66.58,23999.0
2016-08-09 15:30:00,66.61,66.77,66.56,66.7,89056.0,66.61,66.77,66.56,66.7,89056.0
2016-08-10 09:30:00,66.52,66.92,66.25,66.38,37917.0,66.52,66.92,66.25,66.38,37917.0
2016-08-10 10:00:00,66.41,66.64,66.26,66.42,13641.0,66.41,66.64,66.26,66.42,13641.0
2016-08-10 10:30:00,66.4,66.52,66.26,66.5,17497.0,66.4,66.52,66.26,66.5,17497.0
2016-08-10 11:00:00,66.5,66.71,66.38,66.38,22507.0,66.5,66.71,66.38,66.38,22507.0
2016-08-10 11:30:00,66.42,66.61,66.26,66.45,26376.0,66.42,66.61,66.26,66.45,26376.0
2016-08-10 12:00:00,66.46,66.91,66.46,66.61,21483.0,66.46,66.91,66.46,66.61,21483.0
2016-08-10 12:30:00,66.61,66.63,66.46,66.57,1900.0,66.61,66.63,66.46,66.57,1900.0
2016-08-10 13:00:00,66.51,66.63,66.48,66.48,13491.0,66.51,66.63,66.48,66.48,13491.0
2016-08-10 13:30:00,66.46,66.6,66.45,66.45,4861.0,66.46,66.6,66.45,66.45,4861.0
2016-08-10 14:00:00,66.46,66.5,66.42,66.42,8857.0,66.46,66.5,66.42,66.42,8857.0
2016-08-10 14:30:00,66.41,66.42,66.32,66.34,8743.0,66.41,66.42,66.32,66.34,8743.0
2016-08-10 15:00:00,66.34,66.67,66.32,66.52,9212.0,66.34,66.67,66.32,66.52,9212.0
2016-08-10 15:30:00,66.51,66.51,66.43,66.44,25892.0,66.51,66.51,66.43,66.44,25892.0
2016-08-11 09:30:00,66.61,67.0,66.15,66.84,55251.0,66.61,67.0,66.15,66.84,55251.0
2016-08-11 10:00:00,66.83,67.1,66.71,66.86,35931.0,66.83,67.1,66.71,66.86,35931.0
2016-08-11 10:30:00,66.87,67.07,66.82,67.0,8100.0,66.87,67.07,66.82,67.0,8100.0
2016-08-11 11:00:00,67.0,67.05,66.88,66.94,13103.0,67.0,67.05,66.88,66.94,13103.0
2016-08-11 11:30:00,67.03,67.13,66.94,67.13,13035.0,67.03,67.13,66.94,67.13,13035.0
2016-08-11 12:00:00,67.16,67.16,66.88,66.97,7839.0,67.16,67.16,66.88,66.97,7839.0
2016-08-11 12:30:00,66.95,67.01,66.92,67.0,5424.0,66.95,67.01,66.92,67.0,5424.0
2016-08-11 13:00:00,66.97,67.01,66.93,67.01,13464.0,66.97,67.01,66.93,67.01,13464.0
2016-08-11 13:30:00,67.02,67.06,66.98,67.05,14050.0,67.02,67.06,66.98,67.05,14050.0
2016-08-11 14:00:00,67.04,67.06,66.95,67.02,17721.0,67.04,67.06,66.95,67.02,17721.0
2016-08-11 14:30:00,67.03,67.03,66.94,66.99,12924.0,67.03,67.03,66.94,66.99,12924.0
2016-08-11 15:00:00,66.99,67.08,66.94,67.07,23825.0,66.99,67.08,66.94,67.07,23825.0
2016-08-11 15:30:00,67.07,67.18,66.99,67.05,117629.0,67.07,67.18,66.99,67.05,117629.0
2016-08-12 09:30:00,67.39,68.61,66.86,67.71,32966.0,67.39,68.61,66.86,67.71,32966.0
2016-08-12 10:00:00,67.55,67.68,67.08,67.21,52050.0,67.55,67.68,67.08,67.21,52050.0
2016-08-12 10:30:00,67.19,67.45,67.12,67.45,14292.0,67.19,67.45,67.12,67.45,14292.0
2016-08-12 11:00:00,67.47,67.67,67.43,67.61,15800.0,67.47,67.67,67.43,67.61,15800.0
2016-08-12 11:30:00,67.66,67.81,67.48,67.5,46688.0,67.66,67.81,67.48,67.5,46688.0
2016-08-12 12:00:00,67.55,68.14,67.48,68.13,40154.0,67.55,68.14,67.48,68.13,40154.0
2016-08-12 12:30:00,68.1,68.12,67.93,68.04,13567.0,68.1,68.12,67.93,68.04,13567.0
2016-08-12 13:00:00,68.04,68.14,67.82,68.14,15925.0,68.04,68.14,67.82,68.14,15925.0
2016-08-12 13:30:00,68.17,68.3,67.96,67.97,23800.0,68.17,68.3,67.96,67.97,23800.0
2016-08-12 14:00:00,67.94,68.18,67.94,68.08,20436.0,67.94,68.18,67.94,68.08,20436.0
2016-08-12 14:30:00,68.09,68.21,68.01,68.12,10717.0,68.09,68.21,68.01,68.12,10717.0
2016-08-12 15:00:00,68.11,68.31,68.11,68.2,19414.0,68.11,68.31,68.11,68.2,19414.0
2016-08-12 15:30:00,68.18,68.51,68.18,68.41,82766.0,68.18,68.51,68.18,68.41,82766.0
2016-08-15 09:30:00,68.45,68.45,67.64,67.72,10595.0,68.45,68.45,67.64,67.72,10595.0
2016-08-15 10:00:00,67.8,68.04,67.79,67.81,14411.0,67.8,68.04,67.79,67.81,14411.0
2016-08-15 10:30:00,67.83,67.97,67.68,67.72,14312.0,67.83,67.97,67.68,67.72,14312.0
2016-08-15 11:00:00,67.74,68.08,67.69,67.96,10655.0,67.74,68.08,67.69,67.96,10655.0
2016-08-15 11:30:00,67.96,68.01,67.73,67.78,15004.0,67.96,68.01,67.73,67.78,15004.0
2016-08-15 12:00:00,67.78,68.05,67.78,68.0,6650.0,67.78,68.05,67.78,68.0,6650.0
2016-08-15 12:30:00,68.03,68.07,67.95,68.0,9370.0,68.03,68.07,67.95,68.0,9370.0
2016-08-15 13:00:00,68.02,68.06,67.96,68.03,11640.0,68.02,68.06,67.96,68.03,11640.0
2016-08-15 13:30:00,68.06,68.13,67.95,67.95,10538.0,68.06,68.13,67.95,67.95,10538.0
2016-08-15 14:00:00,68.0,68.08,67.94,68.02,15636.0,68.0,68.08,67.94,68.02,15636.0
2016-08-15 14:30:00,68.05,68.07,67.97,67.98,31304.0,68.05,68.07,67.97,67.98,31304.0
2016-08-15 15:00:00,67.98,68.08,67.91,67.96,21728.0,67.98,68.08,67.91,67.96,21728.0
2016-08-15 15:30:00,67.95,67.97,67.66,67.67,60277.0,67.95,67.97,67.66,67.67,60277.0
2016-08-16 09:30:00,67.67,67.67,66.99,67.01,8061.0,67.67,67.67,66.99,67.01,8061.0
2016-08-16 10:00:00,67.05,67.05,66.38,66.44,18726.0,67.05,67.05,66.38,66.44,18726.0
2016-08-16 10:30:00,66.43,66.59,65.84,65.86,76900.0,66.43,66.59,65.84,65.86,76900.0
2016-08-16 11:00:00,65.86,66.18,65.8,66.11,49942.0,65.86,66.18,65.8,66.11,49942.0
2016-08-16 11:30:00,66.16,66.45,66.16,66.4,43004.0,66.16,66.45,66.16,66.4,43004.0
2016-08-16 12:00:00,66.38,66.41,66.23,66.25,21384.0,66.38,66.41,66.23,66.25,21384.0
2016-08-16 12:30:00,66.23,66.6,66.19,66.56,18432.0,66.23,66.6,66.19,66.56,18432.0
2016-08-16 13:00:00,66.56,66.6,66.25,66.34,21799.0,66.56,66.6,66.25,66.34,21799.0
2016-08-16 13:30:00,66.34,66.52,66.28,66.52,26510.0,66.34,66.52,66.28,66.52,26510.0
2016-08-16 14:00:00,66.51,66.59,66.32,66.59,16439.0,66.51,66.59,66.32,66.59,16439.0
2016-08-16 14:30:00,66.59,66.65,66.52,66.57,12405.0,66.59,66.65,66.52,66.57,12405.0
2016-08-16 15:00:00,66.57,66.6,66.5,66.5,47865.0,66.57,66.6,66.5,66.5,47865.0
2016-08-16 15:30:00,66.51,66.56,66.33,66.36,75719.0,66.51,66.56,66.33,66.36,75719.0
2016-08-17 09:30:00,66.5,66.62,66.19,66.52,13469.0,66.5,66.62,66.19,66.52,13469.0
2016-08-17 10:00:00,66.52,66.73,66.5,66.72,10158.0,66.52,66.73,66.5,66.72,10158.0
2016-08-17 10:30:00,66.72,66.88,66.64,66.85,18548.0,66.72,66.88,66.64,66.85,18548.0
2016-08-17 11:00:00,66.81,66.87,66.46,66.55,17582.0,66.81,66.87,66.46,66.55,17582.0
2016-08-17 11:30:00,66.56,66.61,66.34,66.56,12441.0,66.56,66.61,66.34,66.56,12441.0
2016-08-17 12:00:00,66.55,66.84,66.54,66.76,22586.0,66.55,66.84,66.54,66.76,22586.0
2016-08-17 12:30:00,66.79,67.07,66.62,66.94,19189.0,66.79,67.07,66.62,66.94,19189.0
2016-08-17 13:00:00,66.91,67.02,66.87,66.94,11652.0,66.91,67.02,66.87,66.94,11652.0
2016-08-17 13:30:00,66.93,67.02,66.72,66.73,9446.0,66.93,67.02,66.72,66.73,9446.0
2016-08-17 14:00:00,66.57,66.96,66.57,66.96,19270.0,66.57,66.96,66.57,66.96,19270.0
2016-08-17 14:30:00,66.93,66.96,66.63,66.71,14439.0,66.93,66.96,66.63,66.71,14439.0
2016-08-17 15:00:00,66.7,66.7,66.31,66.38,46511.0,66.7,66.7,66.31,66.38,46511.0
2016-08-17 15:30:00,66.38,66.54,66.35,66.52,57233.0,66.38,66.54,66.35,66.52,57233.0
2016-08-18 09:30:00,66.66,67.21,66.2,66.7,8693.0,66.66,67.21,66.2,66.7,8693.0
2016-08-18 10:00:00,66.71,66.82,66.51,66.59,12246.0,66.71,66.82,66.51,66.59,12246.0
2016-08-18 10:30:00,66.56,66.68,66.48,66.51,23390.0,66.56,66.68,66.48,66.51,23390.0
2016-08-18 11:00:00,66.51,66.74,66.43,66.63,63588.0,66.51,66.74,66.43,66.63,63588.0
2016-08-18 11:30:00,66.65,66.71,66.51,66.53,40903.0,66.65,66.71,66.51,66.53,40903.0
2016-08-18 12:00:00,66.52,66.53,66.43,66.43,13411.0,66.52,66.53,66.43,66.43,13411.0
2016-08-18 12:30:00,66.39,66.43,66.13,66.14,28951.0,66.39,66.43,66.13,66.14,28951.0
2016-08-18 13:00:00,66.21,66.45,66.21,66.44,9755.0,66.21,66.45,66.21,66.44,9755.0
2016-08-18 13:30:00,66.45,66.49,66.36,66.4,10188.0,66.45,66.49,66.36,66.4,10188.0
2016-08-18 14:00:00,66.4,66.41,66.17,66.33,16854.0,66.4,66.41,66.17,66.33,16854.0
2016-08-18 14:30:00,66.33,66.33,66.17,66.2,10171.0,66.33,66.33,66.17,66.2,10171.0
2016-08-18 15:00:00,66.23,66.26,66.13,66.14,21005.0,66.23,66.26,66.13,66.14,21005.0
2016-08-18 15:30:00,66.14,66.2,65.96,66.08,42275.0,66.14,66.2,65.96,66.08,42275.0
2016-08-19 09:30:00,66.1,66.62,66.0,66.55,34856.0,66.1,66.62,66.0,66.55,34856.0
2016-08-19 10:00:00,66.53,66.61,66.44,66.53,16220.0,66.53,66.61,66.44,66.53,16220.0
2016-08-19 10:30:00,66.54,66.58,66.38,66.44,13490.0,66.54,66.58,66.38,66.44,13490.0
2016-08-19 11:00:00,66.41,66.45,66.12,66.14,20518.0,66.41,66.45,66.12,66.14,20518.0
2016-08-19 11:30:00,66.19,66.24,66.1,66.2,4706.0,66.19,66.24,66.1,66.2,4706.0
2016-08-19 12:00:00,66.22,66.23,65.93,65.99,10540.0,66.22,66.23,65.93,65.99,10540.0
2016-08-19 12:30:00,66.0,66.06,65.82,65.85,27010.0,66.0,66.06,65.82,65.85,27010.0
2016-08-19 13:00:00,65.83,65.98,65.83,65.95,11690.0,65.83,65.98,65.83,65.95,11690.0
2016-08-19 13:30:00,65.97,65.98,65.82,65.86,16880.0,65.97,65.98,65.82,65.86,16880.0
2016-08-19 14:00:00,65.88,65.93,65.82,65.86,10778.0,65.88,65.93,65.82,65.86,10778.0
2016-08-19 14:30:00,65.86,65.91,65.79,65.81,11200.0,65.86,65.91,65.79,65.81,11200.0
2016-08-19 15:00:00,65.79,65.83,65.63,65.64,25891.0,65.79,65.83,65.63,65.64,25891.0
2016-08-19 15:30:00,65.64,65.66,65.56,65.63,49532.0,65.64,65.66,65.56,65.63,49532.0
2016-08-22 09:30:00,65.35,65.42,65.02,65.26,16778.0,65.35,65.42,65.02,65.26,16778.0
2016-08-22 10:00:00,65.3,66.0,65.2,65.97,18685.0,65.3,66.0,65.2,65.97,18685.0
2016-08-22 10:30:00,65.92,66.04,65.77,65.77,9729.0,65.92,66.04,65.77,65.77,9729.0
2016-08-22 11:00:00,65.77,65.77,65.29,65.29,13578.0,65.77,65.77,65.29,65.29,13578.0
2016-08-22 11:30:00,65.26,65.48,65.22,65.42,13991.0,65.26,65.48,65.22,65.42,13991.0
2016-08-22 12:00:00,65.46,65.79,65.41,65.74,10308.0,65.46,65.79,65.41,65.74,10308.0
2016-08-22 12:30:00,65.73,65.75,65.54,65.58,6122.0,65.73,65.75,65.54,65.58,6122.0
2016-08-22 13:00:00,65.58,65.63,65.46,65.53,8600.0,65.58,65.63,65.46,65.53,8600.0
2016-08-22 13:30:00,65.53,65.75,65.49,65.7,8900.0,65.53,65.75,65.49,65.7,8900.0
2016-08-22 14:00:00,65.69,65.86,65.67,65.72,10100.0,65.69,65.86,65.67,65.72,10100.0
2016-08-22 14:30:00,65.69,65.88,65.69,65.88,6381.0,65.69,65.88,65.69,65.88,6381.0
2016-08-22 15:00:00,65.85,65.95,65.83,65.95,10706.0,65.85,65.95,65.83,65.95,10706.0
2016-08-22 15:30:00,65.95,65.96,65.86,65.93,35478.0,65.95,65.96,65.86,65.93,35478.0
2016-08-23 09:30:00,65.87,66.92,65.87,66.9,12977.0,65.87,66.92,65.87,66.9,12977.0
2016-08-23 10:00:00,66.87,67.3,66.73,67.11,33156.0,66.87,67.3,66.73,67.11,33156.0
2016-08-23 10:30:00,67.13,67.28,67.0,67.23,39548.0,67.13,67.28,67.0,67.23,39548.0
2016-08-23 11:00:00,67.22,67.24,67.03,67.15,9218.0,67.22,67.24,67.03,67.15,9218.0
2016-08-23 11:30:00,67.14,67.53,67.14,67.47,12503.0,67.14,67.53,67.14,67.47,12503.0
2016-08-23 12:00:00,67.39,67.44,67.29,67.32,6089.0,67.39,67.44,67.29,67.32,6089.0
2016-08-23 12:30:00,67.26,67.39,67.21,67.32,9705.0,67.26,67.39,67.21,67.32,9705.0
2016-08-23 13:00:00,67.35,67.72,67.34,67.69,14792.0,67.35,67.72,67.34,67.69,14792.0
2016-08-23 13:30:00,67.65,67.94,67.64,67.94,21744.0,67.65,67.94,67.64,67.94,21744.0
2016-08-23 14:00:00,67.92,68.25,67.92,68.15,48150.0,67.92,68.25,67.92,68.15,48150.0
2016-08-23 14:30:00,68.16,68.16,67.83,67.85,23497.0,68.16,68.16,67.83,67.85,23497.0
2016-08-23 15:00:00,67.83,67.98,67.83,67.9,20447.0,67.83,67.98,67.83,67.9,20447.0
2016-08-23 15:30:00,67.91,67.92,67.71,67.75,88792.0,67.91,67.92,67.71,67.75,88792.0
2016-08-24 09:30:00,67.51,67.99,67.34,67.73,12231.0,67.51,67.99,67.34,67.73,12231.0
2016-08-24 10:00:00,67.7,67.78,67.47,67.58,7154.0,67.7,67.78,67.47,67.58,7154.0
2016-08-24 10:30:00,67.62,67.67,67.46,67.62,7383.0,67.62,67.67,67.46,67.62,7383.0
2016-08-24 11:00:00,67.61,67.64,67.37,67.42,12216.0,67.61,67.64,67.37,67.42,12216.0
2016-08-24 11:30:00,67.38,67.53,67.31,67.5,5996.0,67.38,67.53,67.31,67.5,5996.0
2016-08-24 12:00:00,67.48,67.53,67.38,67.44,5403.0,67.48,67.53,67.38,67.44,5403.0
2016-08-24 12:30:00,67.46,67.51,67.33,67.35,9192.0,67.46,67.51,67.33,67.35,9192.0
2016-08-24 13:00:00,67.33,67.61,67.28,67.52,25518.0,67.33,67.61,67.28,67.52,25518.0
2016-08-24 13:30:00,67.49,67.63,67.49,67.56,3000.0,67.49,67.63,67.49,67.56,3000.0
2016-08-24 14:00:00,67.53,67.53,67.35,67.37,11901.0,67.53,67.53,67.35,67.37,11901.0
2016-08-24 14:30:00,67.35,67.44,67.28,67.28,11213.0,67.35,67.44,67.28,67.28,11213.0
2016-08-24 15:00:00,67.25,67.31,66.95,66.99,16520.0,67.25,67.31,66.95,66.99,16520.0
2016-08-24 15:30:00,66.99,67.15,66.79,67.11,55536.0,66.99,67.15,66.79,67.11,55536.0
2016-08-25 09:30:00,66.96,67.13,66.68,67.03,7014.0,66.96,67.13,66.68,67.03,7014.0
2016-08-25 10:00:00,67.03,67.18,66.9,67.0,6221.0,67.03,67.18,66.9,67.0,6221.0
2016-08-25 10:30:00,66.96,67.12,66.96,67.04,12866.0,66.96,67.12,66.96,67.04,12866.0
2016-08-25 11:00:00,67.04,67.41,67.01,67.35,13854.0,67.04,67.41,67.01,67.35,13854.0
2016-08-25 11:30:00,67.35,67.54,67.34,67.35,6576.0,67.35,67.54,67.34,67.35,6576.0
2016-08-25 12:00:00,67.42,67.6,67.39,67.52,33662.0,67.42,67.6,67.39,67.52,33662.0
2016-08-25 12:30:00,67.55,67.7,67.44,67.53,33952.0,67.55,67.7,67.44,67.53,33952.0
2016-08-25 13:00:00,67.54,67.54,67.43,67.53,10302.0,67.54,67.54,67.43,67.53,10302.0
2016-08-25 13:30:00,67.53,67.54,67.26,67.38,10267.0,67.53,67.54,67.26,67.38,10267.0
2016-08-25 14:00:00,67.38,67.47,67.3,67.36,8407.0,67.38,67.47,67.3,67.36,8407.0
2016-08-25 14:30:00,67.38,67.44,67.07,67.12,6725.0,67.38,67.44,67.07,67.12,6725.0
2016-08-25 15:00:00,67.16,67.46,67.11,67.35,10850.0,67.16,67.46,67.11,67.35,10850.0
2016-08-25 15:30:00,67.38,67.46,67.27,67.4,40991.0,67.38,67.46,67.27,67.4,40991.0
2016-08-26 09:30:00,67.54,67.87,67.39,67.69,8519.0,67.54,67.87,67.39,67.69,8519.0
2016-08-26 10:00:00,67.6,68.09,67.44,67.93,9239.0,67.6,68.09,67.44,67.93,9239.0
2016-08-26 10:30:00,68.0,68.08,67.71,67.76,14908.0,68.0,68.08,67.71,67.76,14908.0
2016-08-26 11:00:00,67.87,68.11,67.74,68.08,7729.0,67.87,68.11,67.74,68.08,7729.0
2016-08-26 11:30:00,68.03,68.03,67.76,67.82,6900.0,68.03,68.03,67.76,67.82,6900.0
2016-08-26 12:00:00,67.69,67.78,67.4,67.4,5924.0,67.69,67.78,67.4,67.4,5924.0
2016-08-26 12:30:00,67.41,67.63,67.35,67.61,6792.0,67.41,67.63,67.35,67.61,6792.0
2016-08-26 13:00:00,67.73,67.73,67.55,67.67,3280.0,67.73,67.73,67.55,67.67,3280.0
2016-08-26 13:30:00,67.68,67.68,67.48,67.53,6833.0,67.68,67.68,67.48,67.53,6833.0
2016-08-26 14:00:00,67.55,67.77,67.54,67.59,12347.0,67.55,67.77,67.54,67.59,12347.0
2016-08-26 14:30:00,67.59,67.72,67.51,67.59,10686.0,67.59,67.72,67.51,67.59,10686.0
2016-08-26 15:00:00,67.63,67.72,67.55,67.62,9248.0,67.63,67.72,67.55,67.62,9248.0
2016-08-26 15:30:00,67.7,67.89,67.68,67.82,23718.0,67.7,67.89,67.68,67.82,23718.0
2016-08-29 09:30:00,67.8,68.24,67.75,67.86,3056.0,67.8,68.24,67.75,67.86,3056.0
2016-08-29 10:00:00,67.89,68.04,67.79,67.97,2811.0,67.89,68.04,67.79,67.97,2811.0
2016-08-29 10:30:00,67.87,68.05,67.87,67.95,1705.0,67.87,68.05,67.87,67.95,1705.0
2016-08-29 11:00:00,67.95,68.03,67.81,67.81,3305.0,67.95,68.03,67.81,67.81,3305.0
2016-08-29 11:30:00,67.73,67.98,67.73,67.94,3700.0,67.73,67.98,67.73,67.94,3700.0
2016-08-29 12:00:00,67.85,67.88,67.62,67.62,7024.0,67.85,67.88,67.62,67.62,7024.0
2016-08-29 12:30:00,67.59,67.66,67.56,67.65,4384.0,67.59,67.66,67.56,67.65,4384.0
2016-08-29 13:00:00,67.68,67.7,67.55,67.56,8054.0,67.68,67.7,67.55,67.56,8054.0
2016-08-29 13:30:00,67.6,67.73,67.57,67.68,7006.0,67.6,67.73,67.57,67.68,7006.0
2016-08-29 14:00:00,67.68,67.72,67.61,67.61,3800.0,67.68,67.72,67.61,67.61,3800.0
2016-08-29 14:30:00,67.61,67.61,67.5,67.53,8062.0,67.61,67.61,67.5,67.53,8062.0
2016-08-29 15:00:00,67.54,67.54,67.31,67.34,7883.0,67.54,67.54,67.31,67.34,7883.0
2016-08-29 15:30:00,67.34,67.39,67.28,67.35,27349.0,67.34,67.39,67.28,67.35,27349.0
2016-08-30 09:30:00,67.5,67.59,67.17,67.24,14048.0,67.5,67.59,67.17,67.24,14048.0
2016-08-30 10:00:00,67.29,67.34,67.04,67.16,8366.0,67.29,67.34,67.04,67.16,8366.0
2016-08-30 10:30:00,67.16,67.16,66.83,66.91,12931.0,67.16,67.16,66.83,66.91,12931.0
2016-08-30 11:00:00,66.94,67.11,66.82,66.91,13957.0,66.94,67.11,66.82,66.91,13957.0
2016-08-30 11:30:00,66.91,67.04,66.86,66.98,21182.0,66.91,67.04,66.86,66.98,21182.0
2016-08-30 12:00:00,66.93,67.02,66.76,66.84,7623.0,66.93,67.02,66.76,66.84,7623.0
2016-08-30 12:30:00,66.83,67.15,66.82,67.15,14600.0,66.83,67.15,66.82,67.15,14600.0
2016-08-30 13:00:00,67.13,67.28,67.08,67.22,5714.0,67.13,67.28,67.08,67.22,5714.0
2016-08-30 13:30:00,67.21,67.47,67.19,67.42,13515.0,67.21,67.47,67.19,67.42,13515.0
2016-08-30 14:00:00,67.42,67.44,67.17,67.26,8231.0,67.42,67.44,67.17,67.26,8231.0
2016-08-30 14:30:00,67.25,67.53,67.21,67.47,15519.0,67.25,67.53,67.21,67.47,15519.0
2016-08-30 15:00:00,67.5,67.58,67.46,67.5,18999.0,67.5,67.58,67.46,67.5,18999.0
2016-08-30 15:30:00,67.49,67.57,67.35,67.4,103097.0,67.49,67.57,67.35,67.4,103097.0
2016-08-31 09:30:00,67.52,67.81,67.31,67.65,11891.0,67.52,67.81,67.31,67.65,11891.0
2016-08-31 10:00:00,67.63,67.84,67.26,67.51,10559.0,67.63,67.84,67.26,67.51,10559.0
2016-08-31 10:30:00,67.49,67.52,67.22,67.39,5267.0,67.49,67.52,67.22,67.39,5267.0
2016-08-31 11:00:00,67.37,67.69,67.29,67.67,9391.0,67.37,67.69,67.29,67.67,9391.0
2016-08-31 11:30:00,67.66,67.75,67.55,67.64,2600.0,67.66,67.75,67.55,67.64,2600.0
2016-08-31 12:00:00,67.6,67.71,67.39,67.55,5466.0,67.6,67.71,67.39,67.55,5466.0
2016-08-31 12:30:00,67.48,67.69,67.47,67.52,3038.0,67.48,67.69,67.47,67.52,3038.0
2016-08-31 13:00:00,67.48,67.74,67.44,67.74,7206.0,67.48,67.74,67.44,67.74,7206.0
2016-08-31 13:30:00,67.8,68.01,67.8,67.98,9100.0,67.8,68.01,67.8,67.98,9100.0
2016-08-31 14:00:00,67.97,68.22,67.96,68.22,13770.0,67.97,68.22,67.96,68.22,13770.0
2016-08-31 14:30:00,68.19,68.19,67.92,68.02,10617.0,68.19,68.19,67.92,68.02,10617.0
2016-08-31 15:00:00,68.04,68.26,68.0,68.2,9165.0,68.04,68.26,68.0,68.2,9165.0
2016-08-31 15:30:00,68.22,68.45,68.13,68.2,49209.0,68.22,68.45,68.13,68.2,49209.0
2016-09-01 09:30:00,68.2,68.9,68.14,68.9,11339.0,68.2,68.9,68.14,68.9,11339.0
2016-09-01 10:00:00,68.8,68.89,68.5,68.5,15474.0,68.8,68.89,68.5,68.5,15474.0
2016-09-01 10:30:00,68.44,68.44,67.93,68.12,11494.0,68.44,68.44,67.93,68.12,11494.0
2016-09-01 11:00:00,68.09,68.82,68.02,68.81,18177.0,68.09,68.82,68.02,68.81,18177.0
2016-09-01 11:30:00,68.8,68.83,68.49,68.57,12750.0,68.8,68.83,68.49,68.57,12750.0
2016-09-01 12:00:00,68.57,68.75,68.39,68.74,8182.0,68.57,68.75,68.39,68.74,8182.0
2016-09-01 12:30:00,68.74,68.98,68.74,68.88,6577.0,68.74,68.98,68.74,68.88,6577.0
2016-09-01 13:00:00,68.88,68.91,68.78,68.82,7400.0,68.88,68.91,68.78,68.82,7400.0
2016-09-01 13:30:00,68.84,68.97,68.83,68.86,8138.0,68.84,68.97,68.83,68.86,8138.0
2016-09-01 14:00:00,68.81,68.81,68.62,68.7,18165.0,68.81,68.81,68.62,68.7,18165.0
2016-09-01 14:30:00,68.69,68.78,68.54,68.75,14205.0,68.69,68.78,68.54,68.75,14205.0
2016-09-01 15:00:00,68.78,68.78,68.58,68.67,11682.0,68.78,68.78,68.58,68.67,11682.0
2016-09-01 15:30:00,68.67,69.09,68.65,69.08,53357.0,68.67,69.09,68.65,69.08,53357.0
2016-09-02 09:30:00,69.46,70.36,69.41,70.3,60135.0,69.46,70.36,69.41,70.3,60135.0
2016-09-02 10:00:00,70.25,70.67,69.99,70.16,54154.0,70.25,70.67,69.99,70.16,54154.0
2016-09-02 10:30:00,70.15,70.29,69.95,69.95,50480.0,70.15,70.29,69.95,69.95,50480.0
2016-09-02 11:00:00,69.97,70.39,69.97,70.39,13033.0,69.97,70.39,69.97,70.39,13033.0
2016-09-02 11:30:00,70.41,70.98,70.35,70.73,98521.0,70.41,70.98,70.35,70.73,98521.0
2016-09-02 12:00:00,70.8,70.81,70.21,70.22,16661.0,70.8,70.81,70.21,70.22,16661.0
2016-09-02 12:30:00,70.22,71.18,70.13,70.78,52389.0,70.22,71.18,70.13,70.78,52389.0
2016-09-02 13:00:00,70.78,70.78,70.22,70.22,14152.0,70.78,70.78,70.22,70.22,14152.0
2016-09-02 13:30:00,70.22,70.55,70.12,70.55,12003.0,70.22,70.55,70.12,70.55,12003.0
2016-09-02 14:00:00,70.49,70.58,70.36,70.38,22302.0,70.49,70.58,70.36,70.38,22302.0
2016-09-02 14:30:00,70.37,70.66,70.37,70.66,17948.0,70.37,70.66,70.37,70.66,17948.0
2016-09-02 15:00:00,70.66,70.84,70.52,70.57,21322.0,70.66,70.84,70.52,70.57,21322.0
2016-09-02 15:30:00,70.57,70.75,70.57,70.74,55090.0,70.57,70.75,70.57,70.74,55090.0
2016-09-06 09:30:00,70.8,71.32,70.45,70.45,51437.0,70.8,71.32,70.45,70.45,51437.0
2016-09-06 10:00:00,70.27,70.52,70.27,70.37,23343.0,70.27,70.52,70.27,70.37,23343.0
2016-09-06 10:30:00,70.39,70.85,70.36,70.82,14005.0,70.39,70.85,70.36,70.82,14005.0
2016-09-06 11:00:00,70.76,70.85,70.63,70.82,9378.0,70.76,70.85,70.63,70.82,9378.0
2016-09-06 11:30:00,70.78,70.84,70.48,70.64,22965.0,70.78,70.84,70.48,70.64,22965.0
2016-09-06 12:00:00,70.66,70.8,70.35,70.35,11550.0,70.66,70.8,70.35,70.35,11550.0
2016-09-06 12:30:00,70.37,70.51,70.32,70.32,7062.0,70.37,70.51,70.32,70.32,7062.0
2016-09-06 13:00:00,70.3,70.33,70.1,70.12,50546.0,70.3,70.33,70.1,70.12,50546.0
2016-09-06 13:30:00,70.12,70.65,70.11,70.3,41994.0,70.12,70.65,70.11,70.3,41994.0
2016-09-06 14:00:00,70.36,70.36,70.08,70.36,16195.0,70.36,70.36,70.08,70.36,16195.0
2016-09-06 14:30:00,70.35,70.51,70.35,70.42,7426.0,70.35,70.51,70.35,70.42,7426.0
2016-09-06 15:00:00,70.41,70.44,70.28,70.34,10365.0,70.41,70.44,70.28,70.34,10365.0
2016-09-06 15:30:00,70.35,70.35,70.19,70.32,28210.0,70.35,70.35,70.19,70.32,28210.0
2016-09-07 09:30:00,70.23,70.58,70.04,70.19,8686.0,70.23,70.58,70.04,70.19,8686.0
2016-09-07 10:00:00,70.2,70.24,69.96,69.96,9130.0,70.2,70.24,69.96,69.96,9130.0
2016-09-07 10:30:00,69.99,70.0,69.54,69.76,9005.0,69.99,70.0,69.54,69.76,9005.0
2016-09-07 11:00:00,69.69,69.81,69.57,69.7,6400.0,69.69,69.81,69.57,69.7,6400.0
2016-09-07 11:30:00,69.66,69.88,69.66,69.83,6750.0,69.66,69.88,69.66,69.83,6750.0
2016-09-07 12:00:00,69.8,69.84,69.65,69.81,16049.0,69.8,69.84,69.65,69.81,16049.0
2016-09-07 12:30:00,69.8,70.0,69.75,69.96,4650.0,69.8,70.0,69.75,69.96,4650.0
2016-09-07 13:00:00,69.96,70.25,69.93,70.13,7200.0,69.96,70.25,69.93,70.13,7200.0
2016-09-07 13:30:00,70.17,70.37,70.17,70.34,4360.0,70.17,70.37,70.17,70.34,4360.0
2016-09-07 14:00:00,70.3,70.74,70.28,70.53,27179.0,70.3,70.74,70.28,70.53,27179.0
2016-09-07 14:30:00,70.48,70.48,70.3,70.37,3614.0,70.48,70.48,70.3,70.37,3614.0
2016-09-07 15:00:00,70.38,70.45,70.19,70.29,11172.0,70.38,70.45,70.19,70.29,11172.0
2016-09-07 15:30:00,70.3,70.31,70.2,70.24,33431.0,70.3,70.31,70.2,70.24,33431.0
2016-09-08 09:30:00,69.79,69.93,69.49,69.75,7351.0,69.79,69.93,69.49,69.75,7351.0
2016-09-08 10:00:00,69.71,70.21,69.58,70.21,4220.0,69.71,70.21,69.58,70.21,4220.0
2016-09-08 10:30:00,70.19,70.24,69.92,70.0,5740.0,70.19,70.24,69.92,70.0,5740.0
2016-09-08 11:00:00,70.0,70.13,69.89,69.96,5026.0,70.0,70.13,69.89,69.96,5026.0
2016-09-08 11:30:00,69.97,70.08,69.83,70.08,3264.0,69.97,70.08,69.83,70.08,3264.0
2016-09-08 12:00:00,70.0,70.11,69.96,70.1,5103.0,70.0,70.11,69.96,70.1,5103.0
2016-09-08 12:30:00,70.07,70.3,70.04,70.27,13769.0,70.07,70.3,70.04,70.27,13769.0
2016-09-08 13:00:00,70.26,70.26,70.11,70.23,6500.0,70.26,70.26,70.11,70.23,6500.0
2016-09-08 13:30:00,70.24,70.39,70.13,70.35,18831.0,70.24,70.39,70.13,70.35,18831.0
2016-09-08 14:00:00,70.34,70.55,70.34,70.45,6607.0,70.34,70.55,70.34,70.45,6607.0
2016-09-08 14:30:00,70.52,70.57,70.42,70.44,7000.0,70.52,70.57,70.42,70.44,7000.0
2016-09-08 15:00:00,70.42,70.42,70.12,70.15,12636.0,70.42,70.42,70.12,70.15,12636.0
2016-09-08 15:30:00,70.19,70.19,70.0,70.1,47483.0,70.19,70.19,70.0,70.1,47483.0
2016-09-09 09:30:00,70.34,70.44,69.58,69.59,17924.0,70.34,70.44,69.58,69.59,17924.0
2016-09-09 10:00:00,69.73,69.8,69.45,69.72,18311.0,69.73,69.8,69.45,69.72,18311.0
2016-09-09 10:30:00,69.71,69.81,69.02,69.16,26252.0,69.71,69.81,69.02,69.16,26252.0
2016-09-09 11:00:00,69.07,69.13,68.91,69.0,37329.0,69.07,69.13,68.91,69.0,37329.0
2016-09-09 11:30:00,68.99,69.06,68.87,68.93,40546.0,68.99,69.06,68.87,68.93,40546.0
2016-09-09 12:00:00,68.94,68.99,68.89,68.93,8020.0,68.94,68.99,68.89,68.93,8020.0
2016-09-09 12:30:00,68.9,68.93,68.71,68.71,6952.0,68.9,68.93,68.71,68.71,6952.0
2016-09-09 13:00:00,68.7,68.7,68.4,68.54,7748.0,68.7,68.7,68.4,68.54,7748.0
2016-09-09 13:30:00,68.53,68.57,68.23,68.39,11960.0,68.53,68.57,68.23,68.39,11960.0
2016-09-09 14:00:00,68.44,68.45,68.11,68.29,11450.0,68.44,68.45,68.11,68.29,11450.0
2016-09-09 14:30:00,68.27,68.53,68.27,68.32,13500.0,68.27,68.53,68.27,68.32,13500.0
2016-09-09 15:00:00,68.32,68.62,68.26,68.51,18016.0,68.32,68.62,68.26,68.51,18016.0
2016-09-09 15:30:00,68.53,68.54,68.08,68.1,98065.0,68.53,68.54,68.08,68.1,98065.0
2016-09-12 09:30:00,67.67,68.09,67.2,67.4,18492.0,67.67,68.09,67.2,67.4,18492.0
2016-09-12 10:00:00,67.31,68.09,67.3,67.89,64534.0,67.31,68.09,67.3,67.89,64534.0
2016-09-12 10:30:00,67.92,67.95,67.58,67.81,20200.0,67.92,67.95,67.58,67.81,20200.0
2016-09-12 11:00:00,67.69,68.04,67.69,67.94,16100.0,67.69,68.04,67.69,67.94,16100.0
2016-09-12 11:30:00,67.98,68.21,67.81,68.11,19621.0,67.98,68.21,67.81,68.11,19621.0
2016-09-12 12:00:00,68.07,68.11,67.87,68.01,9509.0,68.07,68.11,67.87,68.01,9509.0
2016-09-12 12:30:00,68.02,68.12,67.93,68.12,15152.0,68.02,68.12,67.93,68.12,15152.0
2016-09-12 13:00:00,68.04,68.15,67.93,67.93,68442.0,68.04,68.15,67.93,67.93,68442.0
2016-09-12 13:30:00,67.92,68.14,67.69,68.09,12068.0,67.92,68.14,67.69,68.09,12068.0
2016-09-12 14:00:00,68.08,68.28,68.08,68.08,36206.0,68.08,68.28,68.08,68.08,36206.0
2016-09-12 14:30:00,68.09,68.18,67.97,68.12,35844.0,68.09,68.18,67.97,68.12,35844.0
2016-09-12 15:00:00,68.14,68.41,68.11,68.4,49945.0,68.14,68.41,68.11,68.4,49945.0
2016-09-12 15:30:00,68.4,68.42,68.26,68.3,86790.0,68.4,68.42,68.26,68.3,86790.0
2016-09-13 09:30:00,67.4,68.1,67.4,67.81,15911.0,67.4,68.1,67.4,67.81,15911.0
2016-09-13 10:00:00,67.81,67.95,67.4,67.57,30908.0,67.81,67.95,67.4,67.57,30908.0
2016-09-13 10:30:00,67.54,67.63,67.33,67.38,10978.0,67.54,67.63,67.33,67.38,10978.0
2016-09-13 11:00:00,67.44,67.45,67.23,67.23,23931.0,67.44,67.45,67.23,67.23,23931.0
2016-09-13 11:30:00,67.22,67.23,66.87,67.0,13074.0,67.22,67.23,66.87,67.0,13074.0
2016-09-13 12:00:00,67.03,67.11,66.71,66.81,8999.0,67.03,67.11,66.71,66.81,8999.0
2016-09-13 12:30:00,66.81,66.94,66.72,66.79,8823.0,66.81,66.94,66.72,66.79,8823.0
2016-09-13 13:00:00,66.77,67.27,66.75,67.24,12400.0,66.77,67.27,66.75,67.24,12400.0
2016-09-13 13:30:00,67.26,67.3,66.89,66.89,8719.0,67.26,67.3,66.89,66.89,8719.0
2016-09-13 14:00:00,66.92,67.09,66.92,66.95,8611.0,66.92,67.09,66.92,66.95,8611.0
2016-09-13 14:30:00,66.94,67.22,66.91,67.17,42844.0,66.94,67.22,66.91,67.17,42844.0
2016-09-13 15:00:00,67.17,67.24,66.9,67.24,23121.0,67.17,67.24,66.9,67.24,23121.0
2016-09-13 15:30:00,67.25,67.39,67.01,67.17,72063.0,67.25,67.39,67.01,67.17,72063.0
2016-09-14 09:30:00,66.96,67.24,66.51,66.6,18526.0,66.96,67.24,66.51,66.6,18526.0
2016-09-14 10:00:00,66.7,67.27,66.56,67.27,4750.0,66.7,67.27,66.56,67.27,4750.0
2016-09-14 10:30:00,67.28,67.3,66.85,66.97,5914.0,67.28,67.3,66.85,66.97,5914.0
2016-09-14 11:00:00,67.02,67.22,66.93,67.1,5090.0,67.02,67.22,66.93,67.1,5090.0
2016-09-14 11:30:00,66.98,67.11,66.95,67.04,18860.0,66.98,67.11,66.95,67.04,18860.0
2016-09-14 12:00:00,67.1,67.4,67.04,67.36,19304.0,67.1,67.4,67.04,67.36,19304.0
2016-09-14 12:30:00,67.32,67.41,67.18,67.3,8387.0,67.32,67.41,67.18,67.3,8387.0
2016-09-14 13:00:00,67.28,67.29,67.09,67.17,4700.0,67.28,67.29,67.09,67.17,4700.0
2016-09-14 13:30:00,67.14,67.14,67.07,67.1,13349.0,67.14,67.14,67.07,67.1,13349.0
2016-09-14 14:00:00,67.09,67.14,67.05,67.09,24468.0,67.09,67.14,67.05,67.09,24468.0
2016-09-14 14:30:00,67.09,67.12,66.95,67.01,8632.0,67.09,67.12,66.95,67.01,8632.0
2016-09-14 15:00:00,66.94,66.97,66.59,66.59,43957.0,66.94,66.97,66.59,66.59,43957.0
2016-09-14 15:30:00,66.6,67.04,66.58,67.02,68242.0,66.6,67.04,66.58,67.02,68242.0
2016-09-15 09:30:00,66.8,67.25,66.69,67.1,7391.0,66.8,67.25,66.69,67.1,7391.0
2016-09-15 10:00:00,67.0,67.53,66.96,67.53,16391.0,67.0,67.53,66.96,67.53,16391.0
2016-09-15 10:30:00,67.53,68.22,67.53,68.21,29376.0,67.53,68.22,67.53,68.21,29376.0
2016-09-15 11:00:00,68.21,68.29,68.13,68.2,11800.0,68.21,68.29,68.13,68.2,11800.0
2016-09-15 11:30:00,68.2,68.32,68.11,68.28,9495.0,68.2,68.32,68.11,68.28,9495.0
2016-09-15 12:00:00,68.21,68.3,68.2,68.28,8650.0,68.21,68.3,68.2,68.28,8650.0
2016-09-15 12:30:00,68.3,68.3,68.2,68.24,13300.0,68.3,68.3,68.2,68.24,13300.0
2016-09-15 13:00:00,68.26,68.35,68.23,68.34,17527.0,68.26,68.35,68.23,68.34,17527.0
2016-09-15 13:30:00,68.34,68.49,68.31,68.49,14676.0,68.34,68.49,68.31,68.49,14676.0
2016-09-15 14:00:00,68.5,68.67,68.49,68.58,13618.0,68.5,68.67,68.49,68.58,13618.0
2016-09-15 14:30:00,68.54,68.57,68.36,68.42,7603.0,68.54,68.57,68.36,68.42,7603.0
2016-09-15 15:00:00,68.4,68.42,68.25,68.34,15645.0,68.4,68.42,68.25,68.34,15645.0
2016-09-15 15:30:00,68.33,68.43,68.26,68.31,47929.0,68.33,68.43,68.26,68.31,47929.0
2016-09-16 09:30:00,68.38,68.38,67.56,67.63,80574.0,68.38,68.38,67.56,67.63,80574.0
2016-09-16 10:00:00,67.61,67.68,67.29,67.53,10899.0,67.61,67.68,67.29,67.53,10899.0
2016-09-16 10:30:00,67.55,67.76,67.4,67.67,9723.0,67.55,67.76,67.4,67.67,9723.0
2016-09-16 11:00:00,67.69,67.81,67.58,67.63,9950.0,67.69,67.81,67.58,67.63,9950.0
2016-09-16 11:30:00,67.72,67.85,67.7,67.78,10711.0,67.72,67.85,67.7,67.78,10711.0
2016-09-16 12:00:00,67.74,68.18,67.74,68.17,13321.0,67.74,68.18,67.74,68.17,13321.0
2016-09-16 12:30:00,68.15,68.18,67.99,68.02,8268.0,68.15,68.18,67.99,68.02,8268.0
2016-09-16 13:00:00,68.05,68.05,67.88,67.98,9961.0,68.05,68.05,67.88,67.98,9961.0
2016-09-16 13:30:00,67.98,68.01,67.85,67.99,13104.0,67.98,68.01,67.85,67.99,13104.0
2016-09-16 14:00:00,68.0,68.15,67.96,68.1,15645.0,68.0,68.15,67.96,68.1,15645.0
2016-09-16 14:30:00,68.13,68.16,67.97,68.02,12084.0,68.13,68.16,67.97,68.02,12084.0
2016-09-16 15:00:00,67.98,68.11,67.98,68.02,18474.0,67.98,68.11,67.98,68.02,18474.0
2016-09-16 15:30:00,68.03,68.04,67.82,67.87,62513.0,68.03,68.04,67.82,67.87,62513.0
2016-09-19 09:30:00,68.0,68.64,67.8,68.64,11697.0,68.0,68.64,67.8,68.64,11697.0
2016-09-19 10:00:00,68.63,68.97,68.58,68.87,10065.0,68.63,68.97,68.58,68.87,10065.0
2016-09-19 10:30:00,68.88,68.94,68.56,68.56,13500.0,68.88,68.94,68.56,68.56,13500.0
2016-09-19 11:00:00,68.59,68.71,68.58,68.64,6500.0,68.59,68.71,68.58,68.64,6500.0
2016-09-19 11:30:00,68.66,68.79,68.66,68.75,2462.0,68.66,68.79,68.66,68.75,2462.0
2016-09-19 12:00:00,68.7,68.73,68.39,68.44,14321.0,68.7,68.73,68.39,68.44,14321.0
2016-09-19 12:30:00,68.53,68.56,68.25,68.27,6605.0,68.53,68.56,68.25,68.27,6605.0
2016-09-19 13:00:00,68.22,68.27,68.15,68.25,1140.0,68.22,68.27,68.15,68.25,1140.0
2016-09-19 13:30:00,68.17,68.17,67.78,68.0,7009.0,68.17,68.17,67.78,68.0,7009.0
2016-09-19 14:00:00,68.03,68.21,68.03,68.14,2306.0,68.03,68.21,68.03,68.14,2306.0
2016-09-19 14:30:00,68.02,68.4,68.02,68.21,3405.0,68.02,68.4,68.02,68.21,3405.0
2016-09-19 15:00:00,68.28,68.4,68.28,68.32,11302.0,68.28,68.4,68.28,68.32,11302.0
2016-09-19 15:30:00,68.32,68.46,68.26,68.4,31792.0,68.32,68.46,68.26,68.4,31792.0
2016-09-20 09:30:00,68.71,68.88,68.62,68.81,3736.0,68.71,68.88,68.62,68.81,3736.0
2016-09-20 10:00:00,68.86,68.86,68.67,68.8,11832.0,68.86,68.86,68.67,68.8,11832.0
2016-09-20 10:30:00,68.77,68.85,68.33,68.36,16082.0,68.77,68.85,68.33,68.36,16082.0
2016-09-20 11:00:00,68.39,68.57,68.31,68.38,17433.0,68.39,68.57,68.31,68.38,17433.0
2016-09-20 11:30:00,68.38,68.68,68.36,68.5,20890.0,68.38,68.68,68.36,68.5,20890.0
2016-09-20 12:00:00,68.47,68.63,68.36,68.48,17395.0,68.47,68.63,68.36,68.48,17395.0
2016-09-20 12:30:00,68.6,68.68,68.51,68.63,16219.0,68.6,68.68,68.51,68.63,16219.0
2016-09-20 13:00:00,68.63,68.66,68.45,68.53,11647.0,68.63,68.66,68.45,68.53,11647.0
2016-09-20 13:30:00,68.5,68.66,68.49,68.58,6655.0,68.5,68.66,68.49,68.58,6655.0
2016-09-20 14:00:00,68.51,68.65,68.5,68.58,8611.0,68.51,68.65,68.5,68.58,8611.0
2016-09-20 14:30:00,68.61,68.7,68.56,68.7,4307.0,68.61,68.7,68.56,68.7,4307.0
2016-09-20 15:00:00,68.63,68.67,68.5,68.6,16037.0,68.63,68.67,68.5,68.6,16037.0
2016-09-20 15:30:00,68.58,68.58,68.22,68.22,29378.0,68.58,68.58,68.22,68.22,29378.0
2016-09-21 09:30:00,68.67,69.45,68.62,69.0,63739.0,68.67,69.45,68.62,69.0,63739.0
2016-09-21 10:00:00,69.11,69.13,68.83,68.92,20265.0,69.11,69.13,68.83,68.92,20265.0
2016-09-21 10:30:00,68.92,68.92,68.61,68.61,19592.0,68.92,68.92,68.61,68.61,19592.0
2016-09-21 11:00:00,68.49,68.7,68.35,68.64,33635.0,68.49,68.7,68.35,68.64,33635.0
2016-09-21 11:30:00,68.64,68.7,68.54,68.56,17189.0,68.64,68.7,68.54,68.56,17189.0
2016-09-21 12:00:00,68.56,68.67,68.3,68.34,23839.0,68.56,68.67,68.3,68.34,23839.0
2016-09-21 12:30:00,68.3,68.37,68.18,68.28,18527.0,68.3,68.37,68.18,68.28,18527.0
2016-09-21 13:00:00,68.32,68.66,68.32,68.49,31647.0,68.32,68.66,68.32,68.49,31647.0
2016-09-21 13:30:00,68.48,68.62,68.23,68.62,11259.0,68.48,68.62,68.23,68.62,11259.0
2016-09-21 14:00:00,68.45,68.89,68.23,68.5,10138.0,68.45,68.89,68.23,68.5,10138.0
2016-09-21 14:30:00,68.48,68.6,68.36,68.47,35804.0,68.48,68.6,68.36,68.47,35804.0
2016-09-21 15:00:00,68.47,69.01,68.45,68.86,16044.0,68.47,69.01,68.45,68.86,16044.0
2016-09-21 15:30:00,68.82,69.05,68.82,68.99,36818.0,68.82,69.05,68.82,68.99,36818.0
2016-09-22 09:30:00,69.58,69.74,69.2,69.5,14366.0,69.58,69.74,69.2,69.5,14366.0
2016-09-22 10:00:00,69.43,69.5,69.14,69.16,20400.0,69.43,69.5,69.14,69.16,20400.0
2016-09-22 10:30:00,69.23,69.3,68.79,68.88,31521.0,69.23,69.3,68.79,68.88,31521.0
2016-09-22 11:00:00,68.89,69.11,68.71,69.11,8089.0,68.89,69.11,68.71,69.11,8089.0
2016-09-22 11:30:00,69.11,69.33,69.04,69.3,38342.0,69.11,69.33,69.04,69.3,38342.0
2016-09-22 12:00:00,69.28,69.4,69.21,69.27,31493.0,69.28,69.4,69.21,69.27,31493.0
2016-09-22 12:30:00,69.3,69.45,69.23,69.45,23397.0,69.3,69.45,69.23,69.45,23397.0
2016-09-22 13:00:00,69.45,69.75,69.43,69.65,28913.0,69.45,69.75,69.43,69.65,28913.0
2016-09-22 13:30:00,69.68,69.78,69.55,69.63,18542.0,69.68,69.78,69.55,69.63,18542.0
2016-09-22 14:00:00,69.65,69.81,69.41,69.48,32203.0,69.65,69.81,69.41,69.48,32203.0
2016-09-22 14:30:00,69.43,69.71,69.31,69.61,8713.0,69.43,69.71,69.31,69.61,8713.0
2016-09-22 15:00:00,69.61,69.7,69.6,69.68,6676.0,69.61,69.7,69.6,69.68,6676.0
2016-09-22 15:30:00,69.68,69.75,69.5,69.72,24902.0,69.68,69.75,69.5,69.72,24902.0
2016-09-23 09:30:00,69.28,69.94,69.28,69.29,5669.0,69.28,69.94,69.28,69.29,5669.0
2016-09-23 10:00:00,69.43,69.66,69.42,69.66,3000.0,69.43,69.66,69.42,69.66,3000.0
2016-09-23 10:30:00,69.65,69.89,69.54,69.84,6600.0,69.65,69.89,69.54,69.84,6600.0
2016-09-23 11:00:00,69.8,69.99,69.8,69.88,6050.0,69.8,69.99,69.8,69.88,6050.0
2016-09-23 11:30:00,69.8,69.84,69.63,69.71,1800.0,69.8,69.84,69.63,69.71,1800.0
2016-09-23 12:00:00,69.67,69.77,69.67,69.72,4150.0,69.67,69.77,69.67,69.72,4150.0
2016-09-23 12:30:00,69.71,69.8,69.64,69.78,22241.0,69.71,69.8,69.64,69.78,22241.0
2016-09-23 13:00:00,69.8,69.85,69.69,69.69,3200.0,69.8,69.85,69.69,69.69,3200.0
2016-09-23 13:30:00,69.75,69.75,69.34,69.34,14900.0,69.75,69.75,69.34,69.34,14900.0
2016-09-23 14:00:00,69.37,69.58,69.36,69.48,5300.0,69.37,69.58,69.36,69.48,5300.0
2016-09-23 14:30:00,69.56,69.66,69.53,69.58,4595.0,69.56,69.66,69.53,69.58,4595.0
2016-09-23 15:00:00,69.63,69.89,69.41,69.47,44072.0,69.63,69.89,69.41,69.47,44072.0
2016-09-23 15:30:00,69.49,69.95,69.47,69.86,53222.0,69.49,69.95,69.47,69.86,53222.0
2016-09-26 09:30:00,69.86,69.86,68.26,68.26,40119.0,69.86,69.86,68.26,68.26,40119.0
2016-09-26 10:00:00,68.26,68.36,68.05,68.08,11913.0,68.26,68.36,68.05,68.08,11913.0
2016-09-26 10:30:00,68.09,68.26,67.03,67.03,52740.0,68.09,68.26,67.03,67.03,52740.0
2016-09-26 11:00:00,67.09,67.09,66.54,66.64,70464.0,67.09,67.09,66.54,66.64,70464.0
2016-09-26 11:30:00,66.58,66.83,66.43,66.52,16966.0,66.58,66.83,66.43,66.52,16966.0
2016-09-26 12:00:00,66.72,67.19,66.56,67.11,10960.0,66.72,67.19,66.56,67.11,10960.0
2016-09-26 12:30:00,67.1,67.25,67.06,67.13,4600.0,67.1,67.25,67.06,67.13,4600.0
2016-09-26 13:00:00,67.18,67.18,66.86,66.86,8241.0,67.18,67.18,66.86,66.86,8241.0
2016-09-26 13:30:00,66.82,66.95,66.6,66.6,5445.0,66.82,66.95,66.6,66.6,5445.0
2016-09-26 14:00:00,66.66,67.11,66.64,67.06,16200.0,66.66,67.11,66.64,67.06,16200.0
2016-09-26 14:30:00,67.05,67.11,66.92,66.96,5420.0,67.05,67.11,66.92,66.96,5420.0
2016-09-26 15:00:00,66.96,66.99,66.87,66.93,14845.0,66.96,66.99,66.87,66.93,14845.0
2016-09-26 15:30:00,66.92,67.01,66.7,67.01,71915.0,66.92,67.01,66.7,67.01,71915.0
2016-09-27 09:30:00,66.74,67.79,66.54,67.69,7099.0,66.74,67.79,66.54,67.69,7099.0
2016-09-27 10:00:00,67.75,67.87,67.39,67.73,5500.0,67.75,67.87,67.39,67.73,5500.0
2016-09-27 10:30:00,67.66,67.9,67.48,67.58,9530.0,67.66,67.9,67.48,67.58,9530.0
2016-09-27 11:00:00,67.53,67.57,67.37,67.57,3800.0,67.53,67.57,67.37,67.57,3800.0
2016-09-27 11:30:00,67.57,67.77,67.54,67.71,7904.0,67.57,67.77,67.54,67.71,7904.0
2016-09-27 12:00:00,67.66,67.88,67.51,67.83,7225.0,67.66,67.88,67.51,67.83,7225.0
2016-09-27 12:30:00,67.78,67.89,67.61,67.61,11700.0,67.78,67.89,67.61,67.61,11700.0
2016-09-27 13:00:00,67.65,67.73,67.47,67.57,6787.0,67.65,67.73,67.47,67.57,6787.0
2016-09-27 13:30:00,67.61,67.7,67.58,67.59,6500.0,67.61,67.7,67.58,67.59,6500.0
2016-09-27 14:00:00,67.58,67.66,67.57,67.6,7800.0,67.58,67.66,67.57,67.6,7800.0
2016-09-27 14:30:00,67.55,67.62,67.3,67.36,9305.0,67.55,67.62,67.3,67.36,9305.0
2016-09-27 15:00:00,67.37,67.47,67.22,67.29,12303.0,67.37,67.47,67.22,67.29,12303.0
2016-09-27 15:30:00,67.26,67.5,67.25,67.5,27695.0,67.26,67.5,67.25,67.5,27695.0
2016-09-28 09:30:00,67.57,67.98,67.53,67.67,5236.0,67.57,67.98,67.53,67.67,5236.0
2016-09-28 10:00:00,67.61,67.78,67.25,67.39,30252.0,67.61,67.78,67.25,67.39,30252.0
2016-09-28 10:30:00,67.38,67.6,67.25,67.37,27538.0,67.38,67.6,67.25,67.37,27538.0
2016-09-28 11:00:00,67.34,67.4,67.07,67.4,8528.0,67.34,67.4,67.07,67.4,8528.0
2016-09-28 11:30:00,67.37,67.54,67.27,67.54,9423.0,67.37,67.54,67.27,67.54,9423.0
2016-09-28 12:00:00,67.6,67.8,67.59,67.77,7026.0,67.6,67.8,67.59,67.77,7026.0
2016-09-28 12:30:00,67.73,67.75,67.48,67.5,5002.0,67.73,67.75,67.48,67.5,5002.0
2016-09-28 13:00:00,67.5,67.71,67.33,67.59,16136.0,67.5,67.71,67.33,67.59,16136.0
2016-09-28 13:30:00,67.59,67.68,67.46,67.47,7216.0,67.59,67.68,67.46,67.47,7216.0
2016-09-28 14:00:00,67.49,67.49,67.15,67.23,23508.0,67.49,67.49,67.15,67.23,23508.0
2016-09-28 14:30:00,67.23,67.5,67.19,67.5,12906.0,67.23,67.5,67.19,67.5,12906.0
2016-09-28 15:00:00,67.43,67.6,67.43,67.5,13076.0,67.43,67.6,67.43,67.5,13076.0
2016-09-28 15:30:00,67.51,67.66,67.43,67.6,42023.0,67.51,67.66,67.43,67.6,42023.0
2016-09-29 09:30:00,67.92,68.95,67.76,68.95,25152.0,67.92,68.95,67.76,68.95,25152.0
2016-09-29 10:00:00,68.91,69.01,68.48,68.86,13288.0,68.91,69.01,68.48,68.86,13288.0
2016-09-29 10:30:00,68.81,69.86,68.79,69.59,65818.0,68.81,69.86,68.79,69.59,65818.0
2016-09-29 11:00:00,69.58,69.59,68.95,68.95,16530.0,69.58,69.59,68.95,68.95,16530.0
2016-09-29 11:30:00,69.0,69.11,68.93,69.11,13838.0,69.0,69.11,68.93,69.11,13838.0
2016-09-29 12:00:00,69.01,69.33,69.01,69.26,15129.0,69.01,69.33,69.01,69.26,15129.0
2016-09-29 12:30:00,69.28,69.3,68.59,68.67,14327.0,69.28,69.3,68.59,68.67,14327.0
2016-09-29 13:00:00,68.64,68.83,68.39,68.8,8334.0,68.64,68.83,68.39,68.8,8334.0
2016-09-29 13:30:00,68.82,68.85,68.18,68.26,10555.0,68.82,68.85,68.18,68.26,10555.0
2016-09-29 14:00:00,68.25,68.63,68.16,68.51,19078.0,68.25,68.63,68.16,68.51,19078.0
2016-09-29 14:30:00,68.54,68.69,68.41,68.48,5962.0,68.54,68.69,68.41,68.48,5962.0
2016-09-29 15:00:00,68.41,68.52,68.05,68.24,14044.0,68.41,68.52,68.05,68.24,14044.0
2016-09-29 15:30:00,68.28,68.37,68.06,68.17,53994.0,68.28,68.37,68.06,68.17,53994.0
2016-09-30 09:30:00,68.43,68.94,67.76,67.92,13138.0,68.43,68.94,67.76,67.92,13138.0
2016-09-30 10:00:00,67.92,68.72,67.81,68.71,22466.0,67.92,68.72,67.81,68.71,22466.0
2016-09-30 10:30:00,68.65,69.07,68.65,69.07,22424.0,68.65,69.07,68.65,69.07,22424.0
2016-09-30 11:00:00,69.08,69.65,69.06,69.62,44727.0,69.08,69.65,69.06,69.62,44727.0
2016-09-30 11:30:00,69.63,69.75,69.55,69.71,19051.0,69.63,69.75,69.55,69.71,19051.0
2016-09-30 12:00:00,69.72,69.97,69.59,69.83,39155.0,69.72,69.97,69.59,69.83,39155.0
2016-09-30 12:30:00,69.84,69.87,69.66,69.69,25720.0,69.84,69.87,69.66,69.69,25720.0
2016-09-30 13:00:00,69.68,69.79,69.44,69.46,20400.0,69.68,69.79,69.44,69.46,20400.0
2016-09-30 13:30:00,69.45,69.59,69.4,69.49,12239.0,69.45,69.59,69.4,69.49,12239.0
2016-09-30 14:00:00,69.52,69.6,69.49,69.59,12733.0,69.52,69.6,69.49,69.59,12733.0
2016-09-30 14:30:00,69.58,69.6,69.23,69.28,24112.0,69.58,69.6,69.23,69.28,24112.0
2016-09-30 15:00:00,69.36,69.58,69.22,69.55,80686.0,69.36,69.58,69.22,69.55,80686.0
2016-09-30 15:30:00,69.52,69.74,69.28,69.3,89095.0,69.52,69.74,69.28,69.3,89095.0
2016-10-03 09:30:00,69.2,69.2,68.38,68.38,9418.0,69.2,69.2,68.38,68.38,9418.0
2016-10-03 10:00:00,68.37,68.7,68.31,68.66,41237.0,68.37,68.7,68.31,68.66,41237.0
2016-10-03 10:30:00,68.6,69.1,68.55,68.93,7200.0,68.6,69.1,68.55,68.93,7200.0
2016-10-03 11:00:00,68.95,68.97,68.66,68.77,14078.0,68.95,68.97,68.66,68.77,14078.0
2016-10-03 11:30:00,68.75,68.88,68.26,68.4,10800.0,68.75,68.88,68.26,68.4,10800.0
2016-10-03 12:00:00,68.4,68.45,68.19,68.19,5167.0,68.4,68.45,68.19,68.19,5167.0
2016-10-03 12:30:00,68.19,68.21,68.03,68.16,5229.0,68.19,68.21,68.03,68.16,5229.0
2016-10-03 13:00:00,68.22,68.28,67.99,67.99,6817.0,68.22,68.28,67.99,67.99,6817.0
2016-10-03 13:30:00,68.01,68.08,67.76,67.88,30821.0,68.01,68.08,67.76,67.88,30821.0
2016-10-03 14:00:00,67.9,67.93,67.8,67.83,11388.0,67.9,67.93,67.8,67.83,11388.0
2016-10-03 14:30:00,67.79,67.82,67.64,67.73,15125.0,67.79,67.82,67.64,67.73,15125.0
2016-10-03 15:00:00,67.73,67.89,67.67,67.84,26251.0,67.73,67.89,67.67,67.84,26251.0
2016-10-03 15:30:00,67.87,68.07,67.86,68.01,54394.0,67.87,68.07,67.86,68.01,54394.0
2016-10-04 09:30:00,67.89,68.26,67.71,68.08,33117.0,67.89,68.26,67.71,68.08,33117.0
2016-10-04 10:00:00,68.04,68.15,67.82,67.83,40500.0,68.04,68.15,67.82,67.83,40500.0
2016-10-04 10:30:00,67.88,68.17,67.87,68.0,17395.0,67.88,68.17,67.87,68.0,17395.0
2016-10-04 11:00:00,67.94,67.94,67.69,67.69,33066.0,67.94,67.94,67.69,67.69,33066.0
2016-10-04 11:30:00,67.75,68.0,67.67,67.89,14024.0,67.75,68.0,67.67,67.89,14024.0
2016-10-04 12:00:00,67.86,68.02,67.73,67.78,9270.0,67.86,68.02,67.73,67.78,9270.0
2016-10-04 12:30:00,67.76,67.76,67.55,67.56,4650.0,67.76,67.76,67.55,67.56,4650.0
2016-10-04 13:00:00,67.65,67.69,67.43,67.43,7691.0,67.65,67.69,67.43,67.43,7691.0
2016-10-04 13:30:00,67.45,67.55,67.39,67.39,22521.0,67.45,67.55,67.39,67.39,22521.0
2016-10-04 14:00:00,67.4,67.46,67.29,67.29,20195.0,67.4,67.46,67.29,67.29,20195.0
2016-10-04 14:30:00,67.36,67.41,67.13,67.15,9469.0,67.36,67.41,67.13,67.15,9469.0
2016-10-04 15:00:00,67.18,67.35,67.17,67.33,6364.0,67.18,67.35,67.17,67.33,6364.0
2016-10-04 15:30:00,67.38,67.51,67.34,67.5,61451.0,67.38,67.51,67.34,67.5,61451.0
2016-10-05 09:30:00,67.91,67.91,67.39,67.69,15815.0,67.91,67.91,67.39,67.69,15815.0
2016-10-05 10:00:00,67.74,68.32,67.67,68.29,25759.0,67.74,68.32,67.67,68.29,25759.0
2016-10-05 10:30:00,68.25,68.48,68.24,68.36,4427.0,68.25,68.48,68.24,68.36,4427.0
2016-10-05 11:00:00,68.41,68.57,68.38,68.5,4600.0,68.41,68.57,68.38,68.5,4600.0
2016-10-05 11:30:00,68.6,68.66,68.49,68.65,8300.0,68.6,68.66,68.49,68.65,8300.0
2016-10-05 12:00:00,68.66,68.96,68.66,68.89,8084.0,68.66,68.96,68.66,68.89,8084.0
2016-10-05 12:30:00,68.88,68.99,68.78,68.86,4900.0,68.88,68.99,68.78,68.86,4900.0
2016-10-05 13:00:00,68.86,68.94,68.6,68.62,7047.0,68.86,68.94,68.6,68.62,7047.0
2016-10-05 13:30:00,68.6,68.66,68.53,68.55,17460.0,68.6,68.66,68.53,68.55,17460.0
2016-10-05 14:00:00,68.59,68.59,67.94,67.95,25821.0,68.59,68.59,67.94,67.95,25821.0
2016-10-05 14:30:00,67.99,68.06,67.88,67.92,9906.0,67.99,68.06,67.88,67.92,9906.0
2016-10-05 15:00:00,67.97,68.01,67.73,67.73,58452.0,67.97,68.01,67.73,67.73,58452.0
2016-10-05 15:30:00,67.66,67.79,67.65,67.67,27639.0,67.66,67.79,67.65,67.67,27639.0
2016-10-06 09:30:00,67.42,67.65,66.8,67.01,6811.0,67.42,67.65,66.8,67.01,6811.0
2016-10-06 10:00:00,66.85,67.45,66.85,67.45,12668.0,66.85,67.45,66.85,67.45,12668.0
2016-10-06 10:30:00,67.49,67.49,67.2,67.37,8377.0,67.49,67.49,67.2,67.37,8377.0
2016-10-06 11:00:00,67.38,67.38,66.91,67.04,13394.0,67.38,67.38,66.91,67.04,13394.0
2016-10-06 11:30:00,67.04,67.27,66.9,67.12,9500.0,67.04,67.27,66.9,67.12,9500.0
2016-10-06 12:00:00,67.18,67.21,67.09,67.18,12071.0,67.18,67.21,67.09,67.18,12071.0
2016-10-06 12:30:00,67.17,67.23,66.98,67.13,58578.0,67.17,67.23,66.98,67.13,58578.0
2016-10-06 13:00:00,67.18,67.4,67.15,67.4,28370.0,67.18,67.4,67.15,67.4,28370.0
2016-10-06 13:30:00,67.37,67.59,67.37,67.47,31070.0,67.37,67.59,67.37,67.47,31070.0
2016-10-06 14:00:00,67.45,67.54,67.44,67.54,4202.0,67.45,67.54,67.44,67.54,4202.0
2016-10-06 14:30:00,67.51,67.51,67.39,67.43,5157.0,67.51,67.51,67.39,67.43,5157.0
2016-10-06 15:00:00,67.42,67.67,67.41,67.57,14238.0,67.42,67.67,67.41,67.57,14238.0
2016-10-06 15:30:00,67.58,67.76,67.27,67.3,79677.0,67.58,67.76,67.27,67.3,79677.0
2016-10-07 09:30:00,67.08,67.37,66.49,66.72,10945.0,67.08,67.37,66.49,66.72,10945.0
2016-10-07 10:00:00,66.61,66.87,66.37,66.37,16799.0,66.61,66.87,66.37,66.37,16799.0
2016-10-07 10:30:00,66.42,66.62,66.26,66.26,19673.0,66.42,66.62,66.26,66.26,19673.0
2016-10-07 11:00:00,66.3,66.3,66.2,66.23,3376.0,66.3,66.3,66.2,66.23,3376.0
2016-10-07 11:30:00,66.21,66.23,65.5,65.69,9842.0,66.21,66.23,65.5,65.69,9842.0
2016-10-07 12:00:00,65.74,65.8,65.63,65.73,5634.0,65.74,65.8,65.63,65.73,5634.0
2016-10-07 12:30:00,65.76,65.85,65.64,65.85,5078.0,65.76,65.85,65.64,65.85,5078.0
2016-10-07 13:00:00,65.8,66.11,65.67,66.08,6460.0,65.8,66.11,65.67,66.08,6460.0
2016-10-07 13:30:00,66.05,66.25,65.9,65.9,15068.0,66.05,66.25,65.9,65.9,15068.0
2016-10-07 14:00:00,65.97,66.08,65.89,66.07,8489.0,65.97,66.08,65.89,66.07,8489.0
2016-10-07 14:30:00,66.02,66.03,65.95,65.99,5541.0,66.02,66.03,65.95,65.99,5541.0
2016-10-07 15:00:00,65.97,65.98,65.75,65.87,8598.0,65.97,65.98,65.75,65.87,8598.0
2016-10-07 15:30:00,65.89,66.0,65.8,65.81,41788.0,65.89,66.0,65.8,65.81,41788.0
2016-10-10 09:30:00,66.15,67.1,66.15,67.09,7429.0,66.15,67.1,66.15,67.09,7429.0
2016-10-10 10:00:00,67.14,67.14,66.8,66.8,9097.0,67.14,67.14,66.8,66.8,9097.0
2016-10-10 10:30:00,66.81,66.82,66.71,66.81,15624.0,66.81,66.82,66.71,66.81,15624.0
2016-10-10 11:00:00,66.83,66.96,66.66,66.85,10035.0,66.83,66.96,66.66,66.85,10035.0
2016-10-10 11:30:00,66.85,66.88,66.67,66.79,18153.0,66.85,66.88,66.67,66.79,18153.0
2016-10-10 12:00:00,66.8,66.83,66.7,66.8,6154.0,66.8,66.83,66.7,66.8,6154.0
2016-10-10 12:30:00,66.84,67.0,66.79,66.97,17548.0,66.84,67.0,66.79,66.97,17548.0
2016-10-10 13:00:00,66.95,67.13,66.93,66.95,4900.0,66.95,67.13,66.93,66.95,4900.0
2016-10-10 13:30:00,66.95,66.95,66.73,66.82,13748.0,66.95,66.95,66.73,66.82,13748.0
2016-10-10 14:00:00,66.77,66.85,66.76,66.76,2723.0,66.77,66.85,66.76,66.76,2723.0
2016-10-10 14:30:00,66.78,66.81,66.68,66.74,2050.0,66.78,66.81,66.68,66.74,2050.0
2016-10-10 15:00:00,66.71,66.84,66.65,66.72,4176.0,66.71,66.84,66.65,66.72,4176.0
2016-10-10 15:30:00,66.71,66.8,66.6,66.77,29637.0,66.71,66.8,66.6,66.77,29637.0
2016-10-11 09:30:00,66.39,66.39,65.7,65.78,4649.0,66.39,66.39,65.7,65.78,4649.0
2016-10-11 10:00:00,65.81,65.81,65.46,65.55,6350.0,65.81,65.81,65.46,65.55,6350.0
2016-10-11 10:30:00,65.57,65.65,65.5,65.51,10151.0,65.57,65.65,65.5,65.51,10151.0
2016-10-11 11:00:00,65.51,65.51,65.06,65.06,9160.0,65.51,65.51,65.06,65.06,9160.0
2016-10-11 11:30:00,65.06,65.09,64.81,64.95,13235.0,65.06,65.09,64.81,64.95,13235.0
2016-10-11 12:00:00,64.98,64.98,64.74,64.8,6100.0,64.98,64.98,64.74,64.8,6100.0
2016-10-11 12:30:00,64.81,64.93,64.71,64.77,10470.0,64.81,64.93,64.71,64.77,10470.0
2016-10-11 13:00:00,64.76,64.92,64.56,64.89,17752.0,64.76,64.92,64.56,64.89,17752.0
2016-10-11 13:30:00,64.93,64.93,64.52,64.55,30604.0,64.93,64.93,64.52,64.55,30604.0
2016-10-11 14:00:00,64.54,64.73,64.35,64.49,16173.0,64.54,64.73,64.35,64.49,16173.0
2016-10-11 14:30:00,64.48,64.69,64.45,64.58,10733.0,64.48,64.69,64.45,64.58,10733.0
2016-10-11 15:00:00,64.55,64.67,64.42,64.56,16073.0,64.55,64.67,64.42,64.56,16073.0
2016-10-11 15:30:00,64.54,64.6,64.42,64.58,58202.0,64.54,64.6,64.42,64.58,58202.0
2016-10-12 09:30:00,64.57,64.63,63.96,64.19,5885.0,64.57,64.63,63.96,64.19,5885.0
2016-10-12 10:00:00,64.32,64.73,64.22,64.61,22642.0,64.32,64.73,64.22,64.61,22642.0
2016-10-12 10:30:00,64.57,64.57,64.26,64.35,3997.0,64.57,64.57,64.26,64.35,3997.0
2016-10-12 11:00:00,64.43,64.92,64.43,64.92,8681.0,64.43,64.92,64.43,64.92,8681.0
2016-10-12 11:30:00,64.97,65.04,64.6,64.63,3943.0,64.97,65.04,64.6,64.63,3943.0
2016-10-12 12:00:00,64.62,64.8,64.62,64.8,3900.0,64.62,64.8,64.62,64.8,3900.0
2016-10-12 12:30:00,64.75,64.76,64.62,64.67,4307.0,64.75,64.76,64.62,64.67,4307.0
2016-10-12 13:00:00,64.65,64.88,64.58,64.88,6745.0,64.65,64.88,64.58,64.88,6745.0
2016-10-12 13:30:00,64.92,65.05,64.82,65.02,7876.0,64.92,65.05,64.82,65.02,7876.0
2016-10-12 14:00:00,65.02,65.22,64.73,64.74,13314.0,65.02,65.22,64.73,64.74,13314.0
2016-10-12 14:30:00,64.74,64.75,64.51,64.6,15279.0,64.74,64.75,64.51,64.6,15279.0
2016-10-12 15:00:00,64.5,64.5,64.31,64.35,19526.0,64.5,64.5,64.31,64.35,19526.0
2016-10-12 15:30:00,64.36,64.62,64.3,64.6,30839.0,64.36,64.62,64.3,64.6,30839.0
2016-10-13 09:30:00,64.0,64.04,63.51,63.53,5024.0,64.0,64.04,63.51,63.53,5024.0
2016-10-13 10:00:00,63.51,64.1,63.15,64.1,17547.0,63.51,64.1,63.15,64.1,17547.0
2016-10-13 10:30:00,64.1,64.32,64.01,64.21,15033.0,64.1,64.32,64.01,64.21,15033.0
2016-10-13 11:00:00,64.2,64.42,64.17,64.3,15796.0,64.2,64.42,64.17,64.3,15796.0
2016-10-13 11:30:00,64.3,64.34,64.14,64.24,17366.0,64.3,64.34,64.14,64.24,17366.0
2016-10-13 12:00:00,64.28,64.29,64.09,64.14,9392.0,64.28,64.29,64.09,64.14,9392.0
2016-10-13 12:30:00,64.22,64.36,64.17,64.32,9979.0,64.22,64.36,64.17,64.32,9979.0
2016-10-13 13:00:00,64.31,64.42,64.29,64.34,9676.0,64.31,64.42,64.29,64.34,9676.0
2016-10-13 13:30:00,64.36,64.44,64.29,64.42,14329.0,64.36,64.44,64.29,64.42,14329.0
2016-10-13 14:00:00,64.42,64.47,64.36,64.41,9600.0,64.42,64.47,64.36,64.41,9600.0
2016-10-13 14:30:00,64.45,64.53,64.4,64.45,16973.0,64.45,64.53,64.4,64.45,16973.0
2016-10-13 15:00:00,64.44,64.51,64.39,64.41,16048.0,64.44,64.51,64.39,64.41,16048.0
2016-10-13 15:30:00,64.41,64.51,64.26,64.38,52381.0,64.41,64.51,64.26,64.38,52381.0
2016-10-14 09:30:00,64.85,64.87,64.26,64.34,21586.0,64.85,64.87,64.26,64.34,21586.0
2016-10-14 10:00:00,64.28,65.0,64.18,64.88,73431.0,64.28,65.0,64.18,64.88,73431.0
2016-10-14 10:30:00,64.95,65.07,64.48,64.54,19808.0,64.95,65.07,64.48,64.54,19808.0
2016-10-14 11:00:00,64.48,64.59,64.21,64.26,20407.0,64.48,64.59,64.21,64.26,20407.0
2016-10-14 11:30:00,64.24,64.24,64.01,64.08,5508.0,64.24,64.24,64.01,64.08,5508.0
2016-10-14 12:00:00,64.11,64.29,64.04,64.29,2525.0,64.11,64.29,64.04,64.29,2525.0
2016-10-14 12:30:00,64.21,64.64,64.21,64.55,5078.0,64.21,64.64,64.21,64.55,5078.0
2016-10-14 13:00:00,64.59,64.81,64.51,64.76,17016.0,64.59,64.81,64.51,64.76,17016.0
2016-10-14 13:30:00,64.75,64.94,64.75,64.86,5809.0,64.75,64.94,64.75,64.86,5809.0
2016-10-14 14:00:00,64.82,64.93,64.73,64.89,7100.0,64.82,64.93,64.73,64.89,7100.0
2016-10-14 14:30:00,64.92,64.93,64.59,64.62,5741.0,64.92,64.93,64.59,64.62,5741.0
2016-10-14 15:00:00,64.61,64.84,64.6,64.83,11549.0,64.61,64.84,64.6,64.83,11549.0
2016-10-14 15:30:00,64.85,64.99,64.79,64.82,42167.0,64.85,64.99,64.79,64.82,42167.0
2016-10-17 09:30:00,64.69,65.21,64.69,64.92,5342.0,64.69,65.21,64.69,64.92,5342.0
2016-10-17 10:00:00,64.71,65.22,64.71,65.16,28535.0,64.71,65.22,64.71,65.16,28535.0
2016-10-17 10:30:00,65.16,65.27,64.95,64.95,7970.0,65.16,65.27,64.95,64.95,7970.0
2016-10-17 11:00:00,64.94,64.98,64.76,64.76,4101.0,64.94,64.98,64.76,64.76,4101.0
2016-10-17 11:30:00,64.77,64.98,64.77,64.9,7620.0,64.77,64.98,64.77,64.9,7620.0
2016-10-17 12:00:00,64.93,64.99,64.8,64.82,7999.0,64.93,64.99,64.8,64.82,7999.0
2016-10-17 12:30:00,64.8,64.89,64.76,64.83,7401.0,64.8,64.89,64.76,64.83,7401.0
2016-10-17 13:00:00,64.8,64.84,64.66,64.67,8707.0,64.8,64.84,64.66,64.67,8707.0
2016-10-17 13:30:00,64.67,64.7,64.59,64.63,7533.0,64.67,64.7,64.59,64.63,7533.0
2016-10-17 14:00:00,64.68,64.72,64.58,64.64,10329.0,64.68,64.72,64.58,64.64,10329.0
2016-10-17 14:30:00,64.61,64.66,64.59,64.64,10847.0,64.61,64.66,64.59,64.64,10847.0
2016-10-17 15:00:00,64.66,64.8,64.65,64.66,22961.0,64.66,64.8,64.65,64.66,22961.0
2016-10-17 15:30:00,64.66,64.69,64.55,64.62,60183.0,64.66,64.69,64.55,64.62,60183.0
2016-10-18 09:30:00,65.33,65.33,64.7,64.87,19038.0,65.33,65.33,64.7,64.87,19038.0
2016-10-18 10:00:00,64.94,64.96,64.77,64.87,5327.0,64.94,64.96,64.77,64.87,5327.0
2016-10-18 10:30:00,64.8,65.03,64.73,65.01,3800.0,64.8,65.03,64.73,65.01,3800.0
2016-10-18 11:00:00,65.01,65.05,64.87,64.96,6771.0,65.01,65.05,64.87,64.96,6771.0
2016-10-18 11:30:00,65.02,65.24,64.98,65.23,4700.0,65.02,65.24,64.98,65.23,4700.0
2016-10-18 12:00:00,65.24,65.25,65.13,65.22,6086.0,65.24,65.25,65.13,65.22,6086.0
2016-10-18 12:30:00,65.32,65.33,65.21,65.29,4500.0,65.32,65.33,65.21,65.29,4500.0
2016-10-18 13:00:00,65.28,65.36,65.2,65.36,5600.0,65.28,65.36,65.2,65.36,5600.0
2016-10-18 13:30:00,65.31,65.55,65.25,65.55,17703.0,65.31,65.55,65.25,65.55,17703.0
2016-10-18 14:00:00,65.55,65.55,65.34,65.39,21025.0,65.55,65.55,65.34,65.39,21025.0
2016-10-18 14:30:00,65.43,65.44,65.24,65.26,21940.0,65.43,65.44,65.24,65.26,21940.0
2016-10-18 15:00:00,65.24,65.28,65.13,65.13,20310.0,65.24,65.28,65.13,65.13,20310.0
2016-10-18 15:30:00,65.12,65.18,65.01,65.02,45482.0,65.12,65.18,65.01,65.02,45482.0
2016-10-19 09:30:00,65.36,65.36,64.72,64.89,7774.0,65.36,65.36,64.72,64.89,7774.0
2016-10-19 10:00:00,64.96,65.01,64.86,64.97,5093.0,64.96,65.01,64.86,64.97,5093.0
2016-10-19 10:30:00,64.96,65.31,64.78,65.22,10457.0,64.96,65.31,64.78,65.22,10457.0
2016-10-19 11:00:00,65.13,65.13,64.76,64.96,8477.0,65.13,65.13,64.76,64.96,8477.0
2016-10-19 11:30:00,64.96,65.2,64.94,65.0,8210.0,64.96,65.2,64.94,65.0,8210.0
2016-10-19 12:00:00,64.97,65.03,64.91,64.98,4221.0,64.97,65.03,64.91,64.98,4221.0
2016-10-19 12:30:00,64.94,65.04,64.9,64.96,12042.0,64.94,65.04,64.9,64.96,12042.0
2016-10-19 13:00:00,64.95,65.08,64.89,65.08,6400.0,64.95,65.08,64.89,65.08,6400.0
2016-10-19 13:30:00,65.07,65.07,64.96,64.96,5231.0,65.07,65.07,64.96,64.96,5231.0
2016-10-19 14:00:00,64.99,65.16,64.97,65.08,8700.0,64.99,65.16,64.97,65.08,8700.0
2016-10-19 14:30:00,65.08,65.14,65.02,65.07,6904.0,65.08,65.14,65.02,65.07,6904.0
2016-10-19 15:00:00,65.07,65.18,65.06,65.14,8552.0,65.07,65.18,65.06,65.14,8552.0
2016-10-19 15:30:00,65.11,65.11,63.92,64.57,147230.0,65.11,65.11,63.92,64.57,147230.0
2016-10-20 09:30:00,65.49,66.5,64.89,65.34,107184.0,65.49,66.5,64.89,65.34,107184.0
2016-10-20 10:00:00,65.34,65.35,64.73,64.83,25673.0,65.34,65.35,64.73,64.83,25673.0
2016-10-20 10:30:00,64.83,64.86,64.18,64.4,65608.0,64.83,64.86,64.18,64.4,65608.0
2016-10-20 11:00:00,64.35,64.6,64.35,64.54,15060.0,64.35,64.6,64.35,64.54,15060.0
2016-10-20 11:30:00,64.52,64.66,64.39,64.64,16920.0,64.52,64.66,64.39,64.64,16920.0
2016-10-20 12:00:00,64.7,64.83,64.53,64.73,29000.0,64.7,64.83,64.53,64.73,29000.0
2016-10-20 12:30:00,64.64,64.93,64.64,64.89,30240.0,64.64,64.93,64.64,64.89,30240.0
2016-10-20 13:00:00,64.88,65.03,64.82,64.89,10009.0,64.88,65.03,64.82,64.89,10009.0
2016-10-20 13:30:00,64.87,64.88,64.56,64.67,10504.0,64.87,64.88,64.56,64.67,10504.0
2016-10-20 14:00:00,64.61,64.68,64.4,64.41,6927.0,64.61,64.68,64.4,64.41,6927.0
2016-10-20 14:30:00,64.4,64.6,64.32,64.53,11109.0,64.4,64.6,64.32,64.53,11109.0
2016-10-20 15:00:00,64.53,64.67,64.44,64.45,13244.0,64.53,64.67,64.44,64.45,13244.0
2016-10-20 15:30:00,64.46,64.61,64.43,64.46,34822.0,64.46,64.61,64.43,64.46,34822.0
2016-10-21 09:30:00,64.17,64.17,63.29,63.55,16365.0,64.17,64.17,63.29,63.55,16365.0
2016-10-21 10:00:00,63.45,63.45,62.95,63.1,20417.0,63.45,63.45,62.95,63.1,20417.0
2016-10-21 10:30:00,63.1,63.13,62.95,63.04,16352.0,63.1,63.13,62.95,63.04,16352.0
2016-10-21 11:00:00,63.04,63.24,62.98,63.19,19895.0,63.04,63.24,62.98,63.19,19895.0
2016-10-21 11:30:00,63.21,63.38,63.14,63.35,14550.0,63.21,63.38,63.14,63.35,14550.0
2016-10-21 12:00:00,63.3,63.55,63.28,63.47,5925.0,63.3,63.55,63.28,63.47,5925.0
2016-10-21 12:30:00,63.47,63.58,63.44,63.55,4302.0,63.47,63.58,63.44,63.55,4302.0
2016-10-21 13:00:00,63.55,63.68,63.43,63.61,4890.0,63.55,63.68,63.43,63.61,4890.0
2016-10-21 13:30:00,63.54,63.65,63.4,63.52,8852.0,63.54,63.65,63.4,63.52,8852.0
2016-10-21 14:00:00,63.49,63.53,63.35,63.47,8689.0,63.49,63.53,63.35,63.47,8689.0
2016-10-21 14:30:00,63.51,63.88,63.49,63.88,9516.0,63.51,63.88,63.49,63.88,9516.0
2016-10-21 15:00:00,63.87,63.88,63.59,63.6,25917.0,63.87,63.88,63.59,63.6,25917.0
2016-10-21 15:30:00,63.57,63.62,63.33,63.33,89128.0,63.57,63.62,63.33,63.33,89128.0
2016-10-24 09:30:00,63.82,65.88,63.82,65.32,92349.0,63.82,65.88,63.82,65.32,92349.0
2016-10-24 10:00:00,65.34,66.34,65.28,65.99,100009.0,65.34,66.34,65.28,65.99,100009.0
2016-10-24 10:30:00,66.07,66.35,65.73,66.33,33181.0,66.07,66.35,65.73,66.33,33181.0
2016-10-24 11:00:00,66.26,66.46,66.07,66.39,12082.0,66.26,66.46,66.07,66.39,12082.0
2016-10-24 11:30:00,66.34,66.34,65.82,65.91,15075.0,66.34,66.34,65.82,65.91,15075.0
2016-10-24 12:00:00,65.95,66.48,65.95,66.48,18584.0,65.95,66.48,65.95,66.48,18584.0
2016-10-24 12:30:00,66.5,66.5,66.01,66.21,13436.0,66.5,66.5,66.01,66.21,13436.0
2016-10-24 13:00:00,66.2,66.65,66.16,66.65,17549.0,66.2,66.65,66.16,66.65,17549.0
2016-10-24 13:30:00,66.63,66.66,66.52,66.52,14329.0,66.63,66.66,66.52,66.52,14329.0
2016-10-24 14:00:00,66.51,66.71,66.5,66.68,13593.0,66.51,66.71,66.5,66.68,13593.0
2016-10-24 14:30:00,66.68,66.94,66.67,66.93,20351.0,66.68,66.94,66.67,66.93,20351.0
2016-10-24 15:00:00,66.91,66.93,66.63,66.73,23437.0,66.91,66.93,66.63,66.73,23437.0
2016-10-24 15:30:00,66.72,66.93,66.63,66.91,61412.0,66.72,66.93,66.63,66.91,61412.0
2016-10-25 09:30:00,67.0,67.23,66.73,67.02,11364.0,67.0,67.23,66.73,67.02,11364.0
2016-10-25 10:00:00,66.98,67.13,66.71,66.71,27015.0,66.98,67.13,66.71,66.71,27015.0
2016-10-25 10:30:00,66.58,66.62,66.07,66.12,2662.0,66.58,66.62,66.07,66.12,2662.0
2016-10-25 11:00:00,66.14,66.18,65.93,66.0,4681.0,66.14,66.18,65.93,66.0,4681.0
2016-10-25 11:30:00,66.11,66.19,65.96,65.96,5000.0,66.11,66.19,65.96,65.96,5000.0
2016-10-25 12:00:00,65.99,66.0,65.5,65.52,20941.0,65.99,66.0,65.5,65.52,20941.0
2016-10-25 12:30:00,65.56,65.84,65.43,65.84,25115.0,65.56,65.84,65.43,65.84,25115.0
2016-10-25 13:00:00,65.82,65.95,65.78,65.94,8306.0,65.82,65.95,65.78,65.94,8306.0
2016-10-25 13:30:00,66.06,66.15,66.04,66.1,6140.0,66.06,66.15,66.04,66.1,6140.0
2016-10-25 14:00:00,66.13,66.16,66.08,66.08,4906.0,66.13,66.16,66.08,66.08,4906.0
2016-10-25 14:30:00,66.09,66.2,66.06,66.17,14203.0,66.09,66.2,66.06,66.17,14203.0
2016-10-25 15:00:00,66.18,66.2,66.1,66.2,10618.0,66.18,66.2,66.1,66.2,10618.0
2016-10-25 15:30:00,66.18,66.2,66.03,66.08,31218.0,66.18,66.2,66.03,66.08,31218.0
2016-10-26 09:30:00,65.9,66.45,65.3,66.06,7701.0,65.9,66.45,65.3,66.06,7701.0
2016-10-26 10:00:00,66.04,66.47,66.04,66.47,6680.0,66.04,66.47,66.04,66.47,6680.0
2016-10-26 10:30:00,66.49,66.93,66.35,66.93,11962.0,66.49,66.93,66.35,66.93,11962.0
2016-10-26 11:00:00,66.96,67.08,66.42,66.48,11902.0,66.96,67.08,66.42,66.48,11902.0
2016-10-26 11:30:00,66.49,66.82,66.44,66.82,14045.0,66.49,66.82,66.44,66.82,14045.0
2016-10-26 12:00:00,66.8,66.85,66.48,66.48,6600.0,66.8,66.85,66.48,66.48,6600.0
2016-10-26 12:30:00,66.49,66.7,66.48,66.66,9300.0,66.49,66.7,66.48,66.66,9300.0
2016-10-26 13:00:00,66.66,66.66,66.42,66.6,10700.0,66.66,66.66,66.42,66.6,10700.0
2016-10-26 13:30:00,66.56,66.61,66.2,66.29,13437.0,66.56,66.61,66.2,66.29,13437.0
2016-10-26 14:00:00,66.26,66.36,66.21,66.36,18900.0,66.26,66.36,66.21,66.36,18900.0
2016-10-26 14:30:00,66.31,66.48,66.27,66.45,12753.0,66.31,66.48,66.27,66.45,12753.0
2016-10-26 15:00:00,66.42,66.51,66.32,66.49,14483.0,66.42,66.51,66.32,66.49,14483.0
2016-10-26 15:30:00,66.47,66.53,66.36,66.39,44941.0,66.47,66.53,66.36,66.39,44941.0
2016-10-27 09:30:00,66.74,66.74,65.88,66.45,5226.0,66.74,66.74,65.88,66.45,5226.0
2016-10-27 10:00:00,66.49,66.65,66.12,66.23,3900.0,66.49,66.65,66.12,66.23,3900.0
2016-10-27 10:30:00,66.23,66.23,66.05,66.11,28037.0,66.23,66.23,66.05,66.11,28037.0
2016-10-27 11:00:00,66.06,66.19,65.98,66.07,6600.0,66.06,66.19,65.98,66.07,6600.0
2016-10-27 11:30:00,66.03,66.15,65.92,66.15,27002.0,66.03,66.15,65.92,66.15,27002.0
2016-10-27 12:00:00,66.17,66.34,66.12,66.17,12681.0,66.17,66.34,66.12,66.17,12681.0
2016-10-27 12:30:00,66.17,66.22,66.09,66.18,16771.0,66.17,66.22,66.09,66.18,16771.0
2016-10-27 13:00:00,66.18,66.22,66.12,66.12,3500.0,66.18,66.22,66.12,66.12,3500.0
2016-10-27 13:30:00,66.05,66.13,65.94,65.98,6548.0,66.05,66.13,65.94,65.98,6548.0
2016-10-27 14:00:00,66.03,66.03,65.88,65.88,2000.0,66.03,66.03,65.88,65.88,2000.0
2016-10-27 14:30:00,65.87,65.87,65.57,65.57,2944.0,65.87,65.87,65.57,65.57,2944.0
2016-10-27 15:00:00,65.62,65.67,65.28,65.28,7566.0,65.62,65.67,65.28,65.28,7566.0
2016-10-27 15:30:00,65.33,65.42,65.2,65.35,41270.0,65.33,65.42,65.2,65.35,41270.0
2016-10-28 09:30:00,65.29,65.99,65.29,65.62,13896.0,65.29,65.99,65.29,65.62,13896.0
2016-10-28 10:00:00,65.61,65.77,65.46,65.72,5950.0,65.61,65.77,65.46,65.72,5950.0
2016-10-28 10:30:00,65.82,65.92,65.58,65.58,5608.0,65.82,65.92,65.58,65.58,5608.0
2016-10-28 11:00:00,65.62,65.72,65.57,65.61,7219.0,65.62,65.72,65.57,65.61,7219.0
2016-10-28 11:30:00,65.62,65.64,65.4,65.4,4800.0,65.62,65.64,65.4,65.4,4800.0
2016-10-28 12:00:00,65.42,65.6,65.33,65.42,9210.0,65.42,65.6,65.33,65.42,9210.0
2016-10-28 12:30:00,65.4,65.48,65.34,65.39,4900.0,65.4,65.48,65.34,65.39,4900.0
2016-10-28 13:00:00,65.42,65.47,65.0,65.01,27316.0,65.42,65.47,65.0,65.01,27316.0
2016-10-28 13:30:00,65.03,65.03,64.68,64.79,26268.0,65.03,65.03,64.68,64.79,26268.0
2016-10-28 14:00:00,64.7,65.05,64.7,64.88,7529.0,64.7,65.05,64.7,64.88,7529.0
2016-10-28 14:30:00,64.86,65.02,64.8,65.0,6631.0,64.86,65.02,64.8,65.0,6631.0
2016-10-28 15:00:00,65.0,65.04,64.78,65.03,13668.0,65.0,65.04,64.78,65.03,13668.0
2016-10-28 15:30:00,65.02,65.05,64.86,64.88,34136.0,65.02,65.05,64.86,64.88,34136.0
2016-10-31 09:30:00,64.83,64.99,64.57,64.58,9901.0,64.83,64.99,64.57,64.58,9901.0
2016-10-31 10:00:00,64.52,64.71,64.37,64.39,11700.0,64.52,64.71,64.37,64.39,11700.0
2016-10-31 10:30:00,64.37,64.49,64.01,64.46,26755.0,64.37,64.49,64.01,64.46,26755.0
2016-10-31 11:00:00,64.47,64.65,64.21,64.31,15740.0,64.47,64.65,64.21,64.31,15740.0
2016-10-31 11:30:00,64.34,64.36,63.83,63.89,23762.0,64.34,64.36,63.83,63.89,23762.0
2016-10-31 12:00:00,63.83,64.07,63.82,64.07,10737.0,63.83,64.07,63.82,64.07,10737.0
2016-10-31 12:30:00,64.07,64.09,63.82,64.04,11000.0,64.07,64.09,63.82,64.04,11000.0
2016-10-31 13:00:00,64.0,64.37,63.94,64.34,38484.0,64.0,64.37,63.94,64.34,38484.0
2016-10-31 13:30:00,64.37,64.69,64.29,64.37,20000.0,64.37,64.69,64.29,64.37,20000.0
2016-10-31 14:00:00,64.38,64.6,64.3,64.52,10542.0,64.38,64.6,64.3,64.52,10542.0
2016-10-31 14:30:00,64.53,64.59,64.34,64.47,13969.0,64.53,64.59,64.34,64.47,13969.0
2016-10-31 15:00:00,64.5,64.59,64.37,64.44,19027.0,64.5,64.59,64.37,64.44,19027.0
2016-10-31 15:30:00,64.44,64.6,64.37,64.38,75110.0,64.44,64.6,64.37,64.38,75110.0
2016-11-01 09:30:00,64.31,64.64,64.0,64.52,24990.0,64.31,64.64,64.0,64.52,24990.0
2016-11-01 10:00:00,64.5,64.63,64.36,64.5,18408.0,64.5,64.63,64.36,64.5,18408.0
2016-11-01 10:30:00,64.46,64.87,64.44,64.84,14100.0,64.46,64.87,64.44,64.84,14100.0
2016-11-01 11:00:00,64.88,64.97,64.7,64.78,21043.0,64.88,64.97,64.7,64.78,21043.0
2016-11-01 11:30:00,64.74,65.09,64.73,65.04,18964.0,64.74,65.09,64.73,65.04,18964.0
2016-11-01 12:00:00,65.01,65.08,64.94,65.0,26908.0,65.01,65.08,64.94,65.0,26908.0
2016-11-01 12:30:00,65.0,65.29,65.0,65.29,11848.0,65.0,65.29,65.0,65.29,11848.0
2016-11-01 13:00:00,65.27,65.3,64.8,64.91,11408.0,65.27,65.3,64.8,64.91,11408.0
2016-11-01 13:30:00,64.93,64.94,64.56,64.64,10640.0,64.93,64.94,64.56,64.64,10640.0
2016-11-01 14:00:00,64.61,64.67,64.26,64.57,13831.0,64.61,64.67,64.26,64.57,13831.0
2016-11-01 14:30:00,64.52,64.7,64.41,64.47,18604.0,64.52,64.7,64.41,64.47,18604.0
2016-11-01 15:00:00,64.45,64.54,64.24,64.27,18859.0,64.45,64.54,64.24,64.27,18859.0
2016-11-01 15:30:00,64.27,64.57,64.15,64.27,68381.0,64.27,64.57,64.15,64.27,68381.0
2016-11-02 09:30:00,64.01,64.26,63.99,64.08,4460.0,64.01,64.26,63.99,64.08,4460.0
2016-11-02 10:00:00,64.13,64.55,64.05,64.5,25670.0,64.13,64.55,64.05,64.5,25670.0
2016-11-02 10:30:00,64.47,64.49,63.81,64.03,30916.0,64.47,64.49,63.81,64.03,30916.0
2016-11-02 11:00:00,64.05,64.56,64.03,64.54,13100.0,64.05,64.56,64.03,64.54,13100.0
2016-11-02 11:30:00,64.49,64.52,64.42,64.42,4201.0,64.49,64.52,64.42,64.42,4201.0
2016-11-02 12:00:00,64.42,64.69,64.4,64.58,8000.0,64.42,64.69,64.4,64.58,8000.0
2016-11-02 12:30:00,64.56,64.68,64.47,64.59,10390.0,64.56,64.68,64.47,64.59,10390.0
2016-11-02 13:00:00,64.58,64.76,64.41,64.73,14615.0,64.58,64.76,64.41,64.73,14615.0
2016-11-02 13:30:00,64.73,64.73,64.12,64.3,38387.0,64.73,64.73,64.12,64.3,38387.0
2016-11-02 14:00:00,64.29,64.47,63.92,64.34,13471.0,64.29,64.47,63.92,64.34,13471.0
2016-11-02 14:30:00,64.37,64.61,64.27,64.29,14801.0,64.37,64.61,64.27,64.29,14801.0
2016-11-02 15:00:00,64.26,64.46,64.2,64.37,40936.0,64.26,64.46,64.2,64.37,40936.0
2016-11-02 15:30:00,64.37,64.38,63.92,64.02,64933.0,64.37,64.38,63.92,64.02,64933.0
2016-11-03 09:30:00,64.21,64.74,63.73,63.74,22712.0,64.21,64.74,63.73,63.74,22712.0
2016-11-03 10:00:00,63.58,63.91,63.29,63.86,9557.0,63.58,63.91,63.29,63.86,9557.0
2016-11-03 10:30:00,63.85,63.92,63.6,63.68,14086.0,63.85,63.92,63.6,63.68,14086.0
2016-11-03 11:00:00,63.71,63.8,63.65,63.69,12997.0,63.71,63.8,63.65,63.69,12997.0
2016-11-03 11:30:00,63.74,63.78,63.41,63.41,18266.0,63.74,63.78,63.41,63.41,18266.0
2016-11-03 12:00:00,63.5,63.51,63.25,63.4,19554.0,63.5,63.51,63.25,63.4,19554.0
2016-11-03 12:30:00,63.45,63.46,63.25,63.32,11746.0,63.45,63.46,63.25,63.32,11746.0
2016-11-03 13:00:00,63.29,63.29,62.99,63.0,46479.0,63.29,63.29,62.99,63.0,46479.0
2016-11-03 13:30:00,63.02,63.09,62.93,63.03,65696.0,63.02,63.09,62.93,63.03,65696.0
2016-11-03 14:00:00,63.04,63.09,62.77,62.81,37582.0,63.04,63.09,62.77,62.81,37582.0
2016-11-03 14:30:00,62.81,62.86,62.47,62.6,26564.0,62.81,62.86,62.47,62.6,26564.0
2016-11-03 15:00:00,62.59,62.62,61.85,62.12,80103.0,62.59,62.62,61.85,62.12,80103.0
2016-11-03 15:30:00,62.13,62.22,61.85,62.16,80493.0,62.13,62.22,61.85,62.16,80493.0
2016-11-04 09:30:00,62.16,63.59,61.77,63.28,96129.0,62.16,63.59,61.77,63.28,96129.0
2016-11-04 10:00:00,63.28,63.43,61.63,62.04,96216.0,63.28,63.43,61.63,62.04,96216.0
2016-11-04 10:30:00,62.1,62.29,61.83,61.85,91247.0,62.1,62.29,61.83,61.85,91247.0
2016-11-04 11:00:00,61.85,62.35,61.85,62.33,73082.0,61.85,62.35,61.85,62.33,73082.0
2016-11-04 11:30:00,62.33,62.87,62.27,62.86,39371.0,62.33,62.87,62.27,62.86,39371.0
2016-11-04 12:00:00,62.88,63.19,62.83,63.15,39539.0,62.88,63.19,62.83,63.15,39539.0
2016-11-04 12:30:00,63.15,63.74,63.1,63.67,59269.0,63.15,63.74,63.1,63.67,59269.0
2016-11-04 13:00:00,63.67,63.94,63.56,63.65,36532.0,63.67,63.94,63.56,63.65,36532.0
2016-11-04 13:30:00,63.65,63.7,63.15,63.15,45532.0,63.65,63.7,63.15,63.15,45532.0
2016-11-04 14:00:00,63.15,63.32,62.23,62.3,54481.0,63.15,63.32,62.23,62.3,54481.0
2016-11-04 14:30:00,62.31,62.39,62.07,62.11,87603.0,62.31,62.39,62.07,62.11,87603.0
2016-11-04 15:00:00,62.08,62.12,61.85,61.86,81531.0,62.08,62.12,61.85,61.86,81531.0
2016-11-04 15:30:00,61.86,61.99,61.71,61.75,197566.0,61.86,61.99,61.71,61.75,197566.0
2016-11-07 09:30:00,58.98,60.54,54.53,60.11,315436.0,58.98,60.54,54.53,60.11,315436.0
2016-11-07 10:00:00,60.11,62.47,59.92,61.02,171917.0,60.11,62.47,59.92,61.02,171917.0
2016-11-07 10:30:00,61.01,61.14,59.0,59.31,209954.0,61.01,61.14,59.0,59.31,209954.0
2016-11-07 11:00:00,59.3,60.06,58.8,59.25,138447.0,59.3,60.06,58.8,59.25,138447.0
2016-11-07 11:30:00,59.22,61.23,59.0,60.86,121510.0,59.22,61.23,59.0,60.86,121510.0
2016-11-07 12:00:00,60.88,61.89,60.73,61.05,104236.0,60.88,61.89,60.73,61.05,104236.0
2016-11-07 12:30:00,61.07,61.42,60.97,61.23,42292.0,61.07,61.42,60.97,61.23,42292.0
2016-11-07 13:00:00,61.22,61.28,60.75,60.8,63601.0,61.22,61.28,60.75,60.8,63601.0
2016-11-07 13:30:00,60.78,61.16,60.26,60.5,67853.0,60.78,61.16,60.26,60.5,67853.0
2016-11-07 14:00:00,60.48,60.87,60.19,60.53,55014.0,60.48,60.87,60.19,60.53,55014.0
2016-11-07 14:30:00,60.53,60.94,59.94,60.63,173753.0,60.53,60.94,59.94,60.63,173753.0
2016-11-07 15:00:00,60.71,60.71,60.0,60.49,65016.0,60.71,60.71,60.0,60.49,65016.0
2016-11-07 15:30:00,60.49,60.9,60.06,60.64,183578.0,60.49,60.9,60.06,60.64,183578.0
2016-11-08 09:30:00,60.12,61.06,59.52,60.73,36501.0,60.12,61.06,59.52,60.73,36501.0
2016-11-08 10:00:00,60.76,60.89,59.9,60.69,79766.0,60.76,60.89,59.9,60.69,79766.0
2016-11-08 10:30:00,60.66,60.66,60.13,60.26,33815.0,60.66,60.66,60.13,60.26,33815.0
2016-11-08 11:00:00,60.29,60.54,60.17,60.24,67881.0,60.29,60.54,60.17,60.24,67881.0
2016-11-08 11:30:00,60.19,60.31,60.08,60.21,19760.0,60.19,60.31,60.08,60.21,19760.0
2016-11-08 12:00:00,60.25,60.72,60.12,60.58,23004.0,60.25,60.72,60.12,60.58,23004.0
2016-11-08 12:30:00,60.58,60.75,60.44,60.7,24092.0,60.58,60.75,60.44,60.7,24092.0
2016-11-08 13:00:00,60.68,60.75,60.54,60.69,25639.0,60.68,60.75,60.54,60.69,25639.0
2016-11-08 13:30:00,60.72,61.1,60.69,61.0,102847.0,60.72,61.1,60.69,61.0,102847.0
2016-11-08 14:00:00,61.03,61.05,60.9,60.95,41873.0,61.03,61.05,60.9,60.95,41873.0
2016-11-08 14:30:00,60.97,60.98,60.84,60.93,24930.0,60.97,60.98,60.84,60.93,24930.0
2016-11-08 15:00:00,60.94,61.05,60.77,61.05,47377.0,60.94,61.05,60.77,61.05,47377.0
2016-11-08 15:30:00,61.05,61.2,60.74,60.75,164177.0,61.05,61.2,60.74,60.75,164177.0
2016-11-09 09:30:00,59.47,60.27,59.19,59.96,41050.0,59.47,60.27,59.19,59.96,41050.0
2016-11-09 10:00:00,59.93,59.93,59.22,59.46,30385.0,59.93,59.93,59.22,59.46,30385.0
2016-11-09 10:30:00,59.46,59.46,58.88,58.95,60821.0,59.46,59.46,58.88,58.95,60821.0
2016-11-09 11:00:00,59.0,59.81,58.93,59.57,51977.0,59.0,59.81,58.93,59.57,51977.0
2016-11-09 11:30:00,59.62,60.0,59.53,59.76,37525.0,59.62,60.0,59.53,59.76,37525.0
2016-11-09 12:00:00,59.75,59.83,59.33,59.83,22695.0,59.75,59.83,59.33,59.83,22695.0
2016-11-09 12:30:00,59.81,60.34,59.7,60.34,20981.0,59.81,60.34,59.7,60.34,20981.0
2016-11-09 13:00:00,60.36,60.58,60.14,60.44,48335.0,60.36,60.58,60.14,60.44,48335.0
2016-11-09 13:30:00,60.51,61.09,60.51,60.91,37802.0,60.51,61.09,60.51,60.91,37802.0
2016-11-09 14:00:00,60.9,61.13,60.82,60.91,27264.0,60.9,61.13,60.82,60.91,27264.0
2016-11-09 14:30:00,60.92,61.14,60.84,60.87,15784.0,60.92,61.14,60.84,60.87,15784.0
2016-11-09 15:00:00,60.9,61.1,60.85,60.97,21853.0,60.9,61.1,60.85,60.97,21853.0
2016-11-09 15:30:00,60.99,60.99,60.66,60.87,72114.0,60.99,60.99,60.66,60.87,72114.0
2016-11-10 09:30:00,61.1,61.84,60.92,61.61,52856.0,61.1,61.84,60.92,61.61,52856.0
2016-11-10 10:00:00,61.6,61.64,61.09,61.09,32020.0,61.6,61.64,61.09,61.09,32020.0
2016-11-10 10:30:00,61.1,61.2,60.31,60.58,39237.0,61.1,61.2,60.31,60.58,39237.0
2016-11-10 11:00:00,60.68,61.88,60.57,61.69,33710.0,60.68,61.88,60.57,61.69,33710.0
2016-11-10 11:30:00,61.69,61.75,61.02,61.02,39664.0,61.69,61.75,61.02,61.02,39664.0
2016-11-10 12:00:00,61.13,61.55,61.07,61.55,15504.0,61.13,61.55,61.07,61.55,15504.0
2016-11-10 12:30:00,61.58,61.96,61.19,61.94,24708.0,61.58,61.96,61.19,61.94,24708.0
2016-11-10 13:00:00,61.97,61.99,61.62,61.85,32104.0,61.97,61.99,61.62,61.85,32104.0
2016-11-10 13:30:00,61.85,62.2,61.75,61.96,22783.0,61.85,62.2,61.75,61.96,22783.0
2016-11-10 14:00:00,61.97,62.03,61.59,61.7,20829.0,61.97,62.03,61.59,61.7,20829.0
2016-11-10 14:30:00,61.72,61.85,61.52,61.76,19921.0,61.72,61.85,61.52,61.76,19921.0
2016-11-10 15:00:00,61.77,61.95,61.62,61.64,31218.0,61.77,61.95,61.62,61.64,31218.0
2016-11-10 15:30:00,61.64,61.66,61.41,61.45,106138.0,61.64,61.66,61.41,61.45,106138.0
2016-11-11 09:30:00,61.3,61.97,60.64,61.41,22382.0,61.3,61.97,60.64,61.41,22382.0
2016-11-11 10:00:00,61.5,62.11,61.43,61.83,22000.0,61.5,62.11,61.43,61.83,22000.0
2016-11-11 10:30:00,61.98,62.16,61.84,62.03,18797.0,61.98,62.16,61.84,62.03,18797.0
2016-11-11 11:00:00,61.92,62.0,61.59,61.59,18411.0,61.92,62.0,61.59,61.59,18411.0
2016-11-11 11:30:00,61.57,62.25,61.57,62.25,26270.0,61.57,62.25,61.57,62.25,26270.0
2016-11-11 12:00:00,62.13,62.29,61.77,61.83,38762.0,62.13,62.29,61.77,61.83,38762.0
2016-11-11 12:30:00,61.78,62.11,61.69,62.03,26138.0,61.78,62.11,61.69,62.03,26138.0
2016-11-11 13:00:00,62.07,62.35,61.97,62.29,39944.0,62.07,62.35,61.97,62.29,39944.0
2016-11-11 13:30:00,62.3,62.9,62.23,62.74,36558.0,62.3,62.9,62.23,62.74,36558.0
2016-11-11 14:00:00,62.65,62.93,62.65,62.79,15251.0,62.65,62.93,62.65,62.79,15251.0
2016-11-11 14:30:00,62.68,62.76,62.44,62.5,10369.0,62.68,62.76,62.44,62.5,10369.0
2016-11-11 15:00:00,62.44,62.76,62.42,62.56,13796.0,62.44,62.76,62.42,62.56,13796.0
2016-11-11 15:30:00,62.58,62.8,62.53,62.7,72043.0,62.58,62.8,62.53,62.7,72043.0
2016-11-14 09:30:00,63.39,63.82,62.49,62.57,34657.0,63.39,63.82,62.49,62.57,34657.0
2016-11-14 10:00:00,62.68,63.18,62.52,62.58,32663.0,62.68,63.18,62.52,62.58,32663.0
2016-11-14 10:30:00,62.63,62.83,62.25,62.42,24104.0,62.63,62.83,62.25,62.42,24104.0
2016-11-14 11:00:00,62.33,62.35,61.82,62.05,32484.0,62.33,62.35,61.82,62.05,32484.0
2016-11-14 11:30:00,62.01,62.3,61.86,62.18,15547.0,62.01,62.3,61.86,62.18,15547.0
2016-11-14 12:00:00,62.23,62.23,61.3,61.31,36142.0,62.23,62.23,61.3,61.31,36142.0
2016-11-14 12:30:00,61.29,61.43,60.78,61.43,32303.0,61.29,61.43,60.78,61.43,32303.0
2016-11-14 13:00:00,61.43,61.75,61.23,61.69,34328.0,61.43,61.75,61.23,61.69,34328.0
2016-11-14 13:30:00,61.67,61.81,61.5,61.54,14510.0,61.67,61.81,61.5,61.54,14510.0
2016-11-14 14:00:00,61.53,61.67,61.43,61.67,12612.0,61.53,61.67,61.43,61.67,12612.0
2016-11-14 14:30:00,61.64,61.81,61.54,61.81,49488.0,61.64,61.81,61.54,61.81,49488.0
2016-11-14 15:00:00,61.79,62.06,61.74,61.98,28530.0,61.79,62.06,61.74,61.98,28530.0
2016-11-14 15:30:00,61.95,61.97,61.78,61.95,55076.0,61.95,61.97,61.78,61.95,55076.0
2016-11-15 09:30:00,62.25,62.27,61.45,61.61,8721.0,62.25,62.27,61.45,61.61,8721.0
2016-11-15 10:00:00,61.7,62.26,61.7,62.06,13262.0,61.7,62.26,61.7,62.06,13262.0
2016-11-15 10:30:00,62.08,62.11,61.67,61.82,12996.0,62.08,62.11,61.67,61.82,12996.0
2016-11-15 11:00:00,61.82,61.84,61.27,61.28,18376.0,61.82,61.84,61.27,61.28,18376.0
2016-11-15 11:30:00,61.31,61.39,61.1,61.27,7300.0,61.31,61.39,61.1,61.27,7300.0
2016-11-15 12:00:00,61.29,61.58,61.18,61.55,6926.0,61.29,61.58,61.18,61.55,6926.0
2016-11-15 12:30:00,61.53,61.71,61.44,61.63,15100.0,61.53,61.71,61.44,61.63,15100.0
2016-11-15 13:00:00,61.63,61.87,61.59,61.87,13790.0,61.63,61.87,61.59,61.87,13790.0
2016-11-15 13:30:00,61.83,61.98,61.83,61.95,4329.0,61.83,61.98,61.83,61.95,4329.0
2016-11-15 14:00:00,61.98,62.18,61.85,62.16,12993.0,61.98,62.18,61.85,62.16,12993.0
2016-11-15 14:30:00,62.2,62.22,62.08,62.18,6780.0,62.2,62.22,62.08,62.18,6780.0
2016-11-15 15:00:00,62.21,62.45,62.18,62.29,63396.0,62.21,62.45,62.18,62.29,63396.0
2016-11-15 15:30:00,62.26,62.28,62.01,62.11,40267.0,62.26,62.28,62.01,62.11,40267.0
2016-11-16 09:30:00,62.12,62.82,62.06,62.25,11485.0,62.12,62.82,62.06,62.25,11485.0
2016-11-16 10:00:00,62.24,63.0,62.17,62.52,21452.0,62.24,63.0,62.17,62.52,21452.0
2016-11-16 10:30:00,62.53,62.9,62.47,62.62,20592.0,62.53,62.9,62.47,62.62,20592.0
2016-11-16 11:00:00,62.6,62.6,62.2,62.48,7389.0,62.6,62.6,62.2,62.48,7389.0
2016-11-16 11:30:00,62.55,62.69,62.43,62.46,5267.0,62.55,62.69,62.43,62.46,5267.0
2016-11-16 12:00:00,62.44,62.47,62.27,62.4,6402.0,62.44,62.47,62.27,62.4,6402.0
2016-11-16 12:30:00,62.43,62.5,62.26,62.5,11047.0,62.43,62.5,62.26,62.5,11047.0
2016-11-16 13:00:00,62.51,62.51,62.13,62.26,6436.0,62.51,62.51,62.13,62.26,6436.0
2016-11-16 13:30:00,62.27,62.44,62.26,62.4,8159.0,62.27,62.44,62.26,62.4,8159.0
2016-11-16 14:00:00,62.37,62.57,62.29,62.47,9488.0,62.37,62.57,62.29,62.47,9488.0
2016-11-16 14:30:00,62.46,62.74,62.46,62.74,11112.0,62.46,62.74,62.46,62.74,11112.0
2016-11-16 15:00:00,62.72,62.84,62.52,62.65,16635.0,62.72,62.84,62.52,62.65,16635.0
2016-11-16 15:30:00,62.62,62.91,62.61,62.86,38803.0,62.62,62.91,62.61,62.86,38803.0
2016-11-17 09:30:00,63.14,63.47,62.81,63.32,8764.0,63.14,63.47,62.81,63.32,8764.0
2016-11-17 10:00:00,63.27,63.45,63.18,63.33,7053.0,63.27,63.45,63.18,63.33,7053.0
2016-11-17 10:30:00,63.28,63.5,62.97,63.38,77332.0,63.28,63.5,62.97,63.38,77332.0
2016-11-17 11:00:00,63.39,63.87,63.38,63.66,7130.0,63.39,63.87,63.38,63.66,7130.0
2016-11-17 11:30:00,63.6,63.65,63.39,63.49,5713.0,63.6,63.65,63.39,63.49,5713.0
2016-11-17 12:00:00,63.44,63.52,63.26,63.39,28989.0,63.44,63.52,63.26,63.39,28989.0
2016-11-17 12:30:00,63.41,63.65,63.25,63.42,57352.0,63.41,63.65,63.25,63.42,57352.0
2016-11-17 13:00:00,63.35,63.72,63.35,63.72,17617.0,63.35,63.72,63.35,63.72,17617.0
2016-11-17 13:30:00,63.7,63.72,63.38,63.41,15096.0,63.7,63.72,63.38,63.41,15096.0
2016-11-17 14:00:00,63.39,63.75,63.39,63.69,13045.0,63.39,63.75,63.39,63.69,13045.0
2016-11-17 14:30:00,63.64,63.69,63.43,63.47,13823.0,63.64,63.69,63.43,63.47,13823.0
2016-11-17 15:00:00,63.46,63.78,63.45,63.68,18504.0,63.46,63.78,63.45,63.68,18504.0
2016-11-17 15:30:00,63.76,64.08,63.72,64.04,64876.0,63.76,64.08,63.72,64.04,64876.0
2016-11-18 09:30:00,64.46,64.84,64.0,64.24,47820.0,64.46,64.84,64.0,64.24,47820.0
2016-11-18 10:00:00,64.34,64.89,64.29,64.87,38295.0,64.34,64.89,64.29,64.87,38295.0
2016-11-18 10:30:00,64.87,64.98,64.73,64.96,23643.0,64.87,64.98,64.73,64.96,23643.0
2016-11-18 11:00:00,64.96,64.99,64.75,64.77,24524.0,64.96,64.99,64.75,64.77,24524.0
2016-11-18 11:30:00,64.83,64.99,64.64,64.94,15075.0,64.83,64.99,64.64,64.94,15075.0
2016-11-18 12:00:00,64.98,65.13,64.91,65.07,23508.0,64.98,65.13,64.91,65.07,23508.0
2016-11-18 12:30:00,65.03,65.13,64.97,65.11,11676.0,65.03,65.13,64.97,65.11,11676.0
2016-11-18 13:00:00,65.14,65.14,64.62,64.66,16483.0,65.14,65.14,64.62,64.66,16483.0
2016-11-18 13:30:00,64.61,64.65,64.51,64.57,21795.0,64.61,64.65,64.51,64.57,21795.0
2016-11-18 14:00:00,64.55,64.84,64.47,64.7,22498.0,64.55,64.84,64.47,64.7,22498.0
2016-11-18 14:30:00,64.73,64.94,64.73,64.93,14400.0,64.73,64.94,64.73,64.93,14400.0
2016-11-18 15:00:00,64.89,65.04,64.78,64.97,36433.0,64.89,65.04,64.78,64.97,36433.0
2016-11-18 15:30:00,64.99,65.03,64.84,64.86,41182.0,64.99,65.03,64.84,64.86,41182.0
2016-11-21 09:30:00,65.08,66.03,64.63,65.63,26398.0,65.08,66.03,64.63,65.63,26398.0
2016-11-21 10:00:00,65.71,66.12,65.45,65.56,34807.0,65.71,66.12,65.45,65.56,34807.0
2016-11-21 10:30:00,65.63,65.92,65.58,65.67,23693.0,65.63,65.92,65.58,65.67,23693.0
2016-11-21 11:00:00,65.67,65.92,65.18,65.83,29776.0,65.67,65.92,65.18,65.83,29776.0
2016-11-21 11:30:00,65.85,66.04,65.68,66.0,17177.0,65.85,66.04,65.68,66.0,17177.0
2016-11-21 12:00:00,66.03,66.23,66.03,66.13,23025.0,66.03,66.23,66.03,66.13,23025.0
2016-11-21 12:30:00,66.15,66.36,65.94,65.96,19159.0,66.15,66.36,65.94,65.96,19159.0
2016-11-21 13:00:00,65.93,66.2,65.91,66.04,22408.0,65.93,66.2,65.91,66.04,22408.0
2016-11-21 13:30:00,66.11,66.25,66.02,66.15,8890.0,66.11,66.25,66.02,66.15,8890.0
2016-11-21 14:00:00,66.13,66.25,65.97,66.22,70120.0,66.13,66.25,65.97,66.22,70120.0
2016-11-21 14:30:00,66.14,66.29,66.08,66.29,20796.0,66.14,66.29,66.08,66.29,20796.0
2016-11-21 15:00:00,66.2,66.24,66.12,66.22,14037.0,66.2,66.24,66.12,66.22,14037.0
2016-11-21 15:30:00,66.22,66.26,66.12,66.26,84661.0,66.22,66.26,66.12,66.26,84661.0
2016-11-22 09:30:00,66.31,66.53,66.21,66.28,67525.0,66.31,66.53,66.21,66.28,67525.0
2016-11-22 10:00:00,66.28,66.39,65.85,65.88,41816.0,66.28,66.39,65.85,65.88,41816.0
2016-11-22 10:30:00,65.87,65.93,65.13,65.33,55988.0,65.87,65.93,65.13,65.33,55988.0
2016-11-22 11:00:00,65.35,65.92,65.29,65.6,45684.0,65.35,65.92,65.29,65.6,45684.0
2016-11-22 11:30:00,65.5,65.93,65.45,65.93,11693.0,65.5,65.93,65.45,65.93,11693.0
2016-11-22 12:00:00,65.85,66.09,65.8,65.94,12052.0,65.85,66.09,65.8,65.94,12052.0
2016-11-22 12:30:00,66.0,66.01,65.82,65.87,11144.0,66.0,66.01,65.82,65.87,11144.0
2016-11-22 13:00:00,65.88,65.91,65.8,65.8,15601.0,65.88,65.91,65.8,65.8,15601.0
2016-11-22 13:30:00,65.81,65.83,65.75,65.79,48446.0,65.81,65.83,65.75,65.79,48446.0
2016-11-22 14:00:00,65.8,65.95,65.77,65.94,7078.0,65.8,65.95,65.77,65.94,7078.0
2016-11-22 14:30:00,65.97,66.18,65.97,66.18,6300.0,65.97,66.18,65.97,66.18,6300.0
2016-11-22 15:00:00,66.13,66.28,66.03,66.06,43773.0,66.13,66.28,66.03,66.06,43773.0
2016-11-22 15:30:00,66.03,66.32,66.0,66.28,61920.0,66.03,66.32,66.0,66.28,61920.0
2016-11-23 09:30:00,65.95,66.09,65.14,65.69,28298.0,65.95,66.09,65.14,65.69,28298.0
2016-11-23 10:00:00,65.69,66.91,65.57,66.61,38319.0,65.69,66.91,65.57,66.61,38319.0
2016-11-23 10:30:00,66.49,66.95,66.44,66.85,32107.0,66.49,66.95,66.44,66.85,32107.0
2016-11-23 11:00:00,66.85,67.06,66.6,66.87,31620.0,66.85,67.06,66.6,66.87,31620.0
2016-11-23 11:30:00,66.82,67.35,66.75,67.24,44226.0,66.82,67.35,66.75,67.24,44226.0
2016-11-23 12:00:00,67.22,67.29,66.97,66.97,36653.0,67.22,67.29,66.97,66.97,36653.0
2016-11-23 12:30:00,66.93,67.02,66.73,66.79,7723.0,66.93,67.02,66.73,66.79,7723.0
2016-11-23 13:00:00,66.81,67.07,66.81,67.02,19495.0,66.81,67.07,66.81,67.02,19495.0
2016-11-23 13:30:00,67.04,67.22,67.02,67.16,28742.0,67.04,67.22,67.02,67.16,28742.0
2016-11-23 14:00:00,67.14,67.76,67.14,67.69,63203.0,67.14,67.76,67.14,67.69,63203.0
2016-11-23 14:30:00,67.68,68.0,67.59,67.59,40246.0,67.68,68.0,67.59,67.59,40246.0
2016-11-23 15:00:00,67.6,67.97,67.6,67.82,42586.0,67.6,67.97,67.6,67.82,42586.0
2016-11-23 15:30:00,67.83,67.94,67.51,67.56,51445.0,67.83,67.94,67.51,67.56,51445.0
2016-11-25 09:30:00,67.61,67.61,66.48,66.83,20161.0,67.61,67.61,66.48,66.83,20161.0
2016-11-25 10:00:00,66.77,66.81,66.35,66.46,23481.0,66.77,66.81,66.35,66.46,23481.0
2016-11-25 10:30:00,66.47,66.66,66.36,66.49,14075.0,66.47,66.66,66.36,66.49,14075.0
2016-11-25 11:00:00,66.5,66.71,66.41,66.57,18038.0,66.5,66.71,66.41,66.57,18038.0
2016-11-25 11:30:00,66.59,66.6,66.4,66.5,14233.0,66.59,66.6,66.4,66.5,14233.0
2016-11-25 12:00:00,66.5,66.57,66.39,66.45,23731.0,66.5,66.57,66.39,66.45,23731.0
2016-11-25 12:30:00,66.45,66.95,66.44,66.81,48803.0,66.45,66.95,66.44,66.81,48803.0
2016-11-28 09:30:00,66.7,67.02,66.63,67.0,5791.0,66.7,67.02,66.63,67.0,5791.0
2016-11-28 10:00:00,66.99,67.16,66.63,66.97,22685.0,66.99,67.16,66.63,66.97,22685.0
2016-11-28 10:30:00,66.94,67.11,66.9,67.06,57911.0,66.94,67.11,66.9,67.06,57911.0
2016-11-28 11:00:00,67.04,67.44,67.0,67.39,26540.0,67.04,67.44,67.0,67.39,26540.0
2016-11-28 11:30:00,67.35,67.62,67.23,67.5,114999.0,67.35,67.62,67.23,67.5,114999.0
2016-11-28 12:00:00,67.49,67.66,67.16,67.33,25445.0,67.49,67.66,67.16,67.33,25445.0
2016-11-28 12:30:00,67.42,67.44,67.21,67.33,6623.0,67.42,67.44,67.21,67.33,6623.0
2016-11-28 13:00:00,67.25,67.47,67.2,67.37,9702.0,67.25,67.47,67.2,67.37,9702.0
2016-11-28 13:30:00,67.4,67.4,67.23,67.28,7895.0,67.4,67.4,67.23,67.28,7895.0
2016-11-28 14:00:00,67.26,67.29,67.21,67.26,13419.0,67.26,67.29,67.21,67.26,13419.0
2016-11-28 14:30:00,67.27,67.35,67.23,67.26,11991.0,67.27,67.35,67.23,67.26,11991.0
2016-11-28 15:00:00,67.25,67.64,67.24,67.25,27576.0,67.25,67.64,67.24,67.25,27576.0
2016-11-28 15:30:00,67.23,67.24,66.99,67.1,46619.0,67.23,67.24,66.99,67.1,46619.0
2016-11-29 09:30:00,67.18,67.87,66.59,67.03,11076.0,67.18,67.87,66.59,67.03,11076.0
2016-11-29 10:00:00,67.05,67.68,66.93,67.51,139194.0,67.05,67.68,66.93,67.51,139194.0
2016-11-29 10:30:00,67.44,67.54,67.08,67.35,7156.0,67.44,67.54,67.08,67.35,7156.0
2016-11-29 11:00:00,67.33,67.69,67.3,67.58,136568.0,67.33,67.69,67.3,67.58,136568.0
2016-11-29 11:30:00,67.5,67.66,67.35,67.4,6925.0,67.5,67.66,67.35,67.4,6925.0
2016-11-29 12:00:00,67.41,67.69,67.35,67.44,9391.0,67.41,67.69,67.35,67.44,9391.0
2016-11-29 12:30:00,67.4,67.53,67.37,67.52,3252.0,67.4,67.53,67.37,67.52,3252.0
2016-11-29 13:00:00,67.55,67.81,67.49,67.81,13171.0,67.55,67.81,67.49,67.81,13171.0
2016-11-29 13:30:00,67.83,67.97,67.82,67.91,7006.0,67.83,67.97,67.82,67.91,7006.0
2016-11-29 14:00:00,67.91,68.04,67.82,68.04,19043.0,67.91,68.04,67.82,68.04,19043.0
2016-11-29 14:30:00,68.05,68.13,67.91,67.98,141039.0,68.05,68.13,67.91,67.98,141039.0
2016-11-29 15:00:00,67.99,68.02,67.7,67.78,30088.0,67.99,68.02,67.7,67.78,30088.0
2016-11-29 15:30:00,67.78,67.78,67.43,67.55,81011.0,67.78,67.78,67.43,67.55,81011.0
2016-11-30 09:30:00,67.55,67.87,66.45,66.56,7901.0,67.55,67.87,66.45,66.56,7901.0
2016-11-30 10:00:00,66.7,67.28,66.58,66.69,8201.0,66.7,67.28,66.58,66.69,8201.0
2016-11-30 10:30:00,66.71,66.74,66.43,66.5,28252.0,66.71,66.74,66.43,66.5,28252.0
2016-11-30 11:00:00,66.58,66.6,66.31,66.33,23565.0,66.58,66.6,66.31,66.33,23565.0
2016-11-30 11:30:00,66.29,66.38,66.08,66.08,6576.0,66.29,66.38,66.08,66.08,6576.0
2016-11-30 12:00:00,66.06,66.15,65.94,66.05,7605.0,66.06,66.15,65.94,66.05,7605.0
2016-11-30 12:30:00,66.03,66.06,65.9,66.06,6312.0,66.03,66.06,65.9,66.06,6312.0
2016-11-30 13:00:00,66.04,66.28,66.0,66.28,12959.0,66.04,66.28,66.0,66.28,12959.0
2016-11-30 13:30:00,66.25,66.45,66.2,66.26,5140.0,66.25,66.45,66.2,66.26,5140.0
2016-11-30 14:00:00,66.25,66.26,65.98,66.16,14595.0,66.25,66.26,65.98,66.16,14595.0
2016-11-30 14:30:00,66.17,66.24,66.01,66.2,10819.0,66.17,66.24,66.01,66.2,10819.0
2016-11-30 15:00:00,66.21,66.23,66.09,66.14,9480.0,66.21,66.23,66.09,66.14,9480.0
2016-11-30 15:30:00,66.13,66.14,65.85,65.93,60634.0,66.13,66.14,65.85,65.93,60634.0
2016-12-01 09:30:00,65.82,65.86,64.88,65.6,17609.0,65.82,65.86,64.88,65.6,17609.0
2016-12-01 10:00:00,65.65,65.65,64.41,64.41,8761.0,65.65,65.65,64.41,64.41,8761.0
2016-12-01 10:30:00,64.49,64.66,63.68,63.95,16274.0,64.49,64.66,63.68,63.95,16274.0
2016-12-01 11:00:00,63.97,64.13,63.8,63.86,15166.0,63.97,64.13,63.8,63.86,15166.0
2016-12-01 11:30:00,63.94,63.94,63.49,63.49,10894.0,63.94,63.94,63.49,63.49,10894.0
2016-12-01 12:00:00,63.45,63.52,63.17,63.22,11460.0,63.45,63.52,63.17,63.22,11460.0
2016-12-01 12:30:00,63.24,63.39,63.01,63.14,33124.0,63.24,63.39,63.01,63.14,33124.0
2016-12-01 13:00:00,63.1,63.11,62.81,62.84,26013.0,63.1,63.11,62.81,62.84,26013.0
2016-12-01 13:30:00,62.86,62.96,62.42,62.42,15901.0,62.86,62.96,62.42,62.42,15901.0
2016-12-01 14:00:00,62.43,62.92,62.43,62.63,13279.0,62.43,62.92,62.43,62.63,13279.0
2016-12-01 14:30:00,62.65,62.83,62.64,62.68,10931.0,62.65,62.83,62.64,62.68,10931.0
2016-12-01 15:00:00,62.67,62.72,62.29,62.31,27940.0,62.67,62.72,62.29,62.31,27940.0
2016-12-01 15:30:00,62.3,62.73,62.3,62.73,75971.0,62.3,62.73,62.3,62.73,75971.0
2016-12-02 09:30:00,62.45,62.86,62.22,62.25,19205.0,62.45,62.86,62.22,62.25,19205.0
2016-12-02 10:00:00,62.23,62.29,61.34,61.66,36481.0,62.23,62.29,61.34,61.66,36481.0
2016-12-02 10:30:00,61.71,61.89,61.62,61.71,51443.0,61.71,61.89,61.62,61.71,51443.0
2016-12-02 11:00:00,61.71,61.92,61.6,61.64,39873.0,61.71,61.92,61.6,61.64,39873.0
2016-12-02 11:30:00,61.62,61.85,61.56,61.64,81790.0,61.62,61.85,61.56,61.64,81790.0
2016-12-02 12:00:00,61.65,62.3,61.65,62.3,55416.0,61.65,62.3,61.65,62.3,55416.0
2016-12-02 12:30:00,62.23,62.24,61.98,62.12,11223.0,62.23,62.24,61.98,62.12,11223.0
2016-12-02 13:00:00,62.13,62.17,61.96,62.01,13911.0,62.13,62.17,61.96,62.01,13911.0
2016-12-02 13:30:00,61.97,62.06,61.8,61.99,17117.0,61.97,62.06,61.8,61.99,17117.0
2016-12-02 14:00:00,61.99,62.09,61.79,62.04,48972.0,61.99,62.09,61.79,62.04,48972.0
2016-12-02 14:30:00,62.03,62.05,61.84,62.05,18058.0,62.03,62.05,61.84,62.05,18058.0
2016-12-02 15:00:00,62.03,62.03,61.94,61.97,22478.0,62.03,62.03,61.94,61.97,22478.0
2016-12-02 15:30:00,61.96,62.02,61.81,62.01,65683.0,61.96,62.02,61.81,62.01,65683.0
2016-12-05 09:30:00,62.46,63.1,62.32,62.94,24367.0,62.46,63.1,62.32,62.94,24367.0
2016-12-05 10:00:00,62.94,63.02,62.63,62.73,38436.0,62.94,63.02,62.63,62.73,38436.0
2016-12-05 10:30:00,62.73,62.8,62.52,62.59,33097.0,62.73,62.8,62.52,62.59,33097.0
2016-12-05 11:00:00,62.56,62.75,62.47,62.59,23443.0,62.56,62.75,62.47,62.59,23443.0
2016-12-05 11:30:00,62.64,62.78,62.51,62.58,26423.0,62.64,62.78,62.51,62.58,26423.0
2016-12-05 12:00:00,62.61,62.7,62.52,62.6,11492.0,62.61,62.7,62.52,62.6,11492.0
2016-12-05 12:30:00,62.61,62.73,62.61,62.7,17245.0,62.61,62.73,62.61,62.7,17245.0
2016-12-05 13:00:00,62.72,62.73,62.21,62.21,29130.0,62.72,62.73,62.21,62.21,29130.0
2016-12-05 13:30:00,62.19,62.4,62.1,62.4,8016.0,62.19,62.4,62.1,62.4,8016.0
2016-12-05 14:00:00,62.4,62.51,62.37,62.5,11063.0,62.4,62.51,62.37,62.5,11063.0
2016-12-05 14:30:00,62.54,62.73,62.44,62.45,31169.0,62.54,62.73,62.44,62.45,31169.0
2016-12-05 15:00:00,62.46,62.51,62.31,62.34,13638.0,62.46,62.51,62.31,62.34,13638.0
2016-12-05 15:30:00,62.35,62.45,62.21,62.41,45159.0,62.35,62.45,62.21,62.41,45159.0
2016-12-06 09:30:00,62.58,63.0,62.18,62.18,47075.0,62.58,63.0,62.18,62.18,47075.0
2016-12-06 10:00:00,62.24,62.54,62.04,62.16,12607.0,62.24,62.54,62.04,62.16,12607.0
2016-12-06 10:30:00,62.22,62.28,62.04,62.1,13761.0,62.22,62.28,62.04,62.1,13761.0
2016-12-06 11:00:00,62.14,62.26,61.9,62.0,27500.0,62.14,62.26,61.9,62.0,27500.0
2016-12-06 11:30:00,62.02,62.28,62.02,62.26,4324.0,62.02,62.28,62.02,62.26,4324.0
2016-12-06 12:00:00,62.23,62.25,62.02,62.02,6700.0,62.23,62.25,62.02,62.02,6700.0
2016-12-06 12:30:00,62.02,62.06,61.88,61.92,17830.0,62.02,62.06,61.88,61.92,17830.0
2016-12-06 13:00:00,61.92,62.21,61.92,62.01,19904.0,61.92,62.21,61.92,62.01,19904.0
2016-12-06 13:30:00,62.07,62.39,62.04,62.34,14619.0,62.07,62.39,62.04,62.34,14619.0
2016-12-06 14:00:00,62.36,62.56,62.34,62.56,17203.0,62.36,62.56,62.34,62.56,17203.0
2016-12-06 14:30:00,62.52,62.58,62.39,62.42,24209.0,62.52,62.58,62.39,62.42,24209.0
2016-12-06 15:00:00,62.45,62.45,62.2,62.27,17347.0,62.45,62.45,62.2,62.27,17347.0
2016-12-06 15:30:00,62.27,62.31,62.16,62.22,49847.0,62.27,62.31,62.16,62.22,49847.0
2016-12-07 09:30:00,61.99,62.34,61.78,62.24,15564.0,61.99,62.34,61.78,62.24,15564.0
2016-12-07 10:00:00,62.22,62.72,62.22,62.49,10630.0,62.22,62.72,62.22,62.49,10630.0
2016-12-07 10:30:00,62.55,62.59,62.26,62.35,11236.0,62.55,62.59,62.26,62.35,11236.0
2016-12-07 11:00:00,62.4,62.51,62.29,62.35,4106.0,62.4,62.51,62.29,62.35,4106.0
2016-12-07 11:30:00,62.33,62.71,62.33,62.71,15605.0,62.33,62.71,62.33,62.71,15605.0
2016-12-07 12:00:00,62.65,62.72,62.59,62.65,10926.0,62.65,62.72,62.59,62.65,10926.0
2016-12-07 12:30:00,62.68,62.85,62.65,62.85,12555.0,62.68,62.85,62.65,62.85,12555.0
2016-12-07 13:00:00,62.85,63.1,62.52,62.59,79096.0,62.85,63.1,62.52,62.59,79096.0
2016-12-07 13:30:00,62.59,62.67,62.37,62.67,51885.0,62.59,62.67,62.37,62.67,51885.0
2016-12-07 14:00:00,62.67,62.93,62.53,62.91,19002.0,62.67,62.93,62.53,62.91,19002.0
2016-12-07 14:30:00,62.94,62.94,62.69,62.8,22271.0,62.94,62.94,62.69,62.8,22271.0
2016-12-07 15:00:00,62.8,62.85,62.71,62.8,38472.0,62.8,62.85,62.71,62.8,38472.0
2016-12-07 15:30:00,62.76,62.76,62.44,62.49,75654.0,62.76,62.76,62.44,62.49,75654.0
2016-12-08 09:30:00,62.25,62.96,62.25,62.62,23545.0,62.25,62.96,62.25,62.62,23545.0
2016-12-08 10:00:00,62.62,62.84,62.48,62.71,27182.0,62.62,62.84,62.48,62.71,27182.0
2016-12-08 10:30:00,62.7,62.8,62.63,62.72,30425.0,62.7,62.8,62.63,62.72,30425.0
2016-12-08 11:00:00,62.72,63.03,62.71,63.0,73407.0,62.72,63.03,62.71,63.0,73407.0
2016-12-08 11:30:00,63.0,63.22,62.93,63.1,42236.0,63.0,63.22,62.93,63.1,42236.0
2016-12-08 12:00:00,63.1,63.78,63.04,63.63,25763.0,63.1,63.78,63.04,63.63,25763.0
2016-12-08 12:30:00,63.65,64.02,63.6,64.02,16724.0,63.65,64.02,63.6,64.02,16724.0
2016-12-08 13:00:00,63.97,64.26,63.8,64.13,15375.0,63.97,64.26,63.8,64.13,15375.0
2016-12-08 13:30:00,64.07,64.37,64.04,64.17,6571.0,64.07,64.37,64.04,64.17,6571.0
2016-12-08 14:00:00,64.16,64.17,63.75,63.86,23861.0,64.16,64.17,63.75,63.86,23861.0
2016-12-08 14:30:00,63.78,63.98,63.73,63.73,7330.0,63.78,63.98,63.73,63.73,7330.0
2016-12-08 15:00:00,63.79,63.93,63.69,63.79,15682.0,63.79,63.93,63.69,63.79,15682.0
2016-12-08 15:30:00,63.85,63.91,63.72,63.72,60655.0,63.85,63.91,63.72,63.72,60655.0
2016-12-09 09:30:00,63.95,64.75,63.77,64.59,78531.0,63.95,64.75,63.77,64.59,78531.0
2016-12-09 10:00:00,64.6,64.6,64.12,64.12,14470.0,64.6,64.6,64.12,64.12,14470.0
2016-12-09 10:30:00,64.06,64.15,63.32,63.32,12685.0,64.06,64.15,63.32,63.32,12685.0
2016-12-09 11:00:00,63.39,63.81,63.18,63.5,9447.0,63.39,63.81,63.18,63.5,9447.0
2016-12-09 11:30:00,63.55,63.74,63.36,63.6,25197.0,63.55,63.74,63.36,63.6,25197.0
2016-12-09 12:00:00,63.6,63.69,63.26,63.39,16026.0,63.6,63.69,63.26,63.39,16026.0
2016-12-09 12:30:00,63.39,63.59,63.38,63.47,12300.0,63.39,63.59,63.38,63.47,12300.0
2016-12-09 13:00:00,63.51,63.63,63.49,63.54,7462.0,63.51,63.63,63.49,63.54,7462.0
2016-12-09 13:30:00,63.52,63.61,63.39,63.48,20808.0,63.52,63.61,63.39,63.48,20808.0
2016-12-09 14:00:00,63.52,63.52,63.21,63.25,10185.0,63.52,63.52,63.21,63.25,10185.0
2016-12-09 14:30:00,63.24,63.37,63.24,63.31,8250.0,63.24,63.37,63.24,63.31,8250.0
2016-12-09 15:00:00,63.29,63.34,63.22,63.31,8553.0,63.29,63.34,63.22,63.31,8553.0
2016-12-09 15:30:00,63.29,63.34,63.15,63.21,50852.0,63.29,63.34,63.15,63.21,50852.0
2016-12-12 09:30:00,63.05,63.76,62.36,63.61,10687.0,63.05,63.76,62.36,63.61,10687.0
2016-12-12 10:00:00,63.5,63.5,62.89,62.98,5556.0,63.5,63.5,62.89,62.98,5556.0
2016-12-12 10:30:00,62.84,63.41,62.83,63.41,28394.0,62.84,63.41,62.83,63.41,28394.0
2016-12-12 11:00:00,63.42,63.64,63.29,63.44,11606.0,63.42,63.64,63.29,63.44,11606.0
2016-12-12 11:30:00,63.43,63.51,63.31,63.33,4500.0,63.43,63.51,63.31,63.33,4500.0
2016-12-12 12:00:00,63.37,63.41,63.16,63.41,6796.0,63.37,63.41,63.16,63.41,6796.0
2016-12-12 12:30:00,63.42,63.58,63.39,63.44,8611.0,63.42,63.58,63.39,63.44,8611.0
2016-12-12 13:00:00,63.41,63.49,63.38,63.44,8301.0,63.41,63.49,63.38,63.44,8301.0
2016-12-12 13:30:00,63.43,63.57,63.14,63.15,41322.0,63.43,63.57,63.14,63.15,41322.0
2016-12-12 14:00:00,63.2,63.44,63.04,63.39,16657.0,63.2,63.44,63.04,63.39,16657.0
2016-12-12 14:30:00,63.35,63.47,63.29,63.29,10890.0,63.35,63.47,63.29,63.29,10890.0
2016-12-12 15:00:00,63.3,63.38,63.19,63.27,11035.0,63.3,63.38,63.19,63.27,11035.0
2016-12-12 15:30:00,63.25,63.46,63.15,63.42,41727.0,63.25,63.46,63.15,63.42,41727.0
2016-12-13 09:30:00,63.5,64.26,63.09,63.21,30735.0,63.5,64.26,63.09,63.21,30735.0
2016-12-13 10:00:00,63.15,63.17,62.57,62.66,42136.0,63.15,63.17,62.57,62.66,42136.0
2016-12-13 10:30:00,62.69,63.17,62.52,63.08,23689.0,62.69,63.17,62.52,63.08,23689.0
2016-12-13 11:00:00,63.11,63.15,63.03,63.1,15456.0,63.11,63.15,63.03,63.1,15456.0
2016-12-13 11:30:00,63.09,63.13,62.87,62.92,17694.0,63.09,63.13,62.87,62.92,17694.0
2016-12-13 12:00:00,62.9,63.09,62.88,62.93,17977.0,62.9,63.09,62.88,62.93,17977.0
2016-12-13 12:30:00,62.96,63.04,62.8,62.86,29810.0,62.96,63.04,62.8,62.86,29810.0
2016-12-13 13:00:00,62.86,63.37,62.83,63.29,55684.0,62.86,63.37,62.83,63.29,55684.0
2016-12-13 13:30:00,63.29,63.3,62.89,63.13,39828.0,63.29,63.3,62.89,63.13,39828.0
2016-12-13 14:00:00,63.07,63.07,62.86,62.89,19581.0,63.07,63.07,62.86,62.89,19581.0
2016-12-13 14:30:00,62.91,62.94,62.77,62.92,14317.0,62.91,62.94,62.77,62.92,14317.0
2016-12-13 15:00:00,62.91,63.1,62.91,63.04,22605.0,62.91,63.1,62.91,63.04,22605.0
2016-12-13 15:30:00,63.05,63.15,62.99,63.03,112017.0,63.05,63.15,62.99,63.03,112017.0
2016-12-14 09:30:00,62.83,63.22,62.56,63.07,27442.0,62.83,63.22,62.56,63.07,27442.0
2016-12-14 10:00:00,63.03,63.24,62.94,63.24,9544.0,63.03,63.24,62.94,63.24,9544.0
2016-12-14 10:30:00,63.29,63.42,63.21,63.41,5917.0,63.29,63.42,63.21,63.41,5917.0
2016-12-14 11:00:00,63.42,63.43,63.0,63.12,10823.0,63.42,63.43,63.0,63.12,10823.0
2016-12-14 11:30:00,63.14,63.39,62.99,63.07,19804.0,63.14,63.39,62.99,63.07,19804.0
2016-12-14 12:00:00,63.06,63.07,62.87,62.97,21551.0,63.06,63.07,62.87,62.97,21551.0
2016-12-14 12:30:00,63.03,63.14,62.94,62.96,34716.0,63.03,63.14,62.94,62.96,34716.0
2016-12-14 13:00:00,62.97,63.0,62.75,62.75,9228.0,62.97,63.0,62.75,62.75,9228.0
2016-12-14 13:30:00,62.74,63.13,62.69,63.06,8036.0,62.74,63.13,62.69,63.06,8036.0
2016-12-14 14:00:00,63.06,63.07,62.59,62.6,14654.0,63.06,63.07,62.59,62.6,14654.0
2016-12-14 14:30:00,62.61,62.9,62.61,62.79,21188.0,62.61,62.9,62.61,62.79,21188.0
2016-12-14 15:00:00,62.81,63.15,62.74,63.15,48058.0,62.81,63.15,62.74,63.15,48058.0
2016-12-14 15:30:00,63.11,63.19,62.81,63.09,153000.0,63.11,63.19,62.81,63.09,153000.0
2016-12-15 09:30:00,62.88,63.5,62.54,63.43,59990.0,62.88,63.5,62.54,63.43,59990.0
2016-12-15 10:00:00,63.5,63.5,62.43,62.79,43191.0,63.5,63.5,62.43,62.79,43191.0
2016-12-15 10:30:00,62.82,63.5,62.82,63.21,15101.0,62.82,63.5,62.82,63.21,15101.0
2016-12-15 11:00:00,63.23,63.28,63.05,63.05,23223.0,63.23,63.28,63.05,63.05,23223.0
2016-12-15 11:30:00,63.06,63.15,62.91,62.91,10067.0,63.06,63.15,62.91,62.91,10067.0
2016-12-15 12:00:00,62.92,63.03,62.87,63.01,4684.0,62.92,63.03,62.87,63.01,4684.0
2016-12-15 12:30:00,62.99,63.05,62.84,62.95,8000.0,62.99,63.05,62.84,62.95,8000.0
2016-12-15 13:00:00,62.89,63.11,62.89,63.01,57156.0,62.89,63.11,62.89,63.01,57156.0
2016-12-15 13:30:00,63.02,63.09,62.71,62.77,16231.0,63.02,63.09,62.71,62.77,16231.0
2016-12-15 14:00:00,62.69,62.87,62.67,62.73,15114.0,62.69,62.87,62.67,62.73,15114.0
2016-12-15 14:30:00,62.75,62.84,62.64,62.69,4711.0,62.75,62.84,62.64,62.69,4711.0
2016-12-15 15:00:00,62.75,62.75,62.53,62.57,15882.0,62.75,62.75,62.53,62.57,15882.0
2016-12-15 15:30:00,62.57,62.8,62.51,62.76,51147.0,62.57,62.8,62.51,62.76,51147.0
2016-12-16 09:30:00,62.66,63.04,62.59,62.8,149456.0,62.66,63.04,62.59,62.8,149456.0
2016-12-16 10:00:00,62.81,62.83,62.23,62.31,15009.0,62.81,62.83,62.23,62.31,15009.0
2016-12-16 10:30:00,62.31,63.0,62.31,62.79,16157.0,62.31,63.0,62.31,62.79,16157.0
2016-12-16 11:00:00,62.74,62.74,62.19,62.19,13417.0,62.74,62.74,62.19,62.19,13417.0
2016-12-16 11:30:00,62.18,62.5,61.93,62.38,21062.0,62.18,62.5,61.93,62.38,21062.0
2016-12-16 12:00:00,62.34,62.34,62.22,62.22,1721.0,62.34,62.34,62.22,62.22,1721.0
2016-12-16 12:30:00,62.25,62.36,62.15,62.15,3900.0,62.25,62.36,62.15,62.15,3900.0
2016-12-16 13:00:00,62.14,62.23,62.09,62.1,4639.0,62.14,62.23,62.09,62.1,4639.0
2016-12-16 13:30:00,62.01,62.25,62.0,62.18,5112.0,62.01,62.25,62.0,62.18,5112.0
2016-12-16 14:00:00,62.13,62.29,62.08,62.12,6027.0,62.13,62.29,62.08,62.12,6027.0
2016-12-16 14:30:00,62.08,62.28,62.08,62.2,4944.0,62.08,62.28,62.08,62.2,4944.0
2016-12-16 15:00:00,62.23,62.23,62.15,62.21,6205.0,62.23,62.23,62.15,62.21,6205.0
2016-12-16 15:30:00,62.23,62.23,61.94,62.06,30189.0,62.23,62.23,61.94,62.06,30189.0
2016-12-19 09:30:00,61.74,63.12,61.74,62.84,45276.0,61.74,63.12,61.74,62.84,45276.0
2016-12-19 10:00:00,62.83,62.83,62.36,62.46,20775.0,62.83,62.83,62.36,62.46,20775.0
2016-12-19 10:30:00,62.43,62.97,62.43,62.92,21051.0,62.43,62.97,62.43,62.92,21051.0
2016-12-19 11:00:00,62.88,63.05,62.63,62.66,17585.0,62.88,63.05,62.63,62.66,17585.0
2016-12-19 11:30:00,62.64,62.76,62.52,62.56,12073.0,62.64,62.76,62.52,62.56,12073.0
2016-12-19 12:00:00,62.55,62.68,62.53,62.6,15504.0,62.55,62.68,62.53,62.6,15504.0
2016-12-19 12:30:00,62.63,62.74,62.53,62.65,9663.0,62.63,62.74,62.53,62.65,9663.0
2016-12-19 13:00:00,62.65,62.75,62.6,62.75,8803.0,62.65,62.75,62.6,62.75,8803.0
2016-12-19 13:30:00,62.77,62.98,62.75,62.95,10768.0,62.77,62.98,62.75,62.95,10768.0
2016-12-19 14:00:00,62.98,63.02,62.77,62.78,16609.0,62.98,63.02,62.77,62.78,16609.0
2016-12-19 14:30:00,62.8,62.8,62.61,62.61,22024.0,62.8,62.8,62.61,62.61,22024.0
2016-12-19 15:00:00,62.6,62.67,62.48,62.52,21527.0,62.6,62.67,62.48,62.52,21527.0
2016-12-19 15:30:00,62.53,62.63,62.51,62.52,87538.0,62.53,62.63,62.51,62.52,87538.0
2016-12-20 09:30:00,62.97,62.99,62.59,62.59,11586.0,62.97,62.99,62.59,62.59,11586.0
2016-12-20 10:00:00,62.63,62.66,62.14,62.15,7642.0,62.63,62.66,62.14,62.15,7642.0
2016-12-20 10:30:00,62.12,62.73,62.08,62.71,26117.0,62.12,62.73,62.08,62.71,26117.0
2016-12-20 11:00:00,62.73,63.12,62.7,63.08,43276.0,62.73,63.12,62.7,63.08,43276.0
2016-12-20 11:30:00,63.07,63.09,62.81,62.95,12820.0,63.07,63.09,62.81,62.95,12820.0
2016-12-20 12:00:00,62.87,62.89,62.72,62.82,19617.0,62.87,62.89,62.72,62.82,19617.0
2016-12-20 12:30:00,62.87,62.87,62.77,62.81,6520.0,62.87,62.87,62.77,62.81,6520.0
2016-12-20 13:00:00,62.8,62.91,62.75,62.89,14463.0,62.8,62.91,62.75,62.89,14463.0
2016-12-20 13:30:00,62.91,62.95,62.84,62.94,16885.0,62.91,62.95,62.84,62.94,16885.0
2016-12-20 14:00:00,62.93,62.95,62.78,62.82,16160.0,62.93,62.95,62.78,62.82,16160.0
2016-12-20 14:30:00,62.79,62.79,62.31,62.37,28001.0,62.79,62.79,62.31,62.37,28001.0
2016-12-20 15:00:00,62.36,62.57,62.34,62.55,27278.0,62.36,62.57,62.34,62.55,27278.0
2016-12-20 15:30:00,62.53,62.64,62.34,62.62,64490.0,62.53,62.64,62.34,62.62,64490.0
2016-12-21 09:30:00,62.55,63.13,62.22,63.04,33982.0,62.55,63.13,62.22,63.04,33982.0
2016-12-21 10:00:00,63.02,63.03,62.4,62.81,17906.0,63.02,63.03,62.4,62.81,17906.0
2016-12-21 10:30:00,62.8,62.91,62.73,62.76,4734.0,62.8,62.91,62.73,62.76,4734.0
2016-12-21 11:00:00,62.74,62.83,62.68,62.73,3525.0,62.74,62.83,62.68,62.73,3525.0
2016-12-21 11:30:00,62.74,62.89,62.72,62.85,18660.0,62.74,62.89,62.72,62.85,18660.0
2016-12-21 12:00:00,62.86,63.04,62.86,62.96,9857.0,62.86,63.04,62.86,62.96,9857.0
2016-12-21 12:30:00,62.92,63.0,62.89,62.95,18219.0,62.92,63.0,62.89,62.95,18219.0
2016-12-21 13:00:00,62.95,62.98,62.76,62.79,8699.0,62.95,62.98,62.76,62.79,8699.0
2016-12-21 13:30:00,62.72,62.75,62.51,62.62,26190.0,62.72,62.75,62.51,62.62,26190.0
2016-12-21 14:00:00,62.64,62.77,62.57,62.6,78785.0,62.64,62.77,62.57,62.6,78785.0
2016-12-21 14:30:00,62.66,62.76,62.53,62.59,32297.0,62.66,62.76,62.53,62.59,32297.0
2016-12-21 15:00:00,62.64,62.66,62.51,62.58,9306.0,62.64,62.66,62.51,62.58,9306.0
2016-12-21 15:30:00,62.53,62.54,62.38,62.45,19686.0,62.53,62.54,62.38,62.45,19686.0
2016-12-22 09:30:00,62.5,62.5,61.91,62.25,11292.0,62.5,62.5,61.91,62.25,11292.0
2016-12-22 10:00:00,62.26,63.14,62.24,63.09,40815.0,62.26,63.14,62.24,63.09,40815.0
2016-12-22 10:30:00,63.05,63.41,62.9,63.25,131763.0,63.05,63.41,62.9,63.25,131763.0
2016-12-22 11:00:00,63.27,63.49,63.09,63.1,21941.0,63.27,63.49,63.09,63.1,21941.0
2016-12-22 11:30:00,63.06,63.18,62.74,62.79,10435.0,63.06,63.18,62.74,62.79,10435.0
2016-12-22 12:00:00,62.74,62.86,62.68,62.85,5684.0,62.74,62.86,62.68,62.85,5684.0
2016-12-22 12:30:00,62.9,63.12,62.88,63.04,20072.0,62.9,63.12,62.88,63.04,20072.0
2016-12-22 13:00:00,63.04,63.04,62.95,62.96,4573.0,63.04,63.04,62.95,62.96,4573.0
2016-12-22 13:30:00,62.94,63.08,62.92,63.0,9312.0,62.94,63.08,62.92,63.0,9312.0
2016-12-22 14:00:00,62.99,63.04,62.99,63.0,7417.0,62.99,63.04,62.99,63.0,7417.0
2016-12-22 14:30:00,62.99,63.01,62.91,62.96,5993.0,62.99,63.01,62.91,62.96,5993.0
2016-12-22 15:00:00,62.99,63.0,62.83,62.91,18914.0,62.99,63.0,62.83,62.91,18914.0
2016-12-22 15:30:00,62.9,63.03,62.8,62.86,44826.0,62.9,63.03,62.8,62.86,44826.0
2016-12-23 09:30:00,62.72,64.1,62.67,64.1,37572.0,62.72,64.1,62.67,64.1,37572.0
2016-12-23 10:00:00,64.12,64.39,64.12,64.39,17139.0,64.12,64.39,64.12,64.39,17139.0
2016-12-23 10:30:00,64.39,64.46,64.08,64.09,10220.0,64.39,64.46,64.08,64.09,10220.0
2016-12-23 11:00:00,64.08,64.08,63.78,63.83,7137.0,64.08,64.08,63.78,63.83,7137.0
2016-12-23 11:30:00,63.83,64.0,63.8,63.97,4600.0,63.83,64.0,63.8,63.97,4600.0
2016-12-23 12:00:00,63.84,64.01,63.8,64.0,13490.0,63.84,64.01,63.8,64.0,13490.0
2016-12-23 12:30:00,63.97,63.99,63.73,63.73,4779.0,63.97,63.99,63.73,63.73,4779.0
2016-12-23 13:00:00,63.78,63.87,63.72,63.8,5000.0,63.78,63.87,63.72,63.8,5000.0
2016-12-23 13:30:00,63.76,63.78,63.71,63.75,5245.0,63.76,63.78,63.71,63.75,5245.0
2016-12-23 14:00:00,63.76,63.81,63.65,63.65,7700.0,63.76,63.81,63.65,63.65,7700.0
2016-12-23 14:30:00,63.7,63.72,63.67,63.68,3050.0,63.7,63.72,63.67,63.68,3050.0
2016-12-23 15:00:00,63.68,63.8,63.68,63.78,7846.0,63.68,63.8,63.68,63.78,7846.0
2016-12-23 15:30:00,63.79,63.94,63.76,63.91,27566.0,63.79,63.94,63.76,63.91,27566.0
2016-12-27 09:30:00,63.92,64.55,63.92,64.39,22824.0,63.92,64.55,63.92,64.39,22824.0
2016-12-27 10:00:00,64.36,64.45,64.24,64.35,27600.0,64.36,64.45,64.24,64.35,27600.0
2016-12-27 10:30:00,64.36,64.47,64.18,64.27,9312.0,64.36,64.47,64.18,64.27,9312.0
2016-12-27 11:00:00,64.29,64.46,64.21,64.46,11538.0,64.29,64.46,64.21,64.46,11538.0
2016-12-27 11:30:00,64.41,64.51,64.4,64.47,9600.0,64.41,64.51,64.4,64.47,9600.0
2016-12-27 12:00:00,64.47,65.0,64.4,64.99,33012.0,64.47,65.0,64.4,64.99,33012.0
2016-12-27 12:30:00,64.92,65.0,64.83,64.91,24024.0,64.92,65.0,64.83,64.91,24024.0
2016-12-27 13:00:00,64.88,64.92,64.85,64.89,27746.0,64.88,64.92,64.85,64.89,27746.0
2016-12-27 13:30:00,64.9,64.94,64.77,64.86,24472.0,64.9,64.94,64.77,64.86,24472.0
2016-12-27 14:00:00,64.87,64.94,64.46,64.61,42180.0,64.87,64.94,64.46,64.61,42180.0
2016-12-27 14:30:00,64.54,64.54,64.33,64.38,18944.0,64.54,64.54,64.33,64.38,18944.0
2016-12-27 15:00:00,64.37,64.61,64.37,64.56,14202.0,64.37,64.61,64.37,64.56,14202.0
2016-12-27 15:30:00,64.57,64.69,64.57,64.6,42584.0,64.57,64.69,64.57,64.6,42584.0
2016-12-28 09:30:00,64.68,64.98,64.23,64.24,5327.0,64.68,64.98,64.23,64.24,5327.0
2016-12-28 10:00:00,64.02,64.16,63.44,63.44,10063.0,64.02,64.16,63.44,63.44,10063.0
2016-12-28 10:30:00,63.44,63.63,63.43,63.59,5388.0,63.44,63.63,63.43,63.59,5388.0
2016-12-28 11:00:00,63.6,64.17,63.6,64.1,5124.0,63.6,64.17,63.6,64.1,5124.0
2016-12-28 11:30:00,64.06,64.15,63.73,63.73,2216.0,64.06,64.15,63.73,63.73,2216.0
2016-12-28 12:00:00,63.64,63.8,63.54,63.8,5816.0,63.64,63.8,63.54,63.8,5816.0
2016-12-28 12:30:00,63.68,63.83,63.64,63.83,3440.0,63.68,63.83,63.64,63.83,3440.0
2016-12-28 13:00:00,63.79,63.82,63.65,63.82,7764.0,63.79,63.82,63.65,63.82,7764.0
2016-12-28 13:30:00,63.78,63.78,63.56,63.63,5839.0,63.78,63.78,63.56,63.63,5839.0
2016-12-28 14:00:00,63.6,63.78,63.51,63.61,6137.0,63.6,63.78,63.51,63.61,6137.0
2016-12-28 14:30:00,63.72,63.78,63.63,63.76,7447.0,63.72,63.78,63.63,63.76,7447.0
2016-12-28 15:00:00,63.73,63.78,63.58,63.58,5315.0,63.73,63.78,63.58,63.58,5315.0
2016-12-28 15:30:00,63.57,63.64,63.45,63.61,29819.0,63.57,63.64,63.45,63.61,29819.0
2016-12-29 09:30:00,63.69,64.45,63.69,63.82,5625.0,63.69,64.45,63.69,63.82,5625.0
2016-12-29 10:00:00,63.84,64.26,63.84,64.13,7353.0,63.84,64.26,63.84,64.13,7353.0
2016-12-29 10:30:00,64.23,64.39,64.2,64.31,7092.0,64.23,64.39,64.2,64.31,7092.0
2016-12-29 11:00:00,64.26,64.26,63.95,63.96,11947.0,64.26,64.26,63.95,63.96,11947.0
2016-12-29 11:30:00,64.0,64.19,64.0,64.17,9598.0,64.0,64.19,64.0,64.17,9598.0
2016-12-29 12:00:00,64.16,64.2,64.01,64.15,11813.0,64.16,64.2,64.01,64.15,11813.0
2016-12-29 12:30:00,64.13,64.24,64.02,64.15,7227.0,64.13,64.24,64.02,64.15,7227.0
2016-12-29 13:00:00,64.11,64.14,63.8,64.14,10088.0,64.11,64.14,63.8,64.14,10088.0
2016-12-29 13:30:00,64.13,64.3,64.05,64.3,19385.0,64.13,64.3,64.05,64.3,19385.0
2016-12-29 14:00:00,64.29,64.35,63.94,63.94,13997.0,64.29,64.35,63.94,63.94,13997.0
2016-12-29 14:30:00,63.94,63.95,63.8,63.93,8231.0,63.94,63.95,63.8,63.93,8231.0
2016-12-29 15:00:00,63.98,64.15,63.95,64.15,8502.0,63.98,64.15,63.95,64.15,8502.0
2016-12-29 15:30:00,64.18,64.28,64.16,64.28,20237.0,64.18,64.28,64.16,64.28,20237.0
2016-12-30 09:30:00,64.27,64.77,63.93,63.95,9300.0,64.27,64.77,63.93,63.95,9300.0
2016-12-30 10:00:00,63.89,64.24,63.85,64.14,7345.0,63.89,64.24,63.85,64.14,7345.0
2016-12-30 10:30:00,64.09,64.4,64.06,64.4,12832.0,64.09,64.4,64.06,64.4,12832.0
2016-12-30 11:00:00,64.32,64.72,64.31,64.72,14310.0,64.32,64.72,64.31,64.72,14310.0
2016-12-30 11:30:00,64.71,64.8,64.67,64.69,7582.0,64.71,64.8,64.67,64.69,7582.0
2016-12-30 12:00:00,64.67,64.79,64.55,64.55,14754.0,64.67,64.79,64.55,64.55,14754.0
2016-12-30 12:30:00,64.53,64.57,64.3,64.41,8611.0,64.53,64.57,64.3,64.41,8611.0
2016-12-30 13:00:00,64.39,64.42,64.16,64.24,4516.0,64.39,64.42,64.16,64.24,4516.0
2016-12-30 13:30:00,64.19,64.37,64.19,64.33,5813.0,64.19,64.37,64.19,64.33,5813.0
2016-12-30 14:00:00,64.3,64.34,64.22,64.24,5569.0,64.3,64.34,64.22,64.24,5569.0
2016-12-30 14:30:00,64.26,64.32,64.16,64.23,8662.0,64.26,64.32,64.16,64.23,8662.0
2016-12-30 15:00:00,64.19,64.39,64.18,64.36,7842.0,64.19,64.39,64.18,64.36,7842.0
2016-12-30 15:30:00,64.37,64.39,64.09,64.32,44053.0,64.37,64.39,64.09,64.32,44053.0
2017-01-03 09:30:00,64.68,64.93,64.39,64.79,8349.0,64.68,64.93,64.39,64.79,8349.0
2017-01-03 10:00:00,64.66,65.58,64.66,64.75,16215.0,64.66,65.58,64.66,64.75,16215.0
2017-01-03 10:30:00,64.75,64.77,64.03,64.03,5692.0,64.75,64.77,64.03,64.03,5692.0
2017-01-03 11:00:00,64.04,64.04,63.52,63.53,27820.0,64.04,64.04,63.52,63.53,27820.0
2017-01-03 11:30:00,63.6,63.85,63.52,63.85,7586.0,63.6,63.85,63.52,63.85,7586.0
2017-01-03 12:00:00,63.79,63.9,63.59,63.69,7200.0,63.79,63.9,63.59,63.69,7200.0
2017-01-03 12:30:00,63.74,63.89,63.67,63.78,11868.0,63.74,63.89,63.67,63.78,11868.0
2017-01-03 13:00:00,63.81,64.09,63.72,63.87,11119.0,63.81,64.09,63.72,63.87,11119.0
2017-01-03 13:30:00,63.83,63.99,63.73,63.83,9139.0,63.83,63.99,63.73,63.83,9139.0
2017-01-03 14:00:00,63.82,63.91,63.56,63.69,11946.0,63.82,63.91,63.56,63.69,11946.0
2017-01-03 14:30:00,63.67,63.68,63.49,63.62,20128.0,63.67,63.68,63.49,63.62,20128.0
2017-01-03 15:00:00,63.63,63.9,63.63,63.78,9778.0,63.63,63.9,63.63,63.78,9778.0
2017-01-03 15:30:00,63.75,63.75,63.48,63.66,54333.0,63.75,63.75,63.48,63.66,54333.0
2017-01-04 09:30:00,63.92,64.84,63.51,64.19,22879.0,63.92,64.84,63.51,64.19,22879.0
2017-01-04 10:00:00,64.32,64.44,63.73,63.73,17533.0,64.32,64.44,63.73,63.73,17533.0
2017-01-04 10:30:00,63.7,63.77,63.57,63.61,25424.0,63.7,63.77,63.57,63.61,25424.0
2017-01-04 11:00:00,63.65,64.0,63.59,64.0,21665.0,63.65,64.0,63.59,64.0,21665.0
2017-01-04 11:30:00,64.03,64.13,63.88,64.06,14605.0,64.03,64.13,63.88,64.06,14605.0
2017-01-04 12:00:00,64.04,64.04,63.49,63.63,49096.0,64.04,64.04,63.49,63.63,49096.0
2017-01-04 12:30:00,63.62,63.73,63.55,63.59,51850.0,63.62,63.73,63.55,63.59,51850.0
2017-01-04 13:00:00,63.56,63.73,63.5,63.53,83653.0,63.56,63.73,63.5,63.53,83653.0
2017-01-04 13:30:00,63.53,64.21,63.49,64.14,101419.0,63.53,64.21,63.49,64.14,101419.0
2017-01-04 14:00:00,64.14,64.33,63.91,64.08,44750.0,64.14,64.33,63.91,64.08,44750.0
2017-01-04 14:30:00,64.08,64.52,64.07,64.42,42578.0,64.08,64.52,64.07,64.42,42578.0
2017-01-04 15:00:00,64.43,64.5,64.21,64.42,33310.0,64.43,64.5,64.21,64.42,33310.0
2017-01-04 15:30:00,64.4,64.49,64.33,64.35,102077.0,64.4,64.49,64.33,64.35,102077.0
2017-01-05 09:30:00,64.35,65.48,63.95,65.0,269002.0,64.35,65.48,63.95,65.0,269002.0
2017-01-05 10:00:00,65.06,65.37,64.8,65.19,26151.0,65.06,65.37,64.8,65.19,26151.0
2017-01-05 10:30:00,65.14,65.18,64.95,65.13,14610.0,65.14,65.18,64.95,65.13,14610.0
2017-01-05 11:00:00,65.12,65.16,64.67,64.75,30628.0,65.12,65.16,64.67,64.75,30628.0
2017-01-05 11:30:00,64.74,64.95,64.66,64.87,14514.0,64.74,64.95,64.66,64.87,14514.0
2017-01-05 12:00:00,64.83,64.83,64.56,64.74,8023.0,64.83,64.83,64.56,64.74,8023.0
2017-01-05 12:30:00,64.72,65.07,64.68,65.02,41750.0,64.72,65.07,64.68,65.02,41750.0
2017-01-05 13:00:00,65.03,65.62,64.93,65.54,42648.0,65.03,65.62,64.93,65.54,42648.0
2017-01-05 13:30:00,65.5,65.5,64.98,65.06,12914.0,65.5,65.5,64.98,65.06,12914.0
2017-01-05 14:00:00,65.03,65.09,64.72,64.76,15516.0,65.03,65.09,64.72,64.76,15516.0
2017-01-05 14:30:00,64.78,65.16,64.64,64.95,97234.0,64.78,65.16,64.64,64.95,97234.0
2017-01-05 15:00:00,64.98,65.04,64.69,64.8,19801.0,64.98,65.04,64.69,64.8,19801.0
2017-01-05 15:30:00,64.8,64.89,64.69,64.7,72862.0,64.8,64.89,64.69,64.7,72862.0
2017-01-06 09:30:00,64.86,65.09,64.31,64.96,15875.0,64.86,65.09,64.31,64.96,15875.0
2017-01-06 10:00:00,64.98,65.11,64.65,65.03,79999.0,64.98,65.11,64.65,65.03,79999.0
2017-01-06 10:30:00,65.01,65.45,64.77,65.43,51926.0,65.01,65.45,64.77,65.43,51926.0
2017-01-06 11:00:00,65.45,65.75,65.36,65.69,32186.0,65.45,65.75,65.36,65.69,32186.0
2017-01-06 11:30:00,65.73,65.82,65.54,65.75,17822.0,65.73,65.82,65.54,65.75,17822.0
2017-01-06 12:00:00,65.76,66.59,65.67,66.59,53553.0,65.76,66.59,65.67,66.59,53553.0
2017-01-06 12:30:00,66.59,66.75,66.26,66.53,37543.0,66.59,66.75,66.26,66.53,37543.0
2017-01-06 13:00:00,66.66,66.66,66.44,66.5,9642.0,66.66,66.66,66.44,66.5,9642.0
2017-01-06 13:30:00,66.6,67.1,66.49,67.0,43637.0,66.6,67.1,66.49,67.0,43637.0
2017-01-06 14:00:00,66.95,67.0,66.81,66.92,23807.0,66.95,67.0,66.81,66.92,23807.0
2017-01-06 14:30:00,66.93,67.02,66.84,66.94,21724.0,66.93,67.02,66.84,66.94,21724.0
2017-01-06 15:00:00,66.95,66.99,66.87,66.91,45459.0,66.95,66.99,66.87,66.91,45459.0
2017-01-06 15:30:00,66.88,67.0,66.83,66.87,45834.0,66.88,67.0,66.83,66.87,45834.0
2017-01-09 09:30:00,67.26,67.5,66.42,66.94,36419.0,67.26,67.5,66.42,66.94,36419.0
2017-01-09 10:00:00,66.91,66.91,66.72,66.82,16924.0,66.91,66.91,66.72,66.82,16924.0
2017-01-09 10:30:00,66.79,66.96,66.7,66.78,21871.0,66.79,66.96,66.7,66.78,21871.0
2017-01-09 11:00:00,66.83,67.13,66.59,66.9,23797.0,66.83,67.13,66.59,66.9,23797.0
2017-01-09 11:30:00,66.92,67.09,66.87,67.0,22642.0,66.92,67.09,66.87,67.0,22642.0
2017-01-09 12:00:00,66.97,67.06,66.91,67.02,12321.0,66.97,67.06,66.91,67.02,12321.0
2017-01-09 12:30:00,67.02,67.12,66.99,67.04,9032.0,67.02,67.12,66.99,67.04,9032.0
2017-01-09 13:00:00,67.03,67.05,66.94,66.99,12833.0,67.03,67.05,66.94,66.99,12833.0
2017-01-09 13:30:00,67.01,67.02,66.88,66.93,11087.0,67.01,67.02,66.88,66.93,11087.0
2017-01-09 14:00:00,66.98,66.99,66.79,66.79,12791.0,66.98,66.99,66.79,66.79,12791.0
2017-01-09 14:30:00,66.76,66.84,66.69,66.82,17927.0,66.76,66.84,66.69,66.82,17927.0
2017-01-09 15:00:00,66.85,67.0,66.76,66.88,12551.0,66.85,67.0,66.76,66.88,12551.0
2017-01-09 15:30:00,66.94,66.94,66.75,66.84,76787.0,66.94,66.94,66.75,66.84,76787.0
2017-01-10 09:30:00,66.57,66.8,66.34,66.7,23437.0,66.57,66.8,66.34,66.7,23437.0
2017-01-10 10:00:00,66.78,66.93,66.63,66.82,19599.0,66.78,66.93,66.63,66.82,19599.0
2017-01-10 10:30:00,66.8,67.06,66.75,66.9,12087.0,66.8,67.06,66.75,66.9,12087.0
2017-01-10 11:00:00,66.8,67.21,66.79,66.81,26064.0,66.8,67.21,66.79,66.81,26064.0
2017-01-10 11:30:00,66.8,67.1,66.7,66.93,19485.0,66.8,67.1,66.7,66.93,19485.0
2017-01-10 12:00:00,66.88,67.0,66.84,66.89,9781.0,66.88,67.0,66.84,66.89,9781.0
2017-01-10 12:30:00,66.89,67.05,66.88,66.96,8650.0,66.89,67.05,66.88,66.96,8650.0
2017-01-10 13:00:00,66.94,67.02,66.92,66.95,18369.0,66.94,67.02,66.92,66.95,18369.0
2017-01-10 13:30:00,66.95,67.04,66.93,66.96,14380.0,66.95,67.04,66.93,66.96,14380.0
2017-01-10 14:00:00,66.9,66.95,66.83,66.86,16783.0,66.9,66.95,66.83,66.86,16783.0
2017-01-10 14:30:00,66.85,66.95,66.81,66.9,8067.0,66.85,66.95,66.81,66.9,8067.0
2017-01-10 15:00:00,66.92,67.06,66.92,66.96,5298.0,66.92,67.06,66.92,66.96,5298.0
2017-01-10 15:30:00,66.97,67.04,66.85,66.95,21988.0,66.97,67.04,66.85,66.95,21988.0
2017-01-11 09:30:00,66.65,66.88,65.95,66.31,30162.0,66.65,66.88,65.95,66.31,30162.0
2017-01-11 10:00:00,66.38,66.97,66.33,66.88,10265.0,66.38,66.97,66.33,66.88,10265.0
2017-01-11 10:30:00,66.86,67.13,66.86,66.99,10904.0,66.86,67.13,66.86,66.99,10904.0
2017-01-11 11:00:00,66.9,67.27,66.7,66.7,13916.0,66.9,67.27,66.7,66.7,13916.0
2017-01-11 11:30:00,66.7,67.17,66.64,67.01,14459.0,66.7,67.17,66.64,67.01,14459.0
2017-01-11 12:00:00,66.97,67.15,66.84,67.04,4652.0,66.97,67.15,66.84,67.04,4652.0
2017-01-11 12:30:00,67.03,67.2,66.98,67.13,6549.0,67.03,67.2,66.98,67.13,6549.0
2017-01-11 13:00:00,67.11,67.16,66.93,67.0,24390.0,67.11,67.16,66.93,67.0,24390.0
2017-01-11 13:30:00,67.0,67.1,66.9,67.04,84193.0,67.0,67.1,66.9,67.04,84193.0
2017-01-11 14:00:00,67.06,67.21,67.02,67.12,5635.0,67.06,67.21,67.02,67.12,5635.0
2017-01-11 14:30:00,67.1,67.35,67.1,67.3,7925.0,67.1,67.35,67.1,67.3,7925.0
2017-01-11 15:00:00,67.3,67.38,67.14,67.23,9534.0,67.3,67.38,67.14,67.23,9534.0
2017-01-11 15:30:00,67.17,67.33,67.17,67.26,36049.0,67.17,67.33,67.17,67.26,36049.0
2017-01-12 09:30:00,67.19,67.37,66.75,67.06,28504.0,67.19,67.37,66.75,67.06,28504.0
2017-01-12 10:00:00,67.02,67.24,66.68,67.0,62728.0,67.02,67.24,66.68,67.0,62728.0
2017-01-12 10:30:00,67.05,67.06,66.59,66.61,67683.0,67.05,67.06,66.59,66.61,67683.0
2017-01-12 11:00:00,66.7,66.81,66.61,66.68,15800.0,66.7,66.81,66.61,66.68,15800.0
2017-01-12 11:30:00,66.73,66.77,66.12,66.21,24529.0,66.73,66.77,66.12,66.21,24529.0
2017-01-12 12:00:00,66.15,66.43,65.78,66.37,63144.0,66.15,66.43,65.78,66.37,63144.0
2017-01-12 12:30:00,66.44,66.75,66.27,66.65,17455.0,66.44,66.75,66.27,66.65,17455.0
2017-01-12 13:00:00,66.64,66.72,66.41,66.5,16462.0,66.64,66.72,66.41,66.5,16462.0
2017-01-12 13:30:00,66.5,66.68,66.42,66.49,7780.0,66.5,66.68,66.42,66.49,7780.0
2017-01-12 14:00:00,66.49,66.68,66.48,66.55,11685.0,66.49,66.68,66.48,66.55,11685.0
2017-01-12 14:30:00,66.55,66.75,66.52,66.71,10448.0,66.55,66.75,66.52,66.71,10448.0
2017-01-12 15:00:00,66.7,66.78,66.64,66.7,19448.0,66.7,66.78,66.64,66.7,19448.0
2017-01-12 15:30:00,66.7,66.78,66.63,66.77,47850.0,66.7,66.78,66.63,66.77,47850.0
2017-01-13 09:30:00,67.07,67.17,66.42,66.71,14107.0,67.07,67.17,66.42,66.71,14107.0
2017-01-13 10:00:00,66.89,67.57,66.75,67.47,18879.0,66.89,67.57,66.75,67.47,18879.0
2017-01-13 10:30:00,67.46,67.57,67.2,67.36,75145.0,67.46,67.57,67.2,67.36,75145.0
2017-01-13 11:00:00,67.51,67.57,67.15,67.2,20168.0,67.51,67.57,67.15,67.2,20168.0
2017-01-13 11:30:00,67.24,67.35,67.09,67.19,25559.0,67.24,67.35,67.09,67.19,25559.0
2017-01-13 12:00:00,67.19,67.37,66.89,67.0,31683.0,67.19,67.37,66.89,67.0,31683.0
2017-01-13 12:30:00,67.08,67.35,67.08,67.25,18922.0,67.08,67.35,67.08,67.25,18922.0
2017-01-13 13:00:00,67.3,67.38,67.24,67.27,22500.0,67.3,67.38,67.24,67.27,22500.0
2017-01-13 13:30:00,67.35,67.37,67.19,67.19,41046.0,67.35,67.37,67.19,67.19,41046.0
2017-01-13 14:00:00,67.27,67.33,67.0,67.0,23758.0,67.27,67.33,67.0,67.0,23758.0
2017-01-13 14:30:00,67.11,67.11,66.78,66.95,26887.0,67.11,67.11,66.78,66.95,26887.0
2017-01-13 15:00:00,66.92,66.99,66.83,66.88,14932.0,66.92,66.99,66.83,66.88,14932.0
2017-01-13 15:30:00,66.89,67.01,66.84,66.96,36178.0,66.89,67.01,66.84,66.96,36178.0
2017-01-17 09:30:00,66.79,66.79,66.1,66.62,9324.0,66.79,66.79,66.1,66.62,9324.0
2017-01-17 10:00:00,66.6,66.7,66.04,66.11,25302.0,66.6,66.7,66.04,66.11,25302.0
2017-01-17 10:30:00,66.08,66.08,65.28,65.56,34305.0,66.08,66.08,65.28,65.56,34305.0
2017-01-17 11:00:00,65.56,65.81,65.21,65.29,25966.0,65.56,65.81,65.21,65.29,25966.0
2017-01-17 11:30:00,65.32,65.56,65.19,65.51,8297.0,65.32,65.56,65.19,65.51,8297.0
2017-01-17 12:00:00,65.59,66.35,65.44,65.92,59392.0,65.59,66.35,65.44,65.92,59392.0
2017-01-17 12:30:00,65.91,66.23,65.81,66.23,21500.0,65.91,66.23,65.81,66.23,21500.0
2017-01-17 13:00:00,66.19,66.2,66.03,66.18,27616.0,66.19,66.2,66.03,66.18,27616.0
2017-01-17 13:30:00,66.17,66.53,66.16,66.49,20317.0,66.17,66.53,66.16,66.49,20317.0
2017-01-17 14:00:00,66.5,66.5,66.19,66.42,46057.0,66.5,66.5,66.19,66.42,46057.0
2017-01-17 14:30:00,66.37,66.64,66.33,66.43,15452.0,66.37,66.64,66.33,66.43,15452.0
2017-01-17 15:00:00,66.47,66.52,66.38,66.52,26723.0,66.47,66.52,66.38,66.52,26723.0
2017-01-17 15:30:00,66.5,66.66,66.44,66.66,54048.0,66.5,66.66,66.44,66.66,54048.0
2017-01-18 09:30:00,66.76,66.85,66.37,66.52,18367.0,66.76,66.85,66.37,66.52,18367.0
2017-01-18 10:00:00,66.53,66.86,66.49,66.66,9350.0,66.53,66.86,66.49,66.66,9350.0
2017-01-18 10:30:00,66.56,66.56,66.08,66.38,9045.0,66.56,66.56,66.08,66.38,9045.0
2017-01-18 11:00:00,66.37,66.44,66.22,66.44,5912.0,66.37,66.44,66.22,66.44,5912.0
2017-01-18 11:30:00,66.46,66.6,66.33,66.33,7668.0,66.46,66.6,66.33,66.33,7668.0
2017-01-18 12:00:00,66.39,66.49,66.19,66.24,7297.0,66.39,66.49,66.19,66.24,7297.0
2017-01-18 12:30:00,66.26,66.46,66.22,66.33,7711.0,66.26,66.46,66.22,66.33,7711.0
2017-01-18 13:00:00,66.34,66.41,66.18,66.2,10269.0,66.34,66.41,66.18,66.2,10269.0
2017-01-18 13:30:00,66.17,66.45,66.17,66.45,10814.0,66.17,66.45,66.17,66.45,10814.0
2017-01-18 14:00:00,66.46,66.57,66.42,66.46,7295.0,66.46,66.57,66.42,66.46,7295.0
2017-01-18 14:30:00,66.45,66.54,66.42,66.49,7072.0,66.45,66.54,66.42,66.49,7072.0
2017-01-18 15:00:00,66.5,66.54,66.41,66.42,10280.0,66.5,66.54,66.41,66.42,10280.0
2017-01-18 15:30:00,66.39,66.52,66.34,66.48,36712.0,66.39,66.52,66.34,66.48,36712.0
2017-01-19 09:30:00,66.48,66.72,66.16,66.16,6795.0,66.48,66.72,66.16,66.16,6795.0
2017-01-19 10:00:00,66.11,66.23,65.85,66.23,6700.0,66.11,66.23,65.85,66.23,6700.0
2017-01-19 10:30:00,66.27,66.36,66.19,66.28,25503.0,66.27,66.36,66.19,66.28,25503.0
2017-01-19 11:00:00,66.37,66.37,65.75,65.76,20073.0,66.37,66.37,65.75,65.76,20073.0
2017-01-19 11:30:00,65.88,65.97,65.73,65.81,3946.0,65.88,65.97,65.73,65.81,3946.0
2017-01-19 12:00:00,65.92,66.05,65.77,65.96,5367.0,65.92,66.05,65.77,65.96,5367.0
2017-01-19 12:30:00,66.01,66.01,65.83,65.99,5217.0,66.01,66.01,65.83,65.99,5217.0
2017-01-19 13:00:00,66.03,66.05,65.9,66.04,4445.0,66.03,66.05,65.9,66.04,4445.0
2017-01-19 13:30:00,66.09,66.27,66.03,66.22,5359.0,66.09,66.27,66.03,66.22,5359.0
2017-01-19 14:00:00,66.19,66.23,65.87,65.97,8350.0,66.19,66.23,65.87,65.97,8350.0
2017-01-19 14:30:00,65.95,65.96,65.75,65.75,13929.0,65.95,65.96,65.75,65.75,13929.0
2017-01-19 15:00:00,65.76,65.92,65.74,65.86,17985.0,65.76,65.92,65.74,65.86,17985.0
2017-01-19 15:30:00,65.9,65.9,65.67,65.7,49539.0,65.9,65.9,65.67,65.7,49539.0
2017-01-20 09:30:00,65.72,66.31,65.61,65.61,20202.0,65.72,66.31,65.61,65.61,20202.0
2017-01-20 10:00:00,65.69,65.9,65.54,65.71,13569.0,65.69,65.9,65.54,65.71,13569.0
2017-01-20 10:30:00,65.67,65.85,65.46,65.46,10402.0,65.67,65.85,65.46,65.46,10402.0
2017-01-20 11:00:00,65.44,65.78,65.43,65.64,7250.0,65.44,65.78,65.43,65.64,7250.0
2017-01-20 11:30:00,65.7,65.78,65.29,65.42,42221.0,65.7,65.78,65.29,65.42,42221.0
2017-01-20 12:00:00,65.53,65.73,65.4,65.67,9534.0,65.53,65.73,65.4,65.67,9534.0
2017-01-20 12:30:00,65.73,65.73,65.26,65.45,22830.0,65.73,65.73,65.26,65.45,22830.0
2017-01-20 13:00:00,65.48,65.54,65.31,65.37,19141.0,65.48,65.54,65.31,65.37,19141.0
2017-01-20 13:30:00,65.38,65.47,65.2,65.29,17797.0,65.38,65.47,65.2,65.29,17797.0
2017-01-20 14:00:00,65.37,65.43,65.22,65.33,36891.0,65.37,65.43,65.22,65.33,36891.0
2017-01-20 14:30:00,65.31,65.58,65.3,65.46,13768.0,65.31,65.58,65.3,65.46,13768.0
2017-01-20 15:00:00,65.46,65.46,65.24,65.28,36947.0,65.46,65.46,65.24,65.28,36947.0
2017-01-20 15:30:00,65.28,65.49,65.2,65.48,49836.0,65.28,65.49,65.2,65.48,49836.0
2017-01-23 09:30:00,65.42,65.47,64.55,65.27,31919.0,65.42,65.47,64.55,65.27,31919.0
2017-01-23 10:00:00,65.14,65.57,64.87,65.08,22300.0,65.14,65.57,64.87,65.08,22300.0
2017-01-23 10:30:00,65.06,65.09,64.93,65.03,13153.0,65.06,65.09,64.93,65.03,13153.0
2017-01-23 11:00:00,65.04,65.17,64.96,65.05,20251.0,65.04,65.17,64.96,65.05,20251.0
2017-01-23 11:30:00,65.05,65.08,64.7,64.74,20757.0,65.05,65.08,64.7,64.74,20757.0
2017-01-23 12:00:00,64.8,64.95,64.74,64.86,13749.0,64.8,64.95,64.74,64.86,13749.0
2017-01-23 12:30:00,64.9,64.91,64.73,64.76,12557.0,64.9,64.91,64.73,64.76,12557.0
2017-01-23 13:00:00,64.78,64.88,64.74,64.82,13449.0,64.78,64.88,64.74,64.82,13449.0
2017-01-23 13:30:00,64.85,64.98,64.82,64.86,9616.0,64.85,64.98,64.82,64.86,9616.0
2017-01-23 14:00:00,64.91,64.91,63.84,64.55,89918.0,64.91,64.91,63.84,64.55,89918.0
2017-01-23 14:30:00,64.62,64.84,64.16,64.66,73233.0,64.62,64.84,64.16,64.66,73233.0
2017-01-23 15:00:00,64.7,64.73,64.61,64.64,27385.0,64.7,64.73,64.61,64.64,27385.0
2017-01-23 15:30:00,64.64,64.64,64.46,64.48,99309.0,64.64,64.64,64.46,64.48,99309.0
2017-01-24 09:30:00,64.55,65.15,64.34,64.9,16347.0,64.55,65.15,64.34,64.9,16347.0
2017-01-24 10:00:00,64.9,65.36,64.9,65.34,7038.0,64.9,65.36,64.9,65.34,7038.0
2017-01-24 10:30:00,65.28,65.38,64.7,65.25,50916.0,65.28,65.38,64.7,65.25,50916.0
2017-01-24 11:00:00,65.21,65.42,64.85,65.24,44890.0,65.21,65.42,64.85,65.24,44890.0
2017-01-24 11:30:00,65.23,65.58,65.15,65.53,9380.0,65.23,65.58,65.15,65.53,9380.0
2017-01-24 12:00:00,65.57,65.79,65.37,65.61,64297.0,65.57,65.79,65.37,65.61,64297.0
2017-01-24 12:30:00,65.62,65.74,65.37,65.53,40118.0,65.62,65.74,65.37,65.53,40118.0
2017-01-24 13:00:00,65.49,66.07,65.44,66.03,68494.0,65.49,66.07,65.44,66.03,68494.0
2017-01-24 13:30:00,66.06,66.43,66.02,66.06,48847.0,66.06,66.43,66.02,66.06,48847.0
2017-01-24 14:00:00,66.01,66.06,65.71,65.76,83728.0,66.01,66.06,65.71,65.76,83728.0
2017-01-24 14:30:00,65.78,65.8,65.64,65.71,45316.0,65.78,65.8,65.64,65.71,45316.0
2017-01-24 15:00:00,65.71,65.81,65.59,65.75,116813.0,65.71,65.81,65.59,65.75,116813.0
2017-01-24 15:30:00,65.77,66.3,65.74,66.15,97233.0,65.77,66.3,65.74,66.15,97233.0
2017-01-25 09:30:00,66.55,67.0,66.26,66.55,121118.0,66.55,67.0,66.26,66.55,121118.0
2017-01-25 10:00:00,66.57,66.64,66.02,66.18,12452.0,66.57,66.64,66.02,66.18,12452.0
2017-01-25 10:30:00,66.08,66.54,66.08,66.46,15529.0,66.08,66.54,66.08,66.46,15529.0
2017-01-25 11:00:00,66.5,66.6,66.45,66.56,7441.0,66.5,66.6,66.45,66.56,7441.0
2017-01-25 11:30:00,66.57,66.61,66.38,66.47,11622.0,66.57,66.61,66.38,66.47,11622.0
2017-01-25 12:00:00,66.45,66.48,66.27,66.37,5352.0,66.45,66.48,66.27,66.37,5352.0
2017-01-25 12:30:00,66.42,66.47,66.21,66.25,2900.0,66.42,66.47,66.21,66.25,2900.0
2017-01-25 13:00:00,66.26,66.42,66.24,66.42,9863.0,66.26,66.42,66.24,66.42,9863.0
2017-01-25 13:30:00,66.41,66.58,66.33,66.53,7164.0,66.41,66.58,66.33,66.53,7164.0
2017-01-25 14:00:00,66.52,66.66,66.52,66.63,10301.0,66.52,66.66,66.52,66.63,10301.0
2017-01-25 14:30:00,66.65,66.79,66.56,66.68,11858.0,66.65,66.79,66.56,66.68,11858.0
2017-01-25 15:00:00,66.71,66.8,66.67,66.8,13119.0,66.71,66.8,66.67,66.8,13119.0
2017-01-25 15:30:00,66.79,67.0,66.61,66.95,61545.0,66.79,67.0,66.61,66.95,61545.0
2017-01-26 09:30:00,66.74,66.8,66.32,66.55,11759.0,66.74,66.8,66.32,66.55,11759.0
2017-01-26 10:00:00,66.54,66.55,66.18,66.2,5681.0,66.54,66.55,66.18,66.2,5681.0
2017-01-26 10:30:00,66.17,66.35,66.08,66.16,5630.0,66.17,66.35,66.08,66.16,5630.0
2017-01-26 11:00:00,66.15,66.15,65.85,65.85,8463.0,66.15,66.15,65.85,65.85,8463.0
2017-01-26 11:30:00,65.83,65.93,65.79,65.87,5500.0,65.83,65.93,65.79,65.87,5500.0
2017-01-26 12:00:00,65.79,65.88,65.76,65.84,5337.0,65.79,65.88,65.76,65.84,5337.0
2017-01-26 12:30:00,65.81,65.86,65.73,65.78,6028.0,65.81,65.86,65.73,65.78,6028.0
2017-01-26 13:00:00,65.79,65.91,65.76,65.91,5500.0,65.79,65.91,65.76,65.91,5500.0
2017-01-26 13:30:00,65.91,65.97,65.78,65.86,7469.0,65.91,65.97,65.78,65.86,7469.0
2017-01-26 14:00:00,65.87,66.04,65.84,66.04,9686.0,65.87,66.04,65.84,66.04,9686.0
2017-01-26 14:30:00,66.02,66.04,65.81,65.81,6225.0,66.02,66.04,65.81,65.81,6225.0
2017-01-26 15:00:00,65.81,65.85,65.71,65.75,12061.0,65.81,65.85,65.71,65.75,12061.0
2017-01-26 15:30:00,65.8,65.81,65.63,65.75,23993.0,65.8,65.81,65.63,65.75,23993.0
2017-01-27 09:30:00,65.85,66.02,65.36,65.55,6982.0,65.85,66.02,65.36,65.55,6982.0
2017-01-27 10:00:00,65.51,65.66,65.31,65.35,12257.0,65.51,65.66,65.31,65.35,12257.0
2017-01-27 10:30:00,65.33,65.69,65.32,65.45,13086.0,65.33,65.69,65.32,65.45,13086.0
2017-01-27 11:00:00,65.51,65.56,65.39,65.49,6002.0,65.51,65.56,65.39,65.49,6002.0
2017-01-27 11:30:00,65.5,65.5,65.23,65.33,6994.0,65.5,65.5,65.23,65.33,6994.0
2017-01-27 12:00:00,65.34,65.37,65.05,65.05,33060.0,65.34,65.37,65.05,65.05,33060.0
2017-01-27 12:30:00,65.03,65.52,65.03,65.51,13358.0,65.03,65.52,65.03,65.51,13358.0
2017-01-27 13:00:00,65.47,65.53,65.35,65.39,5370.0,65.47,65.53,65.35,65.39,5370.0
2017-01-27 13:30:00,65.37,65.47,65.3,65.41,7390.0,65.37,65.47,65.3,65.41,7390.0
2017-01-27 14:00:00,65.41,65.62,65.41,65.55,6697.0,65.41,65.62,65.41,65.55,6697.0
2017-01-27 14:30:00,65.55,65.86,65.53,65.73,22079.0,65.55,65.86,65.53,65.73,22079.0
2017-01-27 15:00:00,65.75,65.77,65.67,65.71,13918.0,65.75,65.77,65.67,65.71,13918.0
2017-01-27 15:30:00,65.76,65.83,65.69,65.74,37262.0,65.76,65.83,65.69,65.74,37262.0
2017-01-30 09:30:00,65.47,65.47,64.78,65.0,13180.0,65.47,65.47,64.78,65.0,13180.0
2017-01-30 10:00:00,64.98,65.0,64.26,64.34,9899.0,64.98,65.0,64.26,64.34,9899.0
2017-01-30 10:30:00,64.39,64.46,64.09,64.28,7772.0,64.39,64.46,64.09,64.28,7772.0
2017-01-30 11:00:00,64.25,64.61,64.18,64.47,28096.0,64.25,64.61,64.18,64.47,28096.0
2017-01-30 11:30:00,64.49,64.55,64.33,64.5,9300.0,64.49,64.55,64.33,64.5,9300.0
2017-01-30 12:00:00,64.43,64.75,64.43,64.7,8501.0,64.43,64.75,64.43,64.7,8501.0
2017-01-30 12:30:00,64.66,64.7,64.53,64.56,4777.0,64.66,64.7,64.53,64.56,4777.0
2017-01-30 13:00:00,64.52,64.87,64.52,64.87,6031.0,64.52,64.87,64.52,64.87,6031.0
2017-01-30 13:30:00,64.86,64.88,64.77,64.86,5243.0,64.86,64.88,64.77,64.86,5243.0
2017-01-30 14:00:00,64.86,65.0,64.83,64.86,31814.0,64.86,65.0,64.83,64.86,31814.0
2017-01-30 14:30:00,64.87,64.87,64.71,64.74,9740.0,64.87,64.87,64.71,64.74,9740.0
2017-01-30 15:00:00,64.74,64.74,64.35,64.42,15334.0,64.74,64.74,64.35,64.42,15334.0
2017-01-30 15:30:00,64.44,64.49,64.27,64.3,57759.0,64.44,64.49,64.27,64.3,57759.0
2017-01-31 09:30:00,64.25,64.43,63.32,64.32,31543.0,64.25,64.43,63.32,64.32,31543.0
2017-01-31 10:00:00,64.47,64.56,64.22,64.44,6835.0,64.47,64.56,64.22,64.44,6835.0
2017-01-31 10:30:00,64.44,64.57,64.0,64.26,3931.0,64.44,64.57,64.0,64.26,3931.0
2017-01-31 11:00:00,64.33,64.43,64.25,64.31,4897.0,64.33,64.43,64.25,64.31,4897.0
2017-01-31 11:30:00,64.27,64.36,64.14,64.18,17311.0,64.27,64.36,64.14,64.18,17311.0
2017-01-31 12:00:00,64.25,64.28,64.14,64.25,5200.0,64.25,64.28,64.14,64.25,5200.0
2017-01-31 12:30:00,64.23,64.24,64.11,64.16,4932.0,64.23,64.24,64.11,64.16,4932.0
2017-01-31 13:00:00,64.19,64.25,64.09,64.25,5420.0,64.19,64.25,64.09,64.25,5420.0
2017-01-31 13:30:00,64.3,64.33,64.12,64.15,4329.0,64.3,64.33,64.12,64.15,4329.0
2017-01-31 14:00:00,64.18,64.26,64.16,64.19,8998.0,64.18,64.26,64.16,64.19,8998.0
2017-01-31 14:30:00,64.15,64.29,64.11,64.24,13738.0,64.15,64.29,64.11,64.24,13738.0
2017-01-31 15:00:00,64.2,64.32,64.19,64.2,12218.0,64.2,64.32,64.19,64.2,12218.0
2017-01-31 15:30:00,64.21,64.53,64.14,64.35,43708.0,64.21,64.53,64.14,64.35,43708.0
2017-02-01 09:30:00,64.69,64.69,64.01,64.01,9867.0,64.69,64.69,64.01,64.01,9867.0
2017-02-01 10:00:00,64.02,64.03,63.69,63.69,12685.0,64.02,64.03,63.69,63.69,12685.0
2017-02-01 10:30:00,63.73,63.84,63.64,63.82,12405.0,63.73,63.84,63.64,63.82,12405.0
2017-02-01 11:00:00,63.77,64.02,63.72,63.88,18950.0,63.77,64.02,63.72,63.88,18950.0
2017-02-01 11:30:00,63.86,63.92,63.77,63.91,5539.0,63.86,63.92,63.77,63.91,5539.0
2017-02-01 12:00:00,63.97,64.23,63.97,64.11,8268.0,63.97,64.23,63.97,64.11,8268.0
2017-02-01 12:30:00,64.17,64.23,64.13,64.18,2400.0,64.17,64.23,64.13,64.18,2400.0
2017-02-01 13:00:00,64.14,64.25,64.08,64.1,5452.0,64.14,64.25,64.08,64.1,5452.0
2017-02-01 13:30:00,64.09,64.19,64.02,64.15,5717.0,64.09,64.19,64.02,64.15,5717.0
2017-02-01 14:00:00,64.12,64.25,63.96,64.18,5908.0,64.12,64.25,63.96,64.18,5908.0
2017-02-01 14:30:00,64.23,64.23,64.0,64.13,21554.0,64.23,64.23,64.0,64.13,21554.0
2017-02-01 15:00:00,64.12,64.31,64.12,64.3,14701.0,64.12,64.31,64.12,64.3,14701.0
2017-02-01 15:30:00,64.34,64.75,64.33,64.74,81855.0,64.34,64.75,64.33,64.74,81855.0
2017-02-02 09:30:00,64.75,65.28,63.52,65.18,62585.0,64.75,65.28,63.52,65.18,62585.0
2017-02-02 10:00:00,65.03,65.43,65.03,65.42,42820.0,65.03,65.43,65.03,65.42,42820.0
2017-02-02 10:30:00,65.43,65.43,64.91,65.28,53704.0,65.43,65.43,64.91,65.28,53704.0
2017-02-02 11:00:00,65.27,65.37,65.08,65.37,63050.0,65.27,65.37,65.08,65.37,63050.0
2017-02-02 11:30:00,65.38,65.44,65.1,65.14,12017.0,65.38,65.44,65.1,65.14,12017.0
2017-02-02 12:00:00,65.14,65.23,64.93,64.98,7209.0,65.14,65.23,64.93,64.98,7209.0
2017-02-02 12:30:00,64.91,64.95,64.51,64.59,112225.0,64.91,64.95,64.51,64.59,112225.0
2017-02-02 13:00:00,64.61,64.75,64.53,64.65,7500.0,64.61,64.75,64.53,64.65,7500.0
2017-02-02 13:30:00,64.64,64.94,64.62,64.81,39494.0,64.64,64.94,64.62,64.81,39494.0
2017-02-02 14:00:00,64.81,64.84,64.3,64.36,44147.0,64.81,64.84,64.3,64.36,44147.0
2017-02-02 14:30:00,64.35,64.38,64.17,64.22,14894.0,64.35,64.38,64.17,64.22,14894.0
2017-02-02 15:00:00,64.22,64.25,63.97,64.13,25104.0,64.22,64.25,63.97,64.13,25104.0
2017-02-02 15:30:00,64.11,64.14,63.98,63.99,49499.0,64.11,64.14,63.98,63.99,49499.0
2017-02-03 09:30:00,64.65,64.97,64.48,64.86,17376.0,64.65,64.97,64.48,64.86,17376.0
2017-02-03 10:00:00,64.85,64.92,64.75,64.87,12581.0,64.85,64.92,64.75,64.87,12581.0
2017-02-03 10:30:00,64.84,64.86,64.64,64.64,18370.0,64.84,64.86,64.64,64.64,18370.0
2017-02-03 11:00:00,64.67,64.77,64.13,64.44,59106.0,64.67,64.77,64.13,64.44,59106.0
2017-02-03 11:30:00,64.54,65.15,64.54,65.15,17162.0,64.54,65.15,64.54,65.15,17162.0
2017-02-03 12:00:00,65.15,65.33,65.09,65.28,7350.0,65.15,65.33,65.09,65.28,7350.0
2017-02-03 12:30:00,65.28,65.29,64.97,65.11,19640.0,65.28,65.29,64.97,65.11,19640.0
2017-02-03 13:00:00,65.11,65.15,65.02,65.05,10255.0,65.11,65.15,65.02,65.05,10255.0
2017-02-03 13:30:00,65.08,65.1,65.02,65.03,10438.0,65.08,65.1,65.02,65.03,10438.0
2017-02-03 14:00:00,65.06,65.32,65.03,65.3,57822.0,65.06,65.32,65.03,65.3,57822.0
2017-02-03 14:30:00,65.31,65.63,65.3,65.55,14766.0,65.31,65.63,65.3,65.55,14766.0
2017-02-03 15:00:00,65.61,65.8,65.57,65.73,23279.0,65.61,65.8,65.57,65.73,23279.0
2017-02-03 15:30:00,65.75,65.81,65.47,65.59,75667.0,65.75,65.81,65.47,65.59,75667.0
2017-02-06 09:30:00,65.37,65.4,64.69,65.27,16503.0,65.37,65.4,64.69,65.27,16503.0
2017-02-06 10:00:00,65.19,65.35,64.86,64.98,17785.0,65.19,65.35,64.86,64.98,17785.0
2017-02-06 10:30:00,64.97,65.08,64.87,64.89,103513.0,64.97,65.08,64.87,64.89,103513.0
2017-02-06 11:00:00,64.95,65.49,64.9,65.49,9700.0,64.95,65.49,64.9,65.49,9700.0
2017-02-06 11:30:00,65.45,65.56,65.4,65.52,7946.0,65.45,65.56,65.4,65.52,7946.0
2017-02-06 12:00:00,65.51,65.51,65.3,65.44,8402.0,65.51,65.51,65.3,65.44,8402.0
2017-02-06 12:30:00,65.44,65.44,65.12,65.14,5495.0,65.44,65.44,65.12,65.14,5495.0
2017-02-06 13:00:00,65.12,65.21,64.91,65.2,11600.0,65.12,65.21,64.91,65.2,11600.0
2017-02-06 13:30:00,65.1,65.11,64.78,64.85,6404.0,65.1,65.11,64.78,64.85,6404.0
2017-02-06 14:00:00,64.85,64.94,64.77,64.89,8917.0,64.85,64.94,64.77,64.89,8917.0
2017-02-06 14:30:00,64.89,65.0,64.71,64.83,7727.0,64.89,65.0,64.71,64.83,7727.0
2017-02-06 15:00:00,64.84,65.0,64.74,64.95,16613.0,64.84,65.0,64.74,64.95,16613.0
2017-02-06 15:30:00,64.95,64.95,64.71,64.8,36919.0,64.95,64.95,64.71,64.8,36919.0
2017-02-07 09:30:00,65.03,65.33,64.86,65.24,7339.0,65.03,65.33,64.86,65.24,7339.0
2017-02-07 10:00:00,65.22,65.37,65.21,65.33,7460.0,65.22,65.37,65.21,65.33,7460.0
2017-02-07 10:30:00,65.36,65.41,65.16,65.31,105395.0,65.36,65.41,65.16,65.31,105395.0
2017-02-07 11:00:00,65.27,65.31,65.07,65.15,21330.0,65.27,65.31,65.07,65.15,21330.0
2017-02-07 11:30:00,65.19,65.23,65.08,65.14,5100.0,65.19,65.23,65.08,65.14,5100.0
2017-02-07 12:00:00,65.17,65.17,64.91,64.94,8107.0,65.17,65.17,64.91,64.94,8107.0
2017-02-07 12:30:00,64.98,65.15,64.92,65.15,9195.0,64.98,65.15,64.92,65.15,9195.0
2017-02-07 13:00:00,65.12,65.22,65.07,65.11,15200.0,65.12,65.22,65.07,65.11,15200.0
2017-02-07 13:30:00,65.1,65.32,65.02,65.24,8894.0,65.1,65.32,65.02,65.24,8894.0
2017-02-07 14:00:00,65.24,65.61,65.23,65.61,18005.0,65.24,65.61,65.23,65.61,18005.0
2017-02-07 14:30:00,65.59,65.82,65.54,65.82,18629.0,65.59,65.82,65.54,65.82,18629.0
2017-02-07 15:00:00,65.78,65.86,65.75,65.86,16444.0,65.78,65.86,65.75,65.86,16444.0
2017-02-07 15:30:00,65.84,65.92,65.77,65.84,61432.0,65.84,65.92,65.77,65.84,61432.0
2017-02-08 09:30:00,65.83,65.83,65.17,65.45,7323.0,65.83,65.83,65.17,65.45,7323.0
2017-02-08 10:00:00,65.58,65.86,65.38,65.79,9889.0,65.58,65.86,65.38,65.79,9889.0
2017-02-08 10:30:00,65.79,65.99,65.61,65.87,6598.0,65.79,65.99,65.61,65.87,6598.0
2017-02-08 11:00:00,65.96,66.03,65.73,65.74,6851.0,65.96,66.03,65.73,65.74,6851.0
2017-02-08 11:30:00,65.76,65.81,65.38,65.43,10969.0,65.76,65.81,65.38,65.43,10969.0
2017-02-08 12:00:00,65.37,65.49,65.31,65.4,24900.0,65.37,65.49,65.31,65.4,24900.0
2017-02-08 12:30:00,65.41,65.45,65.25,65.34,12217.0,65.41,65.45,65.25,65.34,12217.0
2017-02-08 13:00:00,65.3,65.34,65.19,65.23,13600.0,65.3,65.34,65.19,65.23,13600.0
2017-02-08 13:30:00,65.22,65.26,65.15,65.17,14784.0,65.22,65.26,65.15,65.17,14784.0
2017-02-08 14:00:00,65.15,65.21,65.14,65.14,11712.0,65.15,65.21,65.14,65.14,11712.0
2017-02-08 14:30:00,65.09,65.11,64.94,65.0,25881.0,65.09,65.11,64.94,65.0,25881.0
2017-02-08 15:00:00,65.0,65.0,64.96,65.0,23571.0,65.0,65.0,64.96,65.0,23571.0
2017-02-08 15:30:00,65.0,65.01,64.93,64.96,59358.0,65.0,65.01,64.93,64.96,59358.0
2017-02-09 09:30:00,64.85,65.6,64.67,65.39,38348.0,64.85,65.6,64.67,65.39,38348.0
2017-02-09 10:00:00,65.41,65.57,65.37,65.49,15295.0,65.41,65.57,65.37,65.49,15295.0
2017-02-09 10:30:00,65.43,65.6,65.0,65.25,38501.0,65.43,65.6,65.0,65.25,38501.0
2017-02-09 11:00:00,65.25,65.4,65.21,65.35,55251.0,65.25,65.4,65.21,65.35,55251.0
2017-02-09 11:30:00,65.36,66.24,65.33,66.0,147313.0,65.36,66.24,65.33,66.0,147313.0
2017-02-09 12:00:00,65.99,66.08,65.86,66.05,88686.0,65.99,66.08,65.86,66.05,88686.0
2017-02-09 12:30:00,66.05,66.09,65.96,65.99,70271.0,66.05,66.09,65.96,65.99,70271.0
2017-02-09 13:00:00,66.0,66.04,65.96,66.0,49737.0,66.0,66.04,65.96,66.0,49737.0
2017-02-09 13:30:00,66.0,66.16,65.98,66.15,45858.0,66.0,66.16,65.98,66.15,45858.0
2017-02-09 14:00:00,66.15,66.17,66.04,66.14,25019.0,66.15,66.17,66.04,66.14,25019.0
2017-02-09 14:30:00,66.13,66.15,65.89,65.98,42280.0,66.13,66.15,65.89,65.98,42280.0
2017-02-09 15:00:00,65.99,66.01,65.89,65.89,22093.0,65.99,66.01,65.89,65.89,22093.0
2017-02-09 15:30:00,65.9,65.9,65.69,65.89,96722.0,65.9,65.9,65.69,65.89,96722.0
2017-02-10 09:30:00,66.25,66.25,65.74,66.22,9640.0,66.25,66.25,65.74,66.22,9640.0
2017-02-10 10:00:00,66.24,66.7,66.05,66.7,35765.0,66.24,66.7,66.05,66.7,35765.0
2017-02-10 10:30:00,66.65,67.29,66.65,66.93,38912.0,66.65,67.29,66.65,66.93,38912.0
2017-02-10 11:00:00,66.9,67.31,66.86,67.27,17762.0,66.9,67.31,66.86,67.27,17762.0
2017-02-10 11:30:00,67.3,67.65,67.24,67.6,27972.0,67.3,67.65,67.24,67.6,27972.0
2017-02-10 12:00:00,67.55,68.0,67.13,67.44,48096.0,67.55,68.0,67.13,67.44,48096.0
2017-02-10 12:30:00,67.47,67.66,67.44,67.66,15606.0,67.47,67.66,67.44,67.66,15606.0
2017-02-10 13:00:00,67.65,67.93,67.62,67.85,14495.0,67.65,67.93,67.62,67.85,14495.0
2017-02-10 13:30:00,67.85,67.95,67.41,67.5,30405.0,67.85,67.95,67.41,67.5,30405.0
2017-02-10 14:00:00,67.49,67.51,67.16,67.16,39839.0,67.49,67.51,67.16,67.16,39839.0
2017-02-10 14:30:00,67.2,67.2,66.79,66.84,34862.0,67.2,67.2,66.79,66.84,34862.0
2017-02-10 15:00:00,66.86,67.04,66.72,66.74,73699.0,66.86,67.04,66.72,66.74,73699.0
2017-02-10 15:30:00,66.75,66.92,66.57,66.59,113832.0,66.75,66.92,66.57,66.59,113832.0
2017-02-13 09:30:00,66.92,66.92,65.94,66.11,42887.0,66.92,66.92,65.94,66.11,42887.0
2017-02-13 10:00:00,66.07,66.23,65.83,66.23,17896.0,66.07,66.23,65.83,66.23,17896.0
2017-02-13 10:30:00,66.15,66.16,65.75,66.07,62957.0,66.15,66.16,65.75,66.07,62957.0
2017-02-13 11:00:00,66.0,66.16,65.96,66.13,14289.0,66.0,66.16,65.96,66.13,14289.0
2017-02-13 11:30:00,66.09,66.41,66.09,66.31,9768.0,66.09,66.41,66.09,66.31,9768.0
2017-02-13 12:00:00,66.35,66.54,66.35,66.52,5634.0,66.35,66.54,66.35,66.52,5634.0
2017-02-13 12:30:00,66.55,66.61,66.35,66.4,9995.0,66.55,66.61,66.35,66.4,9995.0
2017-02-13 13:00:00,66.41,66.55,66.39,66.55,5356.0,66.41,66.55,66.39,66.55,5356.0
2017-02-13 13:30:00,66.55,66.7,66.45,66.58,30947.0,66.55,66.7,66.45,66.58,30947.0
2017-02-13 14:00:00,66.57,66.66,66.56,66.58,8006.0,66.57,66.66,66.56,66.58,8006.0
2017-02-13 14:30:00,66.59,66.66,66.59,66.62,11303.0,66.59,66.66,66.59,66.62,11303.0
2017-02-13 15:00:00,66.62,66.68,66.55,66.61,20141.0,66.62,66.68,66.55,66.61,20141.0
2017-02-13 15:30:00,66.59,66.81,66.57,66.8,108416.0,66.59,66.81,66.57,66.8,108416.0
2017-02-14 09:30:00,66.4,66.49,65.78,66.03,15912.0,66.4,66.49,65.78,66.03,15912.0
2017-02-14 10:00:00,65.96,66.08,65.88,66.07,30952.0,65.96,66.08,65.88,66.07,30952.0
2017-02-14 10:30:00,66.08,66.15,65.85,66.12,12509.0,66.08,66.15,65.85,66.12,12509.0
2017-02-14 11:00:00,66.08,66.44,65.88,66.29,52029.0,66.08,66.44,65.88,66.29,52029.0
2017-02-14 11:30:00,66.31,66.63,66.31,66.58,13725.0,66.31,66.63,66.31,66.58,13725.0
2017-02-14 12:00:00,66.54,66.58,66.38,66.38,7076.0,66.54,66.58,66.38,66.38,7076.0
2017-02-14 12:30:00,66.39,66.51,66.38,66.42,8541.0,66.39,66.51,66.38,66.42,8541.0
2017-02-14 13:00:00,66.45,66.64,66.38,66.5,11650.0,66.45,66.64,66.38,66.5,11650.0
2017-02-14 13:30:00,66.48,66.56,66.42,66.42,7626.0,66.48,66.56,66.42,66.42,7626.0
2017-02-14 14:00:00,66.41,66.51,66.3,66.38,9707.0,66.41,66.51,66.3,66.38,9707.0
2017-02-14 14:30:00,66.36,66.38,66.15,66.2,15218.0,66.36,66.38,66.15,66.2,15218.0
2017-02-14 15:00:00,66.18,66.37,66.13,66.35,23325.0,66.18,66.37,66.13,66.35,23325.0
2017-02-14 15:30:00,66.37,66.49,66.28,66.47,43373.0,66.37,66.49,66.28,66.47,43373.0
2017-02-15 09:30:00,66.42,67.11,66.42,67.11,12400.0,66.42,67.11,66.42,67.11,12400.0
2017-02-15 10:00:00,67.03,67.61,67.03,67.5,52666.0,67.03,67.61,67.03,67.5,52666.0
2017-02-15 10:30:00,67.5,67.61,67.14,67.33,50044.0,67.5,67.61,67.14,67.33,50044.0
2017-02-15 11:00:00,67.32,67.38,67.01,67.09,26152.0,67.32,67.38,67.01,67.09,26152.0
2017-02-15 11:30:00,67.05,67.3,67.01,67.27,20617.0,67.05,67.3,67.01,67.27,20617.0
2017-02-15 12:00:00,67.32,67.39,67.19,67.25,41219.0,67.32,67.39,67.19,67.25,41219.0
2017-02-15 12:30:00,67.24,67.32,67.14,67.25,95834.0,67.24,67.32,67.14,67.25,95834.0
2017-02-15 13:00:00,67.26,67.53,67.22,67.38,101630.0,67.26,67.53,67.22,67.38,101630.0
2017-02-15 13:30:00,67.4,67.51,67.25,67.43,72963.0,67.4,67.51,67.25,67.43,72963.0
2017-02-15 14:00:00,67.42,67.55,67.35,67.5,91538.0,67.42,67.55,67.35,67.5,91538.0
2017-02-15 14:30:00,67.49,67.51,67.39,67.44,26400.0,67.49,67.51,67.39,67.44,26400.0
2017-02-15 15:00:00,67.42,67.49,67.26,67.26,35357.0,67.42,67.49,67.26,67.26,35357.0
2017-02-15 15:30:00,67.24,67.44,67.2,67.3,99689.0,67.24,67.44,67.2,67.3,99689.0
2017-02-16 09:30:00,65.5,70.38,65.13,70.38,213306.0,65.5,70.38,65.13,70.38,213306.0
2017-02-16 10:00:00,70.26,70.68,69.57,70.08,135815.0,70.26,70.68,69.57,70.08,135815.0
2017-02-16 10:30:00,70.14,70.45,69.84,70.0,40023.0,70.14,70.45,69.84,70.0,40023.0
2017-02-16 11:00:00,70.05,70.59,69.74,70.12,44730.0,70.05,70.59,69.74,70.12,44730.0
2017-02-16 11:30:00,69.93,70.4,69.92,70.14,38834.0,69.93,70.4,69.92,70.14,38834.0
2017-02-16 12:00:00,70.14,70.21,69.79,69.87,36347.0,70.14,70.21,69.79,69.87,36347.0
2017-02-16 12:30:00,69.88,70.28,69.83,70.1,64330.0,69.88,70.28,69.83,70.1,64330.0
2017-02-16 13:00:00,70.13,70.63,69.83,70.39,65014.0,70.13,70.63,69.83,70.39,65014.0
2017-02-16 13:30:00,70.43,70.55,70.0,70.15,47223.0,70.43,70.55,70.0,70.15,47223.0
2017-02-16 14:00:00,70.17,70.24,69.8,70.1,42156.0,70.17,70.24,69.8,70.1,42156.0
2017-02-16 14:30:00,70.1,70.26,70.0,70.08,45011.0,70.1,70.26,70.0,70.08,45011.0
2017-02-16 15:00:00,70.16,70.39,70.02,70.29,45205.0,70.16,70.39,70.02,70.29,45205.0
2017-02-16 15:30:00,70.31,70.8,70.23,70.69,143923.0,70.31,70.8,70.23,70.69,143923.0
2017-02-17 09:30:00,70.87,71.32,70.59,71.21,52232.0,70.87,71.32,70.59,71.21,52232.0
2017-02-17 10:00:00,71.25,71.32,70.77,70.78,51477.0,71.25,71.32,70.77,70.78,51477.0
2017-02-17 10:30:00,70.86,71.01,70.7,70.7,14051.0,70.86,71.01,70.7,70.7,14051.0
2017-02-17 11:00:00,70.71,70.78,70.54,70.76,18340.0,70.71,70.78,70.54,70.76,18340.0
2017-02-17 11:30:00,70.76,70.91,70.35,70.43,20423.0,70.76,70.91,70.35,70.43,20423.0
2017-02-17 12:00:00,70.42,70.42,70.09,70.13,14884.0,70.42,70.42,70.09,70.13,14884.0
2017-02-17 12:30:00,70.09,70.12,69.62,69.69,25322.0,70.09,70.12,69.62,69.69,25322.0
2017-02-17 13:00:00,69.69,69.78,69.66,69.76,12363.0,69.69,69.78,69.66,69.76,12363.0
2017-02-17 13:30:00,69.77,70.11,69.73,70.11,12418.0,69.77,70.11,69.73,70.11,12418.0
2017-02-17 14:00:00,70.11,70.11,69.94,70.05,16799.0,70.11,70.11,69.94,70.05,16799.0
2017-02-17 14:30:00,70.07,70.07,69.83,69.88,20487.0,70.07,70.07,69.83,69.88,20487.0
2017-02-17 15:00:00,69.88,70.19,69.87,70.16,19003.0,69.88,70.19,69.87,70.16,19003.0
2017-02-17 15:30:00,70.16,70.22,70.08,70.22,60809.0,70.16,70.22,70.08,70.22,60809.0
2017-02-21 09:30:00,70.22,71.64,70.22,71.41,43505.0,70.22,71.64,70.22,71.41,43505.0
2017-02-21 10:00:00,71.51,71.51,71.14,71.36,21599.0,71.51,71.51,71.14,71.36,21599.0
2017-02-21 10:30:00,71.36,71.65,71.29,71.36,31506.0,71.36,71.65,71.29,71.36,31506.0
2017-02-21 11:00:00,71.35,71.44,71.29,71.36,16903.0,71.35,71.44,71.29,71.36,16903.0
2017-02-21 11:30:00,71.32,71.64,71.3,71.62,28597.0,71.32,71.64,71.3,71.62,28597.0
2017-02-21 12:00:00,71.57,71.61,71.35,71.59,18284.0,71.57,71.61,71.35,71.59,18284.0
2017-02-21 12:30:00,71.58,71.62,71.4,71.54,28447.0,71.58,71.62,71.4,71.54,28447.0
2017-02-21 13:00:00,71.5,71.55,71.42,71.5,20992.0,71.5,71.55,71.42,71.5,20992.0
2017-02-21 13:30:00,71.53,71.71,71.47,71.65,29374.0,71.53,71.71,71.47,71.65,29374.0
2017-02-21 14:00:00,71.67,72.18,71.65,72.13,40789.0,71.67,72.18,71.65,72.13,40789.0
2017-02-21 14:30:00,72.1,72.5,72.1,72.37,80528.0,72.1,72.5,72.1,72.37,80528.0
2017-02-21 15:00:00,72.36,72.43,72.21,72.4,82086.0,72.36,72.43,72.21,72.4,82086.0
2017-02-21 15:30:00,72.35,72.4,72.03,72.08,97090.0,72.35,72.4,72.03,72.08,97090.0
2017-02-22 09:30:00,71.85,72.41,71.14,72.41,17869.0,71.85,72.41,71.14,72.41,17869.0
2017-02-22 10:00:00,72.42,73.27,72.23,72.9,44741.0,72.42,73.27,72.23,72.9,44741.0
2017-02-22 10:30:00,72.94,73.29,72.83,73.16,21089.0,72.94,73.29,72.83,73.16,21089.0
2017-02-22 11:00:00,73.16,73.27,73.0,73.27,18665.0,73.16,73.27,73.0,73.27,18665.0
2017-02-22 11:30:00,73.23,73.39,73.0,73.0,12827.0,73.23,73.39,73.0,73.0,12827.0
2017-02-22 12:00:00,73.0,73.16,73.0,73.05,20404.0,73.0,73.16,73.0,73.05,20404.0
2017-02-22 12:30:00,73.02,73.1,72.94,72.99,8983.0,73.02,73.1,72.94,72.99,8983.0
2017-02-22 13:00:00,72.99,73.03,72.82,72.91,20527.0,72.99,73.03,72.82,72.91,20527.0
2017-02-22 13:30:00,72.91,73.08,72.88,73.08,11550.0,72.91,73.08,72.88,73.08,11550.0
2017-02-22 14:00:00,73.07,73.37,73.05,73.37,20265.0,73.07,73.37,73.05,73.37,20265.0
2017-02-22 14:30:00,73.38,73.38,72.99,73.05,17450.0,73.38,73.38,72.99,73.05,17450.0
2017-02-22 15:00:00,73.01,73.18,72.91,73.18,23127.0,73.01,73.18,72.91,73.18,23127.0
2017-02-22 15:30:00,73.16,73.18,73.0,73.03,68211.0,73.16,73.18,73.0,73.03,68211.0
2017-02-23 09:30:00,73.38,73.38,73.06,73.23,15272.0,73.38,73.38,73.06,73.23,15272.0
2017-02-23 10:00:00,73.22,73.38,72.4,72.47,24134.0,73.22,73.38,72.4,72.47,24134.0
2017-02-23 10:30:00,72.46,72.74,71.73,72.13,70663.0,72.46,72.74,71.73,72.13,70663.0
2017-02-23 11:00:00,72.2,72.43,72.15,72.39,16056.0,72.2,72.43,72.15,72.39,16056.0
2017-02-23 11:30:00,72.39,72.65,72.31,72.45,40833.0,72.39,72.65,72.31,72.45,40833.0
2017-02-23 12:00:00,72.41,72.57,72.34,72.4,38832.0,72.41,72.57,72.34,72.4,38832.0
2017-02-23 12:30:00,72.42,72.46,72.15,72.15,37337.0,72.42,72.46,72.15,72.15,37337.0
2017-02-23 13:00:00,72.17,72.31,72.08,72.12,31199.0,72.17,72.31,72.08,72.12,31199.0
2017-02-23 13:30:00,72.1,72.31,72.08,72.2,37536.0,72.1,72.31,72.08,72.2,37536.0
2017-02-23 14:00:00,72.18,72.77,72.16,72.66,44624.0,72.18,72.77,72.16,72.66,44624.0
2017-02-23 14:30:00,72.68,73.07,72.67,73.06,19386.0,72.68,73.07,72.67,73.06,19386.0
2017-02-23 15:00:00,73.06,73.08,72.83,72.87,79512.0,73.06,73.08,72.83,72.87,79512.0
2017-02-23 15:30:00,72.92,73.15,72.9,73.15,84786.0,72.92,73.15,72.9,73.15,84786.0
2017-02-24 09:30:00,72.77,73.24,72.61,73.19,27866.0,72.77,73.24,72.61,73.19,27866.0
2017-02-24 10:00:00,73.18,73.48,72.93,73.31,20644.0,73.18,73.48,72.93,73.31,20644.0
2017-02-24 10:30:00,73.32,73.41,73.0,73.25,37106.0,73.32,73.41,73.0,73.25,37106.0
2017-02-24 11:00:00,73.22,73.73,73.17,73.73,19591.0,73.22,73.73,73.17,73.73,19591.0
2017-02-24 11:30:00,73.72,73.89,73.59,73.77,65113.0,73.72,73.89,73.59,73.77,65113.0
2017-02-24 12:00:00,73.74,74.18,73.71,74.18,35409.0,73.74,74.18,73.71,74.18,35409.0
2017-02-24 12:30:00,74.18,74.19,73.87,73.88,17837.0,74.18,74.19,73.87,73.88,17837.0
2017-02-24 13:00:00,73.85,73.9,73.78,73.9,25106.0,73.85,73.9,73.78,73.9,25106.0
2017-02-24 13:30:00,73.92,74.03,73.87,74.0,24885.0,73.92,74.03,73.87,74.0,24885.0
2017-02-24 14:00:00,74.0,74.06,73.9,74.01,31138.0,74.0,74.06,73.9,74.01,31138.0
2017-02-24 14:30:00,73.99,74.12,73.88,74.03,27438.0,73.99,74.12,73.88,74.03,27438.0
2017-02-24 15:00:00,74.0,74.31,74.0,74.3,70767.0,74.0,74.31,74.0,74.3,70767.0
2017-02-24 15:30:00,74.3,74.36,74.26,74.34,72906.0,74.3,74.36,74.26,74.34,72906.0
2017-02-27 09:30:00,74.33,74.33,73.24,73.57,94903.0,74.33,74.33,73.24,73.57,94903.0
2017-02-27 10:00:00,73.52,74.23,73.52,74.13,63196.0,73.52,74.23,73.52,74.13,63196.0
2017-02-27 10:30:00,74.13,74.14,73.8,73.86,29378.0,74.13,74.14,73.8,73.86,29378.0
2017-02-27 11:00:00,73.81,73.92,73.65,73.78,63267.0,73.81,73.92,73.65,73.78,63267.0
2017-02-27 11:30:00,73.78,73.84,73.61,73.76,27178.0,73.78,73.84,73.61,73.76,27178.0
2017-02-27 12:00:00,73.79,73.86,73.69,73.76,22517.0,73.79,73.86,73.69,73.76,22517.0
2017-02-27 12:30:00,73.78,73.9,73.66,73.85,38672.0,73.78,73.9,73.66,73.85,38672.0
2017-02-27 13:00:00,73.88,73.89,73.71,73.77,13180.0,73.88,73.89,73.71,73.77,13180.0
2017-02-27 13:30:00,73.75,73.87,73.57,73.59,23912.0,73.75,73.87,73.57,73.59,23912.0
2017-02-27 14:00:00,73.59,73.95,73.56,73.89,53803.0,73.59,73.95,73.56,73.89,53803.0
2017-02-27 14:30:00,73.86,73.9,73.6,73.72,35067.0,73.86,73.9,73.6,73.72,35067.0
2017-02-27 15:00:00,73.73,73.78,73.59,73.61,83658.0,73.73,73.78,73.59,73.61,83658.0
2017-02-27 15:30:00,73.59,73.69,73.42,73.55,170636.0,73.59,73.69,73.42,73.55,170636.0
2017-02-28 09:30:00,73.72,74.16,73.14,74.02,18293.0,73.72,74.16,73.14,74.02,18293.0
2017-02-28 10:00:00,74.16,74.35,73.7,73.99,33374.0,74.16,74.35,73.7,73.99,33374.0
2017-02-28 10:30:00,73.92,74.39,73.76,74.36,14860.0,73.92,74.39,73.76,74.36,14860.0
2017-02-28 11:00:00,74.38,74.4,74.09,74.09,15600.0,74.38,74.4,74.09,74.09,15600.0
2017-02-28 11:30:00,74.11,74.16,73.96,74.05,18373.0,74.11,74.16,73.96,74.05,18373.0
2017-02-28 12:00:00,74.04,74.12,73.47,73.51,60444.0,74.04,74.12,73.47,73.51,60444.0
2017-02-28 12:30:00,73.52,73.76,73.49,73.59,11057.0,73.52,73.76,73.49,73.59,11057.0
2017-02-28 13:00:00,73.57,73.84,73.57,73.68,12929.0,73.57,73.84,73.57,73.68,12929.0
2017-02-28 13:30:00,73.69,73.82,73.63,73.79,13131.0,73.69,73.82,73.63,73.79,13131.0
2017-02-28 14:00:00,73.79,73.87,73.63,73.74,58861.0,73.79,73.87,73.63,73.74,58861.0
2017-02-28 14:30:00,73.65,73.81,73.61,73.77,16464.0,73.65,73.81,73.61,73.77,16464.0
2017-02-28 15:00:00,73.73,73.81,73.71,73.72,14930.0,73.73,73.81,73.71,73.72,14930.0
2017-02-28 15:30:00,73.77,73.77,73.54,73.62,108554.0,73.77,73.77,73.54,73.62,108554.0
2017-03-01 09:30:00,74.23,74.33,73.34,73.98,54785.0,74.23,74.33,73.34,73.98,54785.0
2017-03-01 10:00:00,74.12,74.3,73.88,74.25,20499.0,74.12,74.3,73.88,74.25,20499.0
2017-03-01 10:30:00,74.23,74.4,74.15,74.39,22304.0,74.23,74.4,74.15,74.39,22304.0
2017-03-01 11:00:00,74.34,74.63,74.23,74.57,10869.0,74.34,74.63,74.23,74.57,10869.0
2017-03-01 11:30:00,74.58,74.72,74.45,74.58,25812.0,74.58,74.72,74.45,74.58,25812.0
2017-03-01 12:00:00,74.61,74.69,74.55,74.62,18150.0,74.61,74.69,74.55,74.62,18150.0
2017-03-01 12:30:00,74.62,74.7,74.5,74.57,13559.0,74.62,74.7,74.5,74.57,13559.0
2017-03-01 13:00:00,74.61,74.69,74.53,74.59,11172.0,74.61,74.69,74.53,74.59,11172.0
2017-03-01 13:30:00,74.61,74.71,74.56,74.67,10907.0,74.61,74.71,74.56,74.67,10907.0
2017-03-01 14:00:00,74.71,74.85,74.62,74.85,5874.0,74.71,74.85,74.62,74.85,5874.0
2017-03-01 14:30:00,74.84,74.9,74.68,74.81,9609.0,74.84,74.9,74.68,74.81,9609.0
2017-03-01 15:00:00,74.82,74.98,74.8,74.86,24323.0,74.82,74.98,74.8,74.86,24323.0
2017-03-01 15:30:00,74.87,75.02,74.85,74.85,63299.0,74.87,75.02,74.85,74.85,63299.0
2017-03-02 09:30:00,74.98,74.98,74.28,74.31,96592.0,74.98,74.98,74.28,74.31,96592.0
2017-03-02 10:00:00,74.37,75.26,74.3,75.22,46498.0,74.37,75.26,74.3,75.22,46498.0
2017-03-02 10:30:00,75.22,75.6,75.22,75.56,41391.0,75.22,75.6,75.22,75.56,41391.0
2017-03-02 11:00:00,75.58,75.61,75.15,75.35,31757.0,75.58,75.61,75.15,75.35,31757.0
2017-03-02 11:30:00,75.34,75.51,75.24,75.28,35475.0,75.34,75.51,75.24,75.28,35475.0
2017-03-02 12:00:00,75.26,75.55,75.26,75.39,18681.0,75.26,75.55,75.26,75.39,18681.0
2017-03-02 12:30:00,75.39,75.54,75.25,75.5,24693.0,75.39,75.54,75.25,75.5,24693.0
2017-03-02 13:00:00,75.54,75.67,75.44,75.49,31908.0,75.54,75.67,75.44,75.49,31908.0
2017-03-02 13:30:00,75.52,75.58,75.45,75.45,46901.0,75.52,75.58,75.45,75.45,46901.0
2017-03-02 14:00:00,75.48,75.56,75.2,75.27,26281.0,75.48,75.56,75.2,75.27,26281.0
2017-03-02 14:30:00,75.28,75.54,75.24,75.37,46154.0,75.28,75.54,75.24,75.37,46154.0
2017-03-02 15:00:00,75.4,75.63,75.39,75.57,24030.0,75.4,75.63,75.39,75.57,24030.0
2017-03-02 15:30:00,75.57,75.72,75.38,75.44,122147.0,75.57,75.72,75.38,75.44,122147.0
2017-03-03 09:30:00,75.5,75.57,74.33,74.33,44288.0,75.5,75.57,74.33,74.33,44288.0
2017-03-03 10:00:00,74.28,74.51,73.6,73.92,60168.0,74.28,74.51,73.6,73.92,60168.0
2017-03-03 10:30:00,73.92,74.1,73.71,73.94,28625.0,73.92,74.1,73.71,73.94,28625.0
2017-03-03 11:00:00,73.92,74.1,73.88,73.91,25759.0,73.92,74.1,73.88,73.91,25759.0
2017-03-03 11:30:00,73.91,74.15,73.88,74.09,25530.0,73.91,74.15,73.88,74.09,25530.0
2017-03-03 12:00:00,74.09,74.15,73.99,74.05,22896.0,74.09,74.15,73.99,74.05,22896.0
2017-03-03 12:30:00,74.06,74.11,73.78,73.95,31857.0,74.06,74.11,73.78,73.95,31857.0
2017-03-03 13:00:00,73.93,73.98,73.38,73.46,23438.0,73.93,73.98,73.38,73.46,23438.0
2017-03-03 13:30:00,73.47,73.57,73.24,73.24,22168.0,73.47,73.57,73.24,73.24,22168.0
2017-03-03 14:00:00,73.26,73.84,73.25,73.77,42499.0,73.26,73.84,73.25,73.77,42499.0
2017-03-03 14:30:00,73.79,74.03,73.78,73.92,23569.0,73.79,74.03,73.78,73.92,23569.0
2017-03-03 15:00:00,73.89,74.07,73.78,74.07,27816.0,73.89,74.07,73.78,74.07,27816.0
2017-03-03 15:30:00,74.07,74.07,73.61,73.61,109253.0,74.07,74.07,73.61,73.61,109253.0
2017-03-06 09:30:00,73.14,73.73,73.01,73.34,74864.0,73.14,73.73,73.01,73.34,74864.0
2017-03-06 10:00:00,73.4,73.65,73.27,73.47,52730.0,73.4,73.65,73.27,73.47,52730.0
2017-03-06 10:30:00,73.5,73.54,73.36,73.51,28996.0,73.5,73.54,73.36,73.51,28996.0
2017-03-06 11:00:00,73.51,73.52,73.41,73.47,20194.0,73.51,73.52,73.41,73.47,20194.0
2017-03-06 11:30:00,73.48,73.62,73.28,73.62,24732.0,73.48,73.62,73.28,73.62,24732.0
2017-03-06 12:00:00,73.6,73.76,73.56,73.66,21400.0,73.6,73.76,73.56,73.66,21400.0
2017-03-06 12:30:00,73.69,73.78,73.56,73.71,39762.0,73.69,73.78,73.56,73.71,39762.0
2017-03-06 13:00:00,73.72,73.72,73.5,73.59,31870.0,73.72,73.72,73.5,73.59,31870.0
2017-03-06 13:30:00,73.61,73.8,73.52,73.72,32147.0,73.61,73.8,73.52,73.72,32147.0
2017-03-06 14:00:00,73.72,73.72,73.46,73.47,21255.0,73.72,73.72,73.46,73.47,21255.0
2017-03-06 14:30:00,73.5,73.52,73.24,73.33,20562.0,73.5,73.52,73.24,73.33,20562.0
2017-03-06 15:00:00,73.33,73.59,73.3,73.56,44944.0,73.33,73.59,73.3,73.56,44944.0
2017-03-06 15:30:00,73.58,73.6,73.3,73.32,63433.0,73.58,73.6,73.3,73.32,63433.0
2017-03-07 09:30:00,72.95,73.17,72.31,72.73,19330.0,72.95,73.17,72.31,72.73,19330.0
2017-03-07 10:00:00,72.8,73.1,72.74,73.06,16266.0,72.8,73.1,72.74,73.06,16266.0
2017-03-07 10:30:00,73.06,73.1,72.86,73.0,17400.0,73.06,73.1,72.86,73.0,17400.0
2017-03-07 11:00:00,73.01,73.02,72.64,72.64,24788.0,73.01,73.02,72.64,72.64,24788.0
2017-03-07 11:30:00,72.69,72.88,72.6,72.83,8203.0,72.69,72.88,72.6,72.83,8203.0
2017-03-07 12:00:00,72.86,72.88,72.57,72.75,14626.0,72.86,72.88,72.57,72.75,14626.0
2017-03-07 12:30:00,72.76,72.97,72.64,72.95,12692.0,72.76,72.97,72.64,72.95,12692.0
2017-03-07 13:00:00,72.93,73.01,72.88,72.95,10078.0,72.93,73.01,72.88,72.95,10078.0
2017-03-07 13:30:00,72.94,72.94,72.57,72.57,11689.0,72.94,72.94,72.57,72.57,11689.0
2017-03-07 14:00:00,72.62,72.85,72.58,72.75,15404.0,72.62,72.85,72.58,72.75,15404.0
2017-03-07 14:30:00,72.76,72.93,72.67,72.93,12835.0,72.76,72.93,72.67,72.93,12835.0
2017-03-07 15:00:00,72.91,72.94,72.71,72.72,21060.0,72.91,72.94,72.71,72.72,21060.0
2017-03-07 15:30:00,72.74,72.76,72.52,72.59,56840.0,72.74,72.76,72.52,72.59,56840.0
2017-03-08 09:30:00,72.61,72.95,72.48,72.95,9036.0,72.61,72.95,72.48,72.95,9036.0
2017-03-08 10:00:00,72.96,73.06,72.77,72.98,15920.0,72.96,73.06,72.77,72.98,15920.0
2017-03-08 10:30:00,73.05,73.13,72.85,73.04,15010.0,73.05,73.13,72.85,73.04,15010.0
2017-03-08 11:00:00,73.11,73.16,72.94,72.94,11774.0,73.11,73.16,72.94,72.94,11774.0
2017-03-08 11:30:00,72.94,73.1,72.85,73.06,10607.0,72.94,73.1,72.85,73.06,10607.0
2017-03-08 12:00:00,73.05,73.15,73.01,73.11,3751.0,73.05,73.15,73.01,73.11,3751.0
2017-03-08 12:30:00,73.08,73.2,73.05,73.19,6255.0,73.08,73.2,73.05,73.19,6255.0
2017-03-08 13:00:00,73.18,73.42,73.14,73.41,4400.0,73.18,73.42,73.14,73.41,4400.0
2017-03-08 13:30:00,73.4,73.5,73.39,73.47,8496.0,73.4,73.5,73.39,73.47,8496.0
2017-03-08 14:00:00,73.48,73.51,73.35,73.43,21434.0,73.48,73.51,73.35,73.43,21434.0
2017-03-08 14:30:00,73.4,73.51,73.33,73.42,9708.0,73.4,73.51,73.33,73.42,9708.0
2017-03-08 15:00:00,73.47,73.53,73.4,73.41,10031.0,73.47,73.53,73.4,73.41,10031.0
2017-03-08 15:30:00,73.45,73.45,73.23,73.32,63345.0,73.45,73.45,73.23,73.32,63345.0
2017-03-09 09:30:00,73.28,73.53,72.57,72.97,24832.0,73.28,73.53,72.57,72.97,24832.0
2017-03-09 10:00:00,72.97,73.62,72.97,73.55,13139.0,72.97,73.62,72.97,73.55,13139.0
2017-03-09 10:30:00,73.5,73.65,73.43,73.54,11999.0,73.5,73.65,73.43,73.54,11999.0
2017-03-09 11:00:00,73.53,73.66,73.45,73.66,8298.0,73.53,73.66,73.45,73.66,8298.0
2017-03-09 11:30:00,73.68,73.76,73.53,73.67,7416.0,73.68,73.76,73.53,73.67,7416.0
2017-03-09 12:00:00,73.65,73.79,73.6,73.65,10333.0,73.65,73.79,73.6,73.65,10333.0
2017-03-09 12:30:00,73.65,73.86,73.64,73.86,4400.0,73.65,73.86,73.64,73.86,4400.0
2017-03-09 13:00:00,73.82,73.94,73.81,73.86,9033.0,73.82,73.94,73.81,73.86,9033.0
2017-03-09 13:30:00,73.84,73.92,73.73,73.91,8497.0,73.84,73.92,73.73,73.91,8497.0
2017-03-09 14:00:00,73.87,73.88,73.33,73.37,19053.0,73.87,73.88,73.33,73.37,19053.0
2017-03-09 14:30:00,73.41,73.49,73.39,73.44,9019.0,73.41,73.49,73.39,73.44,9019.0
2017-03-09 15:00:00,73.46,73.67,73.46,73.67,11696.0,73.46,73.67,73.46,73.67,11696.0
2017-03-09 15:30:00,73.68,73.78,73.55,73.59,43927.0,73.68,73.78,73.55,73.59,43927.0
2017-03-10 09:30:00,73.96,73.96,73.55,73.74,13405.0,73.96,73.96,73.55,73.74,13405.0
2017-03-10 10:00:00,73.89,74.27,73.75,74.27,16575.0,73.89,74.27,73.75,74.27,16575.0
2017-03-10 10:30:00,74.14,74.19,73.9,74.14,6100.0,74.14,74.19,73.9,74.14,6100.0
2017-03-10 11:00:00,74.08,74.11,73.88,74.07,4277.0,74.08,74.11,73.88,74.07,4277.0
2017-03-10 11:30:00,74.05,74.1,73.95,74.1,6340.0,74.05,74.1,73.95,74.1,6340.0
2017-03-10 12:00:00,74.11,74.11,73.9,73.92,4009.0,74.11,74.11,73.9,73.92,4009.0
2017-03-10 12:30:00,73.9,73.91,73.57,73.65,6429.0,73.9,73.91,73.57,73.65,6429.0
2017-03-10 13:00:00,73.64,73.71,73.52,73.67,3486.0,73.64,73.71,73.52,73.67,3486.0
2017-03-10 13:30:00,73.66,73.79,73.62,73.77,5768.0,73.66,73.79,73.62,73.77,5768.0
2017-03-10 14:00:00,73.78,74.0,73.71,74.0,4100.0,73.78,74.0,73.71,74.0,4100.0
2017-03-10 14:30:00,73.98,74.0,73.81,73.83,13331.0,73.98,74.0,73.81,73.83,13331.0
2017-03-10 15:00:00,73.81,74.0,73.77,74.0,8442.0,73.81,74.0,73.77,74.0,8442.0
2017-03-10 15:30:00,73.99,74.0,73.76,73.8,54740.0,73.99,74.0,73.76,73.8,54740.0
2017-03-13 09:30:00,73.5,73.78,73.11,73.62,17765.0,73.5,73.78,73.11,73.62,17765.0
2017-03-13 10:00:00,73.52,73.66,73.4,73.4,8371.0,73.52,73.66,73.4,73.4,8371.0
2017-03-13 10:30:00,73.46,73.66,73.42,73.6,7773.0,73.46,73.66,73.42,73.6,7773.0
2017-03-13 11:00:00,73.59,73.6,73.2,73.24,6453.0,73.59,73.6,73.2,73.24,6453.0
2017-03-13 11:30:00,73.25,73.34,73.2,73.24,5789.0,73.25,73.34,73.2,73.24,5789.0
2017-03-13 12:00:00,73.27,73.32,73.21,73.25,6600.0,73.27,73.32,73.21,73.25,6600.0
2017-03-13 12:30:00,73.24,73.29,73.16,73.27,7223.0,73.24,73.29,73.16,73.27,7223.0
2017-03-13 13:00:00,73.2,73.25,73.12,73.21,8339.0,73.2,73.25,73.12,73.21,8339.0
2017-03-13 13:30:00,73.17,73.17,72.9,72.96,7624.0,73.17,73.17,72.9,72.96,7624.0
2017-03-13 14:00:00,72.9,73.21,72.9,73.18,16445.0,72.9,73.21,72.9,73.18,16445.0
2017-03-13 14:30:00,73.17,73.47,73.14,73.45,9513.0,73.17,73.47,73.14,73.45,9513.0
2017-03-13 15:00:00,73.43,73.48,73.28,73.31,7611.0,73.43,73.48,73.28,73.31,7611.0
2017-03-13 15:30:00,73.37,73.7,73.36,73.64,45673.0,73.37,73.7,73.36,73.64,45673.0
2017-03-14 09:30:00,73.37,73.84,73.27,73.55,9966.0,73.37,73.84,73.27,73.55,9966.0
2017-03-14 10:00:00,73.45,73.59,72.84,72.87,2700.0,73.45,73.59,72.84,72.87,2700.0
2017-03-14 10:30:00,72.9,73.23,72.87,73.18,9650.0,72.9,73.23,72.87,73.18,9650.0
2017-03-14 11:00:00,73.19,73.34,73.0,73.08,22600.0,73.19,73.34,73.0,73.08,22600.0
2017-03-14 11:30:00,73.1,73.16,73.01,73.08,3300.0,73.1,73.16,73.01,73.08,3300.0
2017-03-14 12:00:00,73.13,73.19,72.81,72.88,4294.0,73.13,73.19,72.81,72.88,4294.0
2017-03-14 12:30:00,72.97,73.14,72.89,73.13,5352.0,72.97,73.14,72.89,73.13,5352.0
2017-03-14 13:00:00,73.14,73.21,73.05,73.19,3322.0,73.14,73.21,73.05,73.19,3322.0
2017-03-14 13:30:00,73.22,73.47,73.21,73.47,8190.0,73.22,73.47,73.21,73.47,8190.0
2017-03-14 14:00:00,73.53,73.66,73.28,73.28,8794.0,73.53,73.66,73.28,73.28,8794.0
2017-03-14 14:30:00,73.3,73.45,73.29,73.33,4145.0,73.3,73.45,73.29,73.33,4145.0
2017-03-14 15:00:00,73.29,73.53,73.29,73.46,6939.0,73.29,73.53,73.29,73.46,6939.0
2017-03-14 15:30:00,73.47,73.48,73.29,73.35,31304.0,73.47,73.48,73.29,73.35,31304.0
2017-03-15 09:30:00,73.32,73.4,72.24,72.26,41409.0,73.32,73.4,72.24,72.26,41409.0
2017-03-15 10:00:00,72.3,73.06,72.21,72.72,32343.0,72.3,73.06,72.21,72.72,32343.0
2017-03-15 10:30:00,72.75,72.89,72.65,72.89,11587.0,72.75,72.89,72.65,72.89,11587.0
2017-03-15 11:00:00,72.99,73.06,72.71,72.73,7100.0,72.99,73.06,72.71,72.73,7100.0
2017-03-15 11:30:00,72.78,72.87,72.64,72.64,11200.0,72.78,72.87,72.64,72.64,11200.0
2017-03-15 12:00:00,72.67,72.8,72.6,72.64,5669.0,72.67,72.8,72.6,72.64,5669.0
2017-03-15 12:30:00,72.62,72.71,72.58,72.6,8335.0,72.62,72.71,72.58,72.6,8335.0
2017-03-15 13:00:00,72.58,72.64,72.37,72.41,5201.0,72.58,72.64,72.37,72.41,5201.0
2017-03-15 13:30:00,72.41,72.46,72.28,72.3,9140.0,72.41,72.46,72.28,72.3,9140.0
2017-03-15 14:00:00,72.3,72.71,72.3,72.57,26614.0,72.3,72.71,72.3,72.57,26614.0
2017-03-15 14:30:00,72.56,72.94,72.48,72.94,18461.0,72.56,72.94,72.48,72.94,18461.0
2017-03-15 15:00:00,72.94,73.03,72.82,72.94,18724.0,72.94,73.03,72.82,72.94,18724.0
2017-03-15 15:30:00,72.94,73.02,72.84,72.93,55170.0,72.94,73.02,72.84,72.93,55170.0
2017-03-16 09:30:00,72.94,73.62,72.92,73.54,4029.0,72.94,73.62,72.92,73.54,4029.0
2017-03-16 10:00:00,73.6,73.6,73.21,73.41,2888.0,73.6,73.6,73.21,73.41,2888.0
2017-03-16 10:30:00,73.4,73.4,73.15,73.22,6347.0,73.4,73.4,73.15,73.22,6347.0
2017-03-16 11:00:00,73.14,73.26,73.09,73.09,6878.0,73.14,73.26,73.09,73.09,6878.0
2017-03-16 11:30:00,73.1,73.15,72.87,73.02,9858.0,73.1,73.15,72.87,73.02,9858.0
2017-03-16 12:00:00,73.09,73.24,73.08,73.12,6805.0,73.09,73.24,73.08,73.12,6805.0
2017-03-16 12:30:00,73.1,73.17,73.0,73.0,4657.0,73.1,73.17,73.0,73.0,4657.0
2017-03-16 13:00:00,72.95,73.1,72.95,73.09,4846.0,72.95,73.1,72.95,73.09,4846.0
2017-03-16 13:30:00,73.09,73.2,73.04,73.12,7573.0,73.09,73.2,73.04,73.12,7573.0
2017-03-16 14:00:00,73.14,73.21,73.04,73.06,11645.0,73.14,73.21,73.04,73.06,11645.0
2017-03-16 14:30:00,73.09,73.13,72.9,72.92,4695.0,73.09,73.13,72.9,72.92,4695.0
2017-03-16 15:00:00,72.93,73.0,72.86,72.98,7908.0,72.93,73.0,72.86,72.98,7908.0
2017-03-16 15:30:00,73.0,73.09,72.89,73.06,33359.0,73.0,73.09,72.89,73.06,33359.0
2017-03-17 09:30:00,73.18,73.28,72.87,72.92,93295.0,73.18,73.28,72.87,72.92,93295.0
2017-03-17 10:00:00,72.9,72.9,72.65,72.77,2728.0,72.9,72.9,72.65,72.77,2728.0
2017-03-17 10:30:00,72.81,72.91,72.58,72.59,2600.0,72.81,72.91,72.58,72.59,2600.0
2017-03-17 11:00:00,72.65,72.65,72.39,72.47,9757.0,72.65,72.65,72.39,72.47,9757.0
2017-03-17 11:30:00,72.44,72.51,72.43,72.49,5239.0,72.44,72.51,72.43,72.49,5239.0
2017-03-17 12:00:00,72.49,72.54,72.45,72.5,6623.0,72.49,72.54,72.45,72.5,6623.0
2017-03-17 12:30:00,72.5,72.58,72.5,72.5,6663.0,72.5,72.58,72.5,72.5,6663.0
2017-03-17 13:00:00,72.5,72.6,72.5,72.5,5879.0,72.5,72.6,72.5,72.5,5879.0
2017-03-17 13:30:00,72.48,72.51,72.45,72.49,5525.0,72.48,72.51,72.45,72.49,5525.0
2017-03-17 14:00:00,72.49,72.5,72.43,72.44,12534.0,72.49,72.5,72.43,72.44,12534.0
2017-03-17 14:30:00,72.4,72.5,72.37,72.49,11714.0,72.4,72.5,72.37,72.49,11714.0
2017-03-17 15:00:00,72.5,72.5,72.46,72.48,18736.0,72.5,72.5,72.46,72.48,18736.0
2017-03-17 15:30:00,72.47,72.5,72.37,72.39,67596.0,72.47,72.5,72.37,72.39,67596.0
2017-03-20 09:30:00,72.28,72.47,71.85,71.93,11880.0,72.28,72.47,71.85,71.93,11880.0
2017-03-20 10:00:00,71.99,72.47,71.82,71.85,50781.0,71.99,72.47,71.82,71.85,50781.0
2017-03-20 10:30:00,71.87,72.0,71.81,71.93,22456.0,71.87,72.0,71.81,71.93,22456.0
2017-03-20 11:00:00,71.91,72.01,71.72,71.82,19801.0,71.91,72.01,71.72,71.82,19801.0
2017-03-20 11:30:00,71.88,71.91,71.68,71.89,48430.0,71.88,71.91,71.68,71.89,48430.0
2017-03-20 12:00:00,71.94,72.15,71.91,72.02,27310.0,71.94,72.15,71.91,72.02,27310.0
2017-03-20 12:30:00,71.99,72.15,71.97,72.15,20412.0,71.99,72.15,71.97,72.15,20412.0
2017-03-20 13:00:00,72.18,72.18,72.05,72.16,12907.0,72.18,72.18,72.05,72.16,12907.0
2017-03-20 13:30:00,72.16,72.16,71.87,72.14,12717.0,72.16,72.16,71.87,72.14,12717.0
2017-03-20 14:00:00,72.14,72.14,72.0,72.1,6089.0,72.14,72.14,72.0,72.1,6089.0
2017-03-20 14:30:00,72.14,72.33,72.08,72.33,32628.0,72.14,72.33,72.08,72.33,32628.0
2017-03-20 15:00:00,72.33,72.55,72.24,72.55,16353.0,72.33,72.55,72.24,72.55,16353.0
2017-03-20 15:30:00,72.53,72.64,72.49,72.62,65765.0,72.53,72.64,72.49,72.62,65765.0
2017-03-21 09:30:00,72.98,72.98,72.5,72.6,10536.0,72.98,72.98,72.5,72.6,10536.0
2017-03-21 10:00:00,72.6,72.61,72.41,72.56,18163.0,72.6,72.61,72.41,72.56,18163.0
2017-03-21 10:30:00,72.47,72.61,72.43,72.46,26433.0,72.47,72.61,72.43,72.46,26433.0
2017-03-21 11:00:00,72.46,72.62,72.43,72.5,33508.0,72.46,72.62,72.43,72.5,33508.0
2017-03-21 11:30:00,72.5,72.54,72.23,72.52,30421.0,72.5,72.54,72.23,72.52,30421.0
2017-03-21 12:00:00,72.51,72.62,72.38,72.44,17045.0,72.51,72.62,72.38,72.44,17045.0
2017-03-21 12:30:00,72.44,72.5,72.19,72.43,46954.0,72.44,72.5,72.19,72.43,46954.0
2017-03-21 13:00:00,72.37,72.57,72.25,72.57,10566.0,72.37,72.57,72.25,72.57,10566.0
2017-03-21 13:30:00,72.6,72.61,72.44,72.53,19027.0,72.6,72.61,72.44,72.53,19027.0
2017-03-21 14:00:00,72.5,72.66,72.43,72.66,25743.0,72.5,72.66,72.43,72.66,25743.0
2017-03-21 14:30:00,72.62,72.8,72.6,72.7,11591.0,72.62,72.8,72.6,72.7,11591.0
2017-03-21 15:00:00,72.66,72.68,72.48,72.57,15500.0,72.66,72.68,72.48,72.57,15500.0
2017-03-21 15:30:00,72.57,72.58,72.0,72.04,40032.0,72.57,72.58,72.0,72.04,40032.0
2017-03-22 09:30:00,72.1,72.62,71.8,71.8,10995.0,72.1,72.62,71.8,71.8,10995.0
2017-03-22 10:00:00,71.96,72.05,71.75,71.76,5398.0,71.96,72.05,71.75,71.76,5398.0
2017-03-22 10:30:00,71.71,72.05,71.58,72.05,7654.0,71.71,72.05,71.58,72.05,7654.0
2017-03-22 11:00:00,72.03,72.73,72.03,72.52,28123.0,72.03,72.73,72.03,72.52,28123.0
2017-03-22 11:30:00,72.61,72.61,72.28,72.31,6481.0,72.61,72.61,72.28,72.31,6481.0
2017-03-22 12:00:00,72.31,72.35,72.07,72.09,4492.0,72.31,72.35,72.07,72.09,4492.0
2017-03-22 12:30:00,72.05,72.18,72.0,72.0,4825.0,72.05,72.18,72.0,72.0,4825.0
2017-03-22 13:00:00,72.04,72.09,71.87,72.08,4921.0,72.04,72.09,71.87,72.08,4921.0
2017-03-22 13:30:00,72.05,72.19,72.02,72.02,4327.0,72.05,72.19,72.02,72.02,4327.0
2017-03-22 14:00:00,71.99,72.13,71.99,72.1,12514.0,71.99,72.13,71.99,72.1,12514.0
2017-03-22 14:30:00,72.09,72.42,72.06,72.4,10538.0,72.09,72.42,72.06,72.4,10538.0
2017-03-22 15:00:00,72.41,72.62,72.36,72.53,13655.0,72.41,72.62,72.36,72.53,13655.0
2017-03-22 15:30:00,72.53,72.61,72.33,72.58,25914.0,72.53,72.61,72.33,72.58,25914.0
2017-03-23 09:30:00,72.36,72.51,72.02,72.46,4242.0,72.36,72.51,72.02,72.46,4242.0
2017-03-23 10:00:00,72.5,72.5,72.2,72.26,28177.0,72.5,72.5,72.2,72.26,28177.0
2017-03-23 10:30:00,72.21,72.43,72.21,72.4,23160.0,72.21,72.43,72.21,72.4,23160.0
2017-03-23 11:00:00,72.41,72.62,72.34,72.46,9640.0,72.41,72.62,72.34,72.46,9640.0
2017-03-23 11:30:00,72.43,72.65,72.43,72.62,7599.0,72.43,72.65,72.43,72.62,7599.0
2017-03-23 12:00:00,72.64,73.13,72.63,73.13,39755.0,72.64,73.13,72.63,73.13,39755.0
2017-03-23 12:30:00,73.12,73.13,72.82,73.01,25484.0,73.12,73.13,72.82,73.01,25484.0
2017-03-23 13:00:00,73.01,73.02,72.52,72.67,22320.0,73.01,73.02,72.52,72.67,22320.0
2017-03-23 13:30:00,72.67,73.09,72.67,73.09,8855.0,72.67,73.09,72.67,73.09,8855.0
2017-03-23 14:00:00,73.06,73.07,72.83,73.0,10335.0,73.06,73.07,72.83,73.0,10335.0
2017-03-23 14:30:00,73.0,73.28,72.96,73.2,17572.0,73.0,73.28,72.96,73.2,17572.0
2017-03-23 15:00:00,73.17,73.17,72.76,72.82,13761.0,73.17,73.17,72.76,72.82,13761.0
2017-03-23 15:30:00,72.83,72.96,72.71,72.9,35734.0,72.83,72.96,72.71,72.9,35734.0
2017-03-24 09:30:00,72.97,73.73,72.97,73.7,8115.0,72.97,73.73,72.97,73.7,8115.0
2017-03-24 10:00:00,73.69,74.0,73.67,73.7,17058.0,73.69,74.0,73.67,73.7,17058.0
2017-03-24 10:30:00,73.67,73.77,73.39,73.52,14381.0,73.67,73.77,73.39,73.52,14381.0
2017-03-24 11:00:00,73.55,73.58,73.26,73.3,10000.0,73.55,73.58,73.26,73.3,10000.0
2017-03-24 11:30:00,73.28,73.58,73.28,73.53,27007.0,73.28,73.58,73.28,73.53,27007.0
2017-03-24 12:00:00,73.61,73.65,73.14,73.24,6021.0,73.61,73.65,73.14,73.24,6021.0
2017-03-24 12:30:00,73.23,73.41,73.12,73.41,19731.0,73.23,73.41,73.12,73.41,19731.0
2017-03-24 13:00:00,73.43,73.47,73.22,73.43,4560.0,73.43,73.47,73.22,73.43,4560.0
2017-03-24 13:30:00,73.42,73.47,73.1,73.11,6830.0,73.42,73.47,73.1,73.11,6830.0
2017-03-24 14:00:00,73.1,73.25,73.07,73.15,8833.0,73.1,73.25,73.07,73.15,8833.0
2017-03-24 14:30:00,73.12,73.13,72.88,73.03,14571.0,73.12,73.13,72.88,73.03,14571.0
2017-03-24 15:00:00,73.03,73.15,73.0,73.15,24690.0,73.03,73.15,73.0,73.15,24690.0
2017-03-24 15:30:00,73.14,73.49,73.05,73.28,70446.0,73.14,73.49,73.05,73.28,70446.0
2017-03-27 09:30:00,72.3,72.96,71.92,72.16,15234.0,72.3,72.96,71.92,72.16,15234.0
2017-03-27 10:00:00,72.21,72.4,72.09,72.2,7301.0,72.21,72.4,72.09,72.2,7301.0
2017-03-27 10:30:00,72.2,72.37,72.18,72.35,14160.0,72.2,72.37,72.18,72.35,14160.0
2017-03-27 11:00:00,72.4,72.4,72.19,72.36,18239.0,72.4,72.4,72.19,72.36,18239.0
2017-03-27 11:30:00,72.39,73.09,72.39,73.09,39325.0,72.39,73.09,72.39,73.09,39325.0
2017-03-27 12:00:00,73.09,73.35,72.97,73.15,23389.0,73.09,73.35,72.97,73.15,23389.0
2017-03-27 12:30:00,73.16,73.5,72.92,73.0,22752.0,73.16,73.5,72.92,73.0,22752.0
2017-03-27 13:00:00,73.05,73.19,73.02,73.09,14502.0,73.05,73.19,73.02,73.09,14502.0
2017-03-27 13:30:00,73.1,73.42,73.05,73.41,15708.0,73.1,73.42,73.05,73.41,15708.0
2017-03-27 14:00:00,73.4,73.47,73.19,73.34,12091.0,73.4,73.47,73.19,73.34,12091.0
2017-03-27 14:30:00,73.31,73.56,73.27,73.56,8528.0,73.31,73.56,73.27,73.56,8528.0
2017-03-27 15:00:00,73.54,73.78,73.47,73.74,24789.0,73.54,73.78,73.47,73.74,24789.0
2017-03-27 15:30:00,73.71,73.91,73.69,73.79,61070.0,73.71,73.91,73.69,73.79,61070.0
2017-03-28 09:30:00,73.5,73.94,73.46,73.94,9176.0,73.5,73.94,73.46,73.94,9176.0
2017-03-28 10:00:00,73.99,74.22,73.78,74.1,46367.0,73.99,74.22,73.78,74.1,46367.0
2017-03-28 10:30:00,74.05,74.25,73.88,74.19,30331.0,74.05,74.25,73.88,74.19,30331.0
2017-03-28 11:00:00,74.22,74.35,74.14,74.31,7575.0,74.22,74.35,74.14,74.31,7575.0
2017-03-28 11:30:00,74.33,74.55,74.29,74.55,18342.0,74.33,74.55,74.29,74.55,18342.0
2017-03-28 12:00:00,74.56,74.58,74.39,74.55,15279.0,74.56,74.58,74.39,74.55,15279.0
2017-03-28 12:30:00,74.58,74.65,74.49,74.61,14364.0,74.58,74.65,74.49,74.61,14364.0
2017-03-28 13:00:00,74.64,74.65,74.55,74.63,6235.0,74.64,74.65,74.55,74.63,6235.0
2017-03-28 13:30:00,74.72,74.88,74.6,74.87,10235.0,74.72,74.88,74.6,74.87,10235.0
2017-03-28 14:00:00,74.87,75.0,74.83,74.95,28841.0,74.87,75.0,74.83,74.95,28841.0
2017-03-28 14:30:00,74.91,75.01,74.82,74.99,24174.0,74.91,75.01,74.82,74.99,24174.0
2017-03-28 15:00:00,74.97,75.09,74.71,74.8,41633.0,74.97,75.09,74.71,74.8,41633.0
2017-03-28 15:30:00,74.82,74.82,74.6,74.62,72461.0,74.82,74.82,74.6,74.62,72461.0
2017-03-29 09:30:00,74.17,74.45,73.63,74.42,11602.0,74.17,74.45,73.63,74.42,11602.0
2017-03-29 10:00:00,74.34,74.94,74.34,74.86,15749.0,74.34,74.94,74.34,74.86,15749.0
2017-03-29 10:30:00,74.88,75.03,74.39,74.42,66838.0,74.88,75.03,74.39,74.42,66838.0
2017-03-29 11:00:00,74.41,74.95,74.37,74.89,27321.0,74.41,74.95,74.37,74.89,27321.0
2017-03-29 11:30:00,74.86,75.0,74.8,74.92,30326.0,74.86,75.0,74.8,74.92,30326.0
2017-03-29 12:00:00,74.92,74.97,74.84,74.92,10536.0,74.92,74.97,74.84,74.92,10536.0
2017-03-29 12:30:00,74.92,75.0,74.88,75.0,10237.0,74.92,75.0,74.88,75.0,10237.0
2017-03-29 13:00:00,75.0,75.32,74.95,75.22,59251.0,75.0,75.32,74.95,75.22,59251.0
2017-03-29 13:30:00,75.19,75.47,75.02,75.45,32450.0,75.19,75.47,75.02,75.45,32450.0
2017-03-29 14:00:00,75.42,75.5,75.36,75.5,57432.0,75.42,75.5,75.36,75.5,57432.0
2017-03-29 14:30:00,75.47,75.51,75.36,75.48,13263.0,75.47,75.51,75.36,75.48,13263.0
2017-03-29 15:00:00,75.44,75.45,75.4,75.45,27528.0,75.44,75.45,75.4,75.45,27528.0
2017-03-29 15:30:00,75.42,75.43,75.19,75.39,126195.0,75.42,75.43,75.19,75.39,126195.0
2017-03-30 09:30:00,75.76,75.76,75.25,75.45,9764.0,75.76,75.76,75.25,75.45,9764.0
2017-03-30 10:00:00,75.49,75.63,75.12,75.3,7651.0,75.49,75.63,75.12,75.3,7651.0
2017-03-30 10:30:00,75.39,75.62,75.2,75.2,39602.0,75.39,75.62,75.2,75.2,39602.0
2017-03-30 11:00:00,75.21,75.4,75.19,75.4,11703.0,75.21,75.4,75.19,75.4,11703.0
2017-03-30 11:30:00,75.44,75.49,75.38,75.49,7607.0,75.44,75.49,75.38,75.49,7607.0
2017-03-30 12:00:00,75.46,75.64,75.42,75.59,6606.0,75.46,75.64,75.42,75.59,6606.0
2017-03-30 12:30:00,75.61,75.66,75.55,75.59,4364.0,75.61,75.66,75.55,75.59,4364.0
2017-03-30 13:00:00,75.59,75.94,75.59,75.88,10855.0,75.59,75.94,75.59,75.88,10855.0
2017-03-30 13:30:00,75.88,75.97,75.75,75.81,15273.0,75.88,75.97,75.75,75.81,15273.0
2017-03-30 14:00:00,75.78,75.94,75.76,75.93,16152.0,75.78,75.94,75.76,75.93,16152.0
2017-03-30 14:30:00,75.97,76.13,75.95,76.0,54591.0,75.97,76.13,75.95,76.0,54591.0
2017-03-30 15:00:00,76.01,76.01,75.73,75.74,41871.0,76.01,76.01,75.73,75.74,41871.0
2017-03-30 15:30:00,75.75,75.95,75.75,75.94,55408.0,75.75,75.95,75.75,75.94,55408.0
2017-03-31 09:30:00,75.36,75.79,74.71,75.54,17221.0,75.36,75.79,74.71,75.54,17221.0
2017-03-31 10:00:00,75.5,75.87,75.5,75.52,23283.0,75.5,75.87,75.5,75.52,23283.0
2017-03-31 10:30:00,75.63,75.77,75.51,75.66,19363.0,75.63,75.77,75.51,75.66,19363.0
2017-03-31 11:00:00,75.64,75.97,75.64,75.95,30918.0,75.64,75.97,75.64,75.95,30918.0
2017-03-31 11:30:00,75.94,76.16,75.82,75.83,35865.0,75.94,76.16,75.82,75.83,35865.0
2017-03-31 12:00:00,75.86,75.91,75.77,75.82,7848.0,75.86,75.91,75.77,75.82,7848.0
2017-03-31 12:30:00,75.82,76.02,75.79,75.96,11020.0,75.82,76.02,75.79,75.96,11020.0
2017-03-31 13:00:00,75.94,76.02,75.83,75.98,16137.0,75.94,76.02,75.83,75.98,16137.0
2017-03-31 13:30:00,75.98,76.04,75.76,75.76,14751.0,75.98,76.04,75.76,75.76,14751.0
2017-03-31 14:00:00,75.77,75.78,75.57,75.63,5984.0,75.77,75.78,75.57,75.63,5984.0
2017-03-31 14:30:00,75.69,75.75,75.51,75.67,17936.0,75.69,75.75,75.51,75.67,17936.0
2017-03-31 15:00:00,75.64,75.91,75.64,75.84,14142.0,75.64,75.91,75.64,75.84,14142.0
2017-03-31 15:30:00,75.79,75.86,75.51,75.51,76609.0,75.79,75.86,75.51,75.51,76609.0
2017-04-03 09:30:00,75.32,75.34,74.74,75.08,36118.0,75.32,75.34,74.74,75.08,36118.0
2017-04-03 10:00:00,75.08,75.46,75.04,75.46,18257.0,75.08,75.46,75.04,75.46,18257.0
2017-04-03 10:30:00,75.46,75.46,74.44,74.48,30100.0,75.46,75.46,74.44,74.48,30100.0
2017-04-03 11:00:00,74.43,74.73,74.01,74.68,32729.0,74.43,74.73,74.01,74.68,32729.0
2017-04-03 11:30:00,74.66,74.66,74.25,74.39,12649.0,74.66,74.66,74.25,74.39,12649.0
2017-04-03 12:00:00,74.28,74.33,74.0,74.33,14747.0,74.28,74.33,74.0,74.33,14747.0
2017-04-03 12:30:00,74.36,74.47,74.36,74.47,11680.0,74.36,74.47,74.36,74.47,11680.0
2017-04-03 13:00:00,74.5,74.54,74.22,74.28,11310.0,74.5,74.54,74.22,74.28,11310.0
2017-04-03 13:30:00,74.28,74.3,74.09,74.19,9287.0,74.28,74.3,74.09,74.19,9287.0
2017-04-03 14:00:00,74.2,74.32,74.07,74.32,15222.0,74.2,74.32,74.07,74.32,15222.0
2017-04-03 14:30:00,74.32,74.42,74.21,74.21,13414.0,74.32,74.42,74.21,74.21,13414.0
2017-04-03 15:00:00,74.23,74.52,74.1,74.52,39206.0,74.23,74.52,74.1,74.52,39206.0
2017-04-03 15:30:00,74.51,74.52,74.33,74.33,62217.0,74.51,74.52,74.33,74.33,62217.0
2017-04-04 09:30:00,74.0,74.59,74.0,74.59,41363.0,74.0,74.59,74.0,74.59,41363.0
2017-04-04 10:00:00,74.59,74.75,74.23,74.25,16030.0,74.59,74.75,74.23,74.25,16030.0
2017-04-04 10:30:00,74.25,74.43,73.85,73.96,19832.0,74.25,74.43,73.85,73.96,19832.0
2017-04-04 11:00:00,74.04,74.12,73.87,73.97,15459.0,74.04,74.12,73.87,73.97,15459.0
2017-04-04 11:30:00,73.97,74.03,73.8,73.8,5171.0,73.97,74.03,73.8,73.8,5171.0
2017-04-04 12:00:00,73.79,73.79,73.49,73.53,14217.0,73.79,73.79,73.49,73.53,14217.0
2017-04-04 12:30:00,73.53,73.95,73.49,73.93,24015.0,73.53,73.95,73.49,73.93,24015.0
2017-04-04 13:00:00,73.86,74.06,73.84,73.87,8138.0,73.86,74.06,73.84,73.87,8138.0
2017-04-04 13:30:00,73.87,74.34,73.8,74.34,9925.0,73.87,74.34,73.8,74.34,9925.0
2017-04-04 14:00:00,74.29,74.42,74.18,74.27,20591.0,74.29,74.42,74.18,74.27,20591.0
2017-04-04 14:30:00,74.27,74.34,74.2,74.29,13592.0,74.27,74.34,74.2,74.29,13592.0
2017-04-04 15:00:00,74.27,74.29,74.08,74.14,11496.0,74.27,74.29,74.08,74.14,11496.0
2017-04-04 15:30:00,74.18,74.3,74.14,74.3,73601.0,74.18,74.3,74.14,74.3,73601.0
2017-04-05 09:30:00,74.41,74.93,74.28,74.76,10954.0,74.41,74.93,74.28,74.76,10954.0
2017-04-05 10:00:00,74.66,75.19,74.66,75.09,14498.0,74.66,75.19,74.66,75.09,14498.0
2017-04-05 10:30:00,75.09,75.5,74.96,75.23,57419.0,75.09,75.5,74.96,75.23,57419.0
2017-04-05 11:00:00,75.24,75.39,74.85,74.9,20075.0,75.24,75.39,74.85,74.9,20075.0
2017-04-05 11:30:00,74.9,75.47,74.86,75.23,24804.0,74.9,75.47,74.86,75.23,24804.0
2017-04-05 12:00:00,75.23,75.49,75.23,75.49,17144.0,75.23,75.49,75.23,75.49,17144.0
2017-04-05 12:30:00,75.45,75.65,75.36,75.56,16889.0,75.45,75.65,75.36,75.56,16889.0
2017-04-05 13:00:00,75.54,75.7,75.37,75.44,35319.0,75.54,75.7,75.37,75.44,35319.0
2017-04-05 13:30:00,75.4,75.4,75.25,75.29,24568.0,75.4,75.4,75.25,75.29,24568.0
2017-04-05 14:00:00,75.27,75.27,75.04,75.04,10497.0,75.27,75.27,75.04,75.04,10497.0
2017-04-05 14:30:00,75.02,75.02,74.56,74.57,18694.0,75.02,75.02,74.56,74.57,18694.0
2017-04-05 15:00:00,74.54,74.68,74.32,74.33,26792.0,74.54,74.68,74.32,74.33,26792.0
2017-04-05 15:30:00,74.38,74.56,74.24,74.46,104050.0,74.38,74.56,74.24,74.46,104050.0
2017-04-06 09:30:00,74.41,74.44,74.05,74.25,14725.0,74.41,74.44,74.05,74.25,14725.0
2017-04-06 10:00:00,74.18,74.43,74.09,74.43,12863.0,74.18,74.43,74.09,74.43,12863.0
2017-04-06 10:30:00,74.47,74.57,74.25,74.45,7246.0,74.47,74.57,74.25,74.45,7246.0
2017-04-06 11:00:00,74.41,74.59,74.32,74.54,22096.0,74.41,74.59,74.32,74.54,22096.0
2017-04-06 11:30:00,74.53,74.77,74.46,74.77,16970.0,74.53,74.77,74.46,74.77,16970.0
2017-04-06 12:00:00,74.77,74.9,74.76,74.9,4605.0,74.77,74.9,74.76,74.9,4605.0
2017-04-06 12:30:00,74.9,74.95,74.53,74.62,7515.0,74.9,74.95,74.53,74.62,7515.0
2017-04-06 13:00:00,74.66,74.99,74.59,74.98,4800.0,74.66,74.99,74.59,74.98,4800.0
2017-04-06 13:30:00,74.99,75.28,74.91,75.15,41231.0,74.99,75.28,74.91,75.15,41231.0
2017-04-06 14:00:00,75.15,75.17,75.02,75.08,15850.0,75.15,75.17,75.02,75.08,15850.0
2017-04-06 14:30:00,75.07,75.3,74.95,74.99,14367.0,75.07,75.3,74.95,74.99,14367.0
2017-04-06 15:00:00,74.98,75.22,74.95,75.01,17320.0,74.98,75.22,74.95,75.01,17320.0
2017-04-06 15:30:00,74.98,74.98,74.81,74.88,34973.0,74.98,74.98,74.81,74.88,34973.0
2017-04-07 09:30:00,75.14,75.3,74.64,74.85,20803.0,75.14,75.3,74.64,74.85,20803.0
2017-04-07 10:00:00,74.85,75.79,74.83,75.79,15822.0,74.85,75.79,74.83,75.79,15822.0
2017-04-07 10:30:00,75.78,76.0,75.51,75.53,25749.0,75.78,76.0,75.51,75.53,25749.0
2017-04-07 11:00:00,75.58,75.81,75.5,75.73,13198.0,75.58,75.81,75.5,75.73,13198.0
2017-04-07 11:30:00,75.65,75.68,75.51,75.59,20151.0,75.65,75.68,75.51,75.59,20151.0
2017-04-07 12:00:00,75.59,75.88,75.59,75.87,16595.0,75.59,75.88,75.59,75.87,16595.0
2017-04-07 12:30:00,75.84,75.84,75.61,75.76,6400.0,75.84,75.84,75.61,75.76,6400.0
2017-04-07 13:00:00,75.73,75.75,75.46,75.68,13954.0,75.73,75.75,75.46,75.68,13954.0
2017-04-07 13:30:00,75.68,75.71,75.51,75.54,12021.0,75.68,75.71,75.51,75.54,12021.0
2017-04-07 14:00:00,75.56,75.88,75.56,75.71,14141.0,75.56,75.88,75.56,75.71,14141.0
2017-04-07 14:30:00,75.72,75.81,75.59,75.59,22575.0,75.72,75.81,75.59,75.59,22575.0
2017-04-07 15:00:00,75.59,75.7,75.57,75.59,19972.0,75.59,75.7,75.57,75.59,19972.0
2017-04-07 15:30:00,75.58,75.58,75.38,75.38,42413.0,75.58,75.58,75.38,75.38,42413.0
2017-04-10 09:30:00,75.24,75.35,74.95,74.97,9702.0,75.24,75.35,74.95,74.97,9702.0
2017-04-10 10:00:00,74.96,75.22,74.92,75.22,10243.0,74.96,75.22,74.92,75.22,10243.0
2017-04-10 10:30:00,75.3,75.33,74.87,74.87,8505.0,75.3,75.33,74.87,74.87,8505.0
2017-04-10 11:00:00,74.87,74.96,74.66,74.66,10167.0,74.87,74.96,74.66,74.66,10167.0
2017-04-10 11:30:00,74.66,74.66,74.25,74.26,14840.0,74.66,74.66,74.25,74.26,14840.0
2017-04-10 12:00:00,74.3,74.43,74.08,74.42,15595.0,74.3,74.43,74.08,74.42,15595.0
2017-04-10 12:30:00,74.37,74.75,74.34,74.63,7497.0,74.37,74.75,74.34,74.63,7497.0
2017-04-10 13:00:00,74.59,74.71,74.57,74.66,5609.0,74.59,74.71,74.57,74.66,5609.0
2017-04-10 13:30:00,74.67,74.99,74.66,74.85,24578.0,74.67,74.99,74.66,74.85,24578.0
2017-04-10 14:00:00,74.87,75.04,74.81,75.02,17287.0,74.87,75.04,74.81,75.02,17287.0
2017-04-10 14:30:00,75.01,75.32,74.97,75.29,24631.0,75.01,75.32,74.97,75.29,24631.0
2017-04-10 15:00:00,75.29,75.31,74.99,75.04,20168.0,75.29,75.31,74.99,75.04,20168.0
2017-04-10 15:30:00,75.01,75.15,74.95,75.12,68697.0,75.01,75.15,74.95,75.12,68697.0
2017-04-11 09:30:00,74.81,75.23,74.68,75.14,20289.0,74.81,75.23,74.68,75.14,20289.0
2017-04-11 10:00:00,75.13,75.36,74.92,75.09,8997.0,75.13,75.36,74.92,75.09,8997.0
2017-04-11 10:30:00,75.01,75.01,74.45,74.61,31630.0,75.01,75.01,74.45,74.61,31630.0
2017-04-11 11:00:00,74.7,74.88,74.53,74.54,7000.0,74.7,74.88,74.53,74.54,7000.0
2017-04-11 11:30:00,74.56,74.9,74.54,74.87,9655.0,74.56,74.9,74.54,74.87,9655.0
2017-04-11 12:00:00,74.85,74.93,74.76,74.89,15376.0,74.85,74.93,74.76,74.89,15376.0
2017-04-11 12:30:00,74.88,75.2,74.88,75.19,15636.0,74.88,75.2,74.88,75.19,15636.0
2017-04-11 13:00:00,75.19,75.31,75.18,75.28,10807.0,75.19,75.31,75.18,75.28,10807.0
2017-04-11 13:30:00,75.28,75.33,75.15,75.31,10277.0,75.28,75.33,75.15,75.31,10277.0
2017-04-11 14:00:00,75.34,75.41,75.22,75.27,9801.0,75.34,75.41,75.22,75.27,9801.0
2017-04-11 14:30:00,75.27,75.38,75.19,75.3,11394.0,75.27,75.38,75.19,75.3,11394.0
2017-04-11 15:00:00,75.29,75.43,75.27,75.32,14607.0,75.29,75.43,75.27,75.32,14607.0
2017-04-11 15:30:00,75.3,75.5,75.3,75.49,36939.0,75.3,75.5,75.3,75.49,36939.0
2017-04-12 09:30:00,75.1,75.39,74.94,74.95,18309.0,75.1,75.39,74.94,74.95,18309.0
2017-04-12 10:00:00,75.03,75.44,75.03,75.3,42370.0,75.03,75.44,75.03,75.3,42370.0
2017-04-12 10:30:00,75.34,75.36,74.8,74.88,16713.0,75.34,75.36,74.8,74.88,16713.0
2017-04-12 11:00:00,74.83,74.99,74.79,74.87,4700.0,74.83,74.99,74.79,74.87,4700.0
2017-04-12 11:30:00,74.91,74.94,74.46,74.56,18919.0,74.91,74.94,74.46,74.56,18919.0
2017-04-12 12:00:00,74.57,74.81,74.55,74.8,4091.0,74.57,74.81,74.55,74.8,4091.0
2017-04-12 12:30:00,74.82,74.99,74.8,74.86,3489.0,74.82,74.99,74.8,74.86,3489.0
2017-04-12 13:00:00,74.9,74.91,74.73,74.76,28564.0,74.9,74.91,74.73,74.76,28564.0
2017-04-12 13:30:00,74.75,74.9,74.69,74.88,7814.0,74.75,74.9,74.69,74.88,7814.0
2017-04-12 14:00:00,74.89,74.89,74.74,74.85,6480.0,74.89,74.89,74.74,74.85,6480.0
2017-04-12 14:30:00,74.87,74.88,74.62,74.71,11342.0,74.87,74.88,74.62,74.71,11342.0
2017-04-12 15:00:00,74.71,74.74,74.42,74.49,26556.0,74.71,74.74,74.42,74.49,26556.0
2017-04-12 15:30:00,74.5,74.61,74.38,74.56,60958.0,74.5,74.61,74.38,74.56,60958.0
2017-04-13 09:30:00,74.18,74.91,74.18,74.82,6336.0,74.18,74.91,74.18,74.82,6336.0
2017-04-13 10:00:00,74.74,75.0,74.72,74.96,7900.0,74.74,75.0,74.72,74.96,7900.0
2017-04-13 10:30:00,74.96,75.62,74.96,75.16,50961.0,74.96,75.62,74.96,75.16,50961.0
2017-04-13 11:00:00,75.21,75.21,74.88,74.93,10412.0,75.21,75.21,74.88,74.93,10412.0
2017-04-13 11:30:00,75.01,75.17,75.0,75.06,3400.0,75.01,75.17,75.0,75.06,3400.0
2017-04-13 12:00:00,75.0,75.0,74.7,74.82,5708.0,75.0,75.0,74.7,74.82,5708.0
2017-04-13 12:30:00,74.85,74.92,74.59,74.7,6530.0,74.85,74.92,74.59,74.7,6530.0
2017-04-13 13:00:00,74.66,74.69,74.44,74.59,3586.0,74.66,74.69,74.44,74.59,3586.0
2017-04-13 13:30:00,74.7,74.73,74.3,74.43,6141.0,74.7,74.73,74.3,74.43,6141.0
2017-04-13 14:00:00,74.45,74.64,74.39,74.56,5954.0,74.45,74.64,74.39,74.56,5954.0
2017-04-13 14:30:00,74.58,74.61,74.45,74.57,5209.0,74.58,74.61,74.45,74.57,5209.0
2017-04-13 15:00:00,74.53,74.61,74.36,74.57,17826.0,74.53,74.61,74.36,74.57,17826.0
2017-04-13 15:30:00,74.57,74.97,74.56,74.73,68937.0,74.57,74.97,74.56,74.73,68937.0
2017-04-17 09:30:00,74.71,75.36,74.71,75.27,10912.0,74.71,75.36,74.71,75.27,10912.0
2017-04-17 10:00:00,75.34,75.5,75.22,75.37,11031.0,75.34,75.5,75.22,75.37,11031.0
2017-04-17 10:30:00,75.32,75.7,75.32,75.64,8580.0,75.32,75.7,75.32,75.64,8580.0
2017-04-17 11:00:00,75.65,75.74,75.62,75.64,3930.0,75.65,75.74,75.62,75.64,3930.0
2017-04-17 11:30:00,75.73,75.87,75.59,75.85,11125.0,75.73,75.87,75.59,75.85,11125.0
2017-04-17 12:00:00,75.83,75.91,75.82,75.85,10102.0,75.83,75.91,75.82,75.85,10102.0
2017-04-17 12:30:00,75.86,75.9,75.71,75.73,15188.0,75.86,75.9,75.71,75.73,15188.0
2017-04-17 13:00:00,75.6,75.77,75.57,75.77,6460.0,75.6,75.77,75.57,75.77,6460.0
2017-04-17 13:30:00,75.71,75.72,75.6,75.67,5727.0,75.71,75.72,75.6,75.67,5727.0
2017-04-17 14:00:00,75.67,75.75,75.58,75.6,3700.0,75.67,75.75,75.58,75.6,3700.0
2017-04-17 14:30:00,75.63,75.65,75.45,75.45,6718.0,75.63,75.65,75.45,75.45,6718.0
2017-04-17 15:00:00,75.48,75.7,75.46,75.64,19281.0,75.48,75.7,75.46,75.64,19281.0
2017-04-17 15:30:00,75.67,75.67,75.51,75.51,54379.0,75.67,75.67,75.51,75.51,54379.0
2017-04-18 09:30:00,75.2,75.32,74.87,75.06,15495.0,75.2,75.32,74.87,75.06,15495.0
2017-04-18 10:00:00,75.15,75.2,74.72,74.77,21576.0,75.15,75.2,74.72,74.77,21576.0
2017-04-18 10:30:00,74.77,75.14,74.74,74.85,20363.0,74.77,75.14,74.74,74.85,20363.0
2017-04-18 11:00:00,74.92,74.95,74.78,74.95,5885.0,74.92,74.95,74.78,74.95,5885.0
2017-04-18 11:30:00,74.95,75.18,74.78,75.08,71993.0,74.95,75.18,74.78,75.08,71993.0
2017-04-18 12:00:00,75.06,75.19,74.92,75.19,6367.0,75.06,75.19,74.92,75.19,6367.0
2017-04-18 12:30:00,75.21,75.24,74.98,74.98,64943.0,75.21,75.24,74.98,74.98,64943.0
2017-04-18 13:00:00,75.0,75.26,74.99,75.18,10857.0,75.0,75.26,74.99,75.18,10857.0
2017-04-18 13:30:00,75.24,75.24,75.05,75.1,13255.0,75.24,75.24,75.05,75.1,13255.0
2017-04-18 14:00:00,75.09,75.15,74.91,75.05,23219.0,75.09,75.15,74.91,75.05,23219.0
2017-04-18 14:30:00,75.05,75.2,74.97,75.03,27959.0,75.05,75.2,74.97,75.03,27959.0
2017-04-18 15:00:00,75.09,75.34,75.0,75.21,39815.0,75.09,75.34,75.0,75.21,39815.0
2017-04-18 15:30:00,75.23,75.31,75.07,75.08,92741.0,75.23,75.31,75.07,75.08,92741.0
2017-04-19 09:30:00,75.45,75.69,75.24,75.69,12763.0,75.45,75.69,75.24,75.69,12763.0
2017-04-19 10:00:00,75.75,75.75,75.27,75.48,11476.0,75.75,75.75,75.27,75.48,11476.0
2017-04-19 10:30:00,75.53,75.79,75.44,75.56,17652.0,75.53,75.79,75.44,75.56,17652.0
2017-04-19 11:00:00,75.57,75.74,75.54,75.74,7802.0,75.57,75.74,75.54,75.74,7802.0
2017-04-19 11:30:00,75.8,75.89,75.63,75.63,8723.0,75.8,75.89,75.63,75.63,8723.0
2017-04-19 12:00:00,75.63,75.65,75.44,75.48,18050.0,75.63,75.65,75.44,75.48,18050.0
2017-04-19 12:30:00,75.49,75.52,75.39,75.49,4617.0,75.49,75.52,75.39,75.49,4617.0
2017-04-19 13:00:00,75.47,75.47,75.27,75.29,14853.0,75.47,75.47,75.27,75.29,14853.0
2017-04-19 13:30:00,75.31,75.35,75.2,75.27,11272.0,75.31,75.35,75.2,75.27,11272.0
2017-04-19 14:00:00,75.3,75.3,74.98,75.19,20389.0,75.3,75.3,74.98,75.19,20389.0
2017-04-19 14:30:00,75.2,75.39,75.1,75.37,18846.0,75.2,75.39,75.1,75.37,18846.0
2017-04-19 15:00:00,75.31,75.55,75.23,75.38,13855.0,75.31,75.55,75.23,75.38,13855.0
2017-04-19 15:30:00,75.33,75.64,75.25,75.58,45480.0,75.33,75.64,75.25,75.58,45480.0
2017-04-20 09:30:00,75.7,75.9,75.51,75.74,23542.0,75.7,75.9,75.51,75.74,23542.0
2017-04-20 10:00:00,75.71,75.84,75.49,75.58,8400.0,75.71,75.84,75.49,75.58,8400.0
2017-04-20 10:30:00,75.55,75.87,75.4,75.87,18417.0,75.55,75.87,75.4,75.87,18417.0
2017-04-20 11:00:00,75.9,76.0,75.8,75.99,9459.0,75.9,76.0,75.8,75.99,9459.0
2017-04-20 11:30:00,76.0,76.41,75.99,76.29,51373.0,76.0,76.41,75.99,76.29,51373.0
2017-04-20 12:00:00,76.29,76.65,76.14,76.42,24173.0,76.29,76.65,76.14,76.42,24173.0
2017-04-20 12:30:00,76.46,76.64,76.41,76.44,6795.0,76.46,76.64,76.41,76.44,6795.0
2017-04-20 13:00:00,76.49,76.5,76.34,76.43,3175.0,76.49,76.5,76.34,76.43,3175.0
2017-04-20 13:30:00,76.4,76.57,76.38,76.52,7091.0,76.4,76.57,76.38,76.52,7091.0
2017-04-20 14:00:00,76.54,76.62,76.41,76.45,18186.0,76.54,76.62,76.41,76.45,18186.0
2017-04-20 14:30:00,76.44,76.5,76.34,76.42,13728.0,76.44,76.5,76.34,76.42,13728.0
2017-04-20 15:00:00,76.41,76.42,76.21,76.39,36630.0,76.41,76.42,76.21,76.39,36630.0
2017-04-20 15:30:00,76.42,76.67,76.42,76.57,71942.0,76.42,76.67,76.42,76.57,71942.0
2017-04-21 09:30:00,76.33,76.72,76.33,76.59,21123.0,76.33,76.72,76.33,76.59,21123.0
2017-04-21 10:00:00,76.69,76.74,76.3,76.66,5887.0,76.69,76.74,76.3,76.66,5887.0
2017-04-21 10:30:00,76.71,76.73,76.37,76.48,7402.0,76.71,76.73,76.37,76.48,7402.0
2017-04-21 11:00:00,76.41,76.46,76.32,76.46,4998.0,76.41,76.46,76.32,76.46,4998.0
2017-04-21 11:30:00,76.51,76.84,76.51,76.74,4808.0,76.51,76.84,76.51,76.74,4808.0
2017-04-21 12:00:00,76.81,76.86,76.43,76.44,14781.0,76.81,76.86,76.43,76.44,14781.0
2017-04-21 12:30:00,76.48,76.81,76.48,76.67,7388.0,76.48,76.81,76.48,76.67,7388.0
2017-04-21 13:00:00,76.69,76.73,76.54,76.69,8850.0,76.69,76.73,76.54,76.69,8850.0
2017-04-21 13:30:00,76.72,76.89,76.64,76.89,12365.0,76.72,76.89,76.64,76.89,12365.0
2017-04-21 14:00:00,76.91,77.23,76.89,77.19,52392.0,76.91,77.23,76.89,77.19,52392.0
2017-04-21 14:30:00,77.18,77.2,76.97,77.07,15288.0,77.18,77.2,76.97,77.07,15288.0
2017-04-21 15:00:00,77.07,77.15,77.01,77.15,27748.0,77.07,77.15,77.01,77.15,27748.0
2017-04-21 15:30:00,77.15,77.15,76.98,77.02,69292.0,77.15,77.15,76.98,77.02,69292.0
2017-04-24 09:30:00,77.55,77.76,77.27,77.44,34725.0,77.55,77.76,77.27,77.44,34725.0
2017-04-24 10:00:00,77.34,77.46,76.87,77.17,23595.0,77.34,77.46,76.87,77.17,23595.0
2017-04-24 10:30:00,77.17,77.37,77.02,77.37,52204.0,77.17,77.37,77.02,77.37,52204.0
2017-04-24 11:00:00,77.38,77.63,77.38,77.47,45583.0,77.38,77.63,77.38,77.47,45583.0
2017-04-24 11:30:00,77.5,77.5,77.06,77.14,24872.0,77.5,77.5,77.06,77.14,24872.0
2017-04-24 12:00:00,77.06,77.61,77.02,77.61,61726.0,77.06,77.61,77.02,77.61,61726.0
2017-04-24 12:30:00,77.61,77.64,77.24,77.31,33319.0,77.61,77.64,77.24,77.31,33319.0
2017-04-24 13:00:00,77.31,77.56,77.3,77.52,11513.0,77.31,77.56,77.3,77.52,11513.0
2017-04-24 13:30:00,77.49,77.63,77.33,77.36,27486.0,77.49,77.63,77.33,77.36,27486.0
2017-04-24 14:00:00,77.37,77.63,77.27,77.6,62174.0,77.37,77.63,77.27,77.6,62174.0
2017-04-24 14:30:00,77.65,77.75,77.48,77.5,117277.0,77.65,77.75,77.48,77.5,117277.0
2017-04-24 15:00:00,77.51,77.52,77.17,77.23,133960.0,77.51,77.52,77.17,77.23,133960.0
2017-04-24 15:30:00,77.21,77.37,77.19,77.22,107202.0,77.21,77.37,77.19,77.22,107202.0
2017-04-25 09:30:00,77.8,78.07,77.55,77.72,44528.0,77.8,78.07,77.55,77.72,44528.0
2017-04-25 10:00:00,77.71,77.85,77.47,77.5,48662.0,77.71,77.85,77.47,77.5,48662.0
2017-04-25 10:30:00,77.63,77.63,77.35,77.49,33402.0,77.63,77.63,77.35,77.49,33402.0
2017-04-25 11:00:00,77.49,77.59,77.44,77.52,48628.0,77.49,77.59,77.44,77.52,48628.0
2017-04-25 11:30:00,77.56,77.74,77.5,77.67,33064.0,77.56,77.74,77.5,77.67,33064.0
2017-04-25 12:00:00,77.73,77.74,77.64,77.64,45214.0,77.73,77.74,77.64,77.64,45214.0
2017-04-25 12:30:00,77.64,77.68,77.55,77.6,11173.0,77.64,77.68,77.55,77.6,11173.0
2017-04-25 13:00:00,77.6,77.65,77.45,77.49,19537.0,77.6,77.65,77.45,77.49,19537.0
2017-04-25 13:30:00,77.46,77.53,77.23,77.45,64933.0,77.46,77.53,77.23,77.45,64933.0
2017-04-25 14:00:00,77.44,77.49,77.33,77.38,13132.0,77.44,77.49,77.33,77.38,13132.0
2017-04-25 14:30:00,77.37,77.4,77.18,77.2,42853.0,77.37,77.4,77.18,77.2,42853.0
2017-04-25 15:00:00,77.19,77.32,77.05,77.06,35433.0,77.19,77.32,77.05,77.06,35433.0
2017-04-25 15:30:00,77.05,77.06,76.65,76.79,75514.0,77.05,77.06,76.65,76.79,75514.0
2017-04-26 09:30:00,76.77,77.32,76.56,76.56,91858.0,76.77,77.32,76.56,76.56,91858.0
2017-04-26 10:00:00,76.56,76.72,76.42,76.51,14016.0,76.56,76.72,76.42,76.51,14016.0
2017-04-26 10:30:00,76.48,76.6,76.21,76.57,27104.0,76.48,76.6,76.21,76.57,27104.0
2017-04-26 11:00:00,76.6,77.11,76.6,77.06,12729.0,76.6,77.11,76.6,77.06,12729.0
2017-04-26 11:30:00,77.09,77.17,76.9,77.01,6338.0,77.09,77.17,76.9,77.01,6338.0
2017-04-26 12:00:00,77.01,77.21,77.0,77.05,16634.0,77.01,77.21,77.0,77.05,16634.0
2017-04-26 12:30:00,77.05,77.11,76.98,77.08,26841.0,77.05,77.11,76.98,77.08,26841.0
2017-04-26 13:00:00,77.07,77.41,77.02,77.41,18278.0,77.07,77.41,77.02,77.41,18278.0
2017-04-26 13:30:00,77.43,77.57,77.36,77.49,13352.0,77.43,77.57,77.36,77.49,13352.0
2017-04-26 14:00:00,77.49,77.74,77.41,77.69,13662.0,77.49,77.74,77.41,77.69,13662.0
2017-04-26 14:30:00,77.67,77.79,77.67,77.76,6632.0,77.67,77.79,77.67,77.76,6632.0
2017-04-26 15:00:00,77.71,77.78,77.64,77.71,12917.0,77.71,77.78,77.64,77.71,12917.0
2017-04-26 15:30:00,77.73,77.77,77.53,77.54,49931.0,77.73,77.77,77.53,77.54,49931.0
2017-04-27 09:30:00,77.55,78.17,77.55,78.06,54082.0,77.55,78.17,77.55,78.06,54082.0
2017-04-27 10:00:00,78.1,78.43,78.04,78.04,15068.0,78.1,78.43,78.04,78.04,15068.0
2017-04-27 10:30:00,78.04,78.17,78.0,78.17,8073.0,78.04,78.17,78.0,78.17,8073.0
2017-04-27 11:00:00,78.17,78.38,78.12,78.34,20331.0,78.17,78.38,78.12,78.34,20331.0
2017-04-27 11:30:00,78.35,78.38,78.14,78.2,9178.0,78.35,78.38,78.14,78.2,9178.0
2017-04-27 12:00:00,78.21,78.33,78.18,78.26,27141.0,78.21,78.33,78.18,78.26,27141.0
2017-04-27 12:30:00,78.24,78.4,78.24,78.38,19896.0,78.24,78.4,78.24,78.38,19896.0
2017-04-27 13:00:00,78.37,78.49,77.88,77.88,30206.0,78.37,78.49,77.88,77.88,30206.0
2017-04-27 13:30:00,77.92,77.94,77.75,77.81,6782.0,77.92,77.94,77.75,77.81,6782.0
2017-04-27 14:00:00,77.81,77.82,77.65,77.68,7416.0,77.81,77.82,77.65,77.68,7416.0
2017-04-27 14:30:00,77.67,77.68,77.49,77.5,11414.0,77.67,77.68,77.49,77.5,11414.0
2017-04-27 15:00:00,77.5,77.5,77.23,77.25,14967.0,77.5,77.5,77.23,77.25,14967.0
2017-04-27 15:30:00,77.26,77.36,77.14,77.14,100705.0,77.26,77.36,77.14,77.14,100705.0
2017-04-28 09:30:00,77.5,78.07,77.39,77.54,35470.0,77.5,78.07,77.39,77.54,35470.0
2017-04-28 10:00:00,77.62,77.69,77.3,77.45,17057.0,77.62,77.69,77.3,77.45,17057.0
2017-04-28 10:30:00,77.39,77.52,77.32,77.4,33445.0,77.39,77.52,77.32,77.4,33445.0
2017-04-28 11:00:00,77.41,77.51,76.85,76.88,26197.0,77.41,77.51,76.85,76.88,26197.0
2017-04-28 11:30:00,76.88,76.98,76.77,76.98,3653.0,76.88,76.98,76.77,76.98,3653.0
2017-04-28 12:00:00,77.0,77.02,76.77,76.84,5958.0,77.0,77.02,76.77,76.84,5958.0
2017-04-28 12:30:00,76.89,76.96,76.78,76.88,3252.0,76.89,76.96,76.78,76.88,3252.0
2017-04-28 13:00:00,76.96,77.05,76.81,76.84,13413.0,76.96,77.05,76.81,76.84,13413.0
2017-04-28 13:30:00,76.85,76.99,76.77,76.92,5483.0,76.85,76.99,76.77,76.92,5483.0
2017-04-28 14:00:00,76.89,76.89,76.73,76.8,6897.0,76.89,76.89,76.73,76.8,6897.0
2017-04-28 14:30:00,76.78,76.88,76.75,76.81,15071.0,76.78,76.88,76.75,76.81,15071.0
2017-04-28 15:00:00,76.8,77.09,76.8,77.02,143578.0,76.8,77.09,76.8,77.02,143578.0
2017-04-28 15:30:00,77.02,77.14,76.93,77.0,153539.0,77.02,77.14,76.93,77.0,153539.0
2017-05-01 09:30:00,76.95,77.15,76.17,76.71,23656.0,76.95,77.15,76.17,76.71,23656.0
2017-05-01 10:00:00,76.7,77.08,76.63,77.07,30578.0,76.7,77.08,76.63,77.07,30578.0
2017-05-01 10:30:00,77.26,77.62,77.26,77.59,17049.0,77.26,77.62,77.26,77.59,17049.0
2017-05-01 11:00:00,77.55,77.55,77.18,77.23,24760.0,77.55,77.55,77.18,77.23,24760.0
2017-05-01 11:30:00,77.24,77.35,77.01,77.35,16734.0,77.24,77.35,77.01,77.35,16734.0
2017-05-01 12:00:00,77.41,77.49,77.05,77.11,30230.0,77.41,77.49,77.05,77.11,30230.0
2017-05-01 12:30:00,77.11,77.38,77.08,77.32,45808.0,77.11,77.38,77.08,77.32,45808.0
2017-05-01 13:00:00,77.33,77.7,77.26,77.62,44893.0,77.33,77.7,77.26,77.62,44893.0
2017-05-01 13:30:00,77.61,77.81,77.52,77.67,9253.0,77.61,77.81,77.52,77.67,9253.0
2017-05-01 14:00:00,77.69,77.69,77.46,77.52,11562.0,77.69,77.69,77.46,77.52,11562.0
2017-05-01 14:30:00,77.52,77.64,77.47,77.58,11341.0,77.52,77.64,77.47,77.58,11341.0
2017-05-01 15:00:00,77.56,77.59,77.43,77.46,16961.0,77.56,77.59,77.43,77.46,16961.0
2017-05-01 15:30:00,77.43,77.56,77.29,77.29,79292.0,77.43,77.56,77.29,77.29,79292.0
2017-05-02 09:30:00,77.42,77.85,77.0,77.24,28936.0,77.42,77.85,77.0,77.24,28936.0
2017-05-02 10:00:00,77.22,77.23,76.93,77.16,16527.0,77.22,77.23,76.93,77.16,16527.0
2017-05-02 10:30:00,77.17,77.24,77.0,77.08,13531.0,77.17,77.24,77.0,77.08,13531.0
2017-05-02 11:00:00,77.08,77.1,76.92,76.92,16694.0,77.08,77.1,76.92,76.92,16694.0
2017-05-02 11:30:00,76.99,77.22,76.95,77.15,26173.0,76.99,77.22,76.95,77.15,26173.0
2017-05-02 12:00:00,77.14,77.22,77.02,77.16,18236.0,77.14,77.22,77.02,77.16,18236.0
2017-05-02 12:30:00,77.21,77.25,77.14,77.19,15811.0,77.21,77.25,77.14,77.19,15811.0
2017-05-02 13:00:00,77.19,77.24,77.05,77.05,21901.0,77.19,77.24,77.05,77.05,21901.0
2017-05-02 13:30:00,77.05,77.23,77.05,77.2,10014.0,77.05,77.23,77.05,77.2,10014.0
2017-05-02 14:00:00,77.17,77.23,77.09,77.18,41530.0,77.17,77.23,77.09,77.18,41530.0
2017-05-02 14:30:00,77.14,77.49,77.14,77.29,22838.0,77.14,77.49,77.14,77.29,22838.0
2017-05-02 15:00:00,77.28,77.3,76.98,77.04,28654.0,77.28,77.3,76.98,77.04,28654.0
2017-05-02 15:30:00,77.04,77.38,77.04,77.25,83101.0,77.04,77.38,77.04,77.25,83101.0
2017-05-03 09:30:00,76.89,77.09,76.65,76.76,13558.0,76.89,77.09,76.65,76.76,13558.0
2017-05-03 10:00:00,76.82,76.85,76.4,76.46,10963.0,76.82,76.85,76.4,76.46,10963.0
2017-05-03 10:30:00,76.5,76.7,76.35,76.4,50698.0,76.5,76.7,76.35,76.4,50698.0
2017-05-03 11:00:00,76.41,76.58,76.31,76.53,21918.0,76.41,76.58,76.31,76.53,21918.0
2017-05-03 11:30:00,76.55,76.61,76.46,76.51,14050.0,76.55,76.61,76.46,76.51,14050.0
2017-05-03 12:00:00,76.52,76.71,76.49,76.71,12607.0,76.52,76.71,76.49,76.71,12607.0
2017-05-03 12:30:00,76.69,76.82,76.67,76.75,11119.0,76.69,76.82,76.67,76.75,11119.0
2017-05-03 13:00:00,76.76,76.81,76.7,76.75,18501.0,76.76,76.81,76.7,76.75,18501.0
2017-05-03 13:30:00,76.7,76.94,76.65,76.93,21285.0,76.7,76.94,76.65,76.93,21285.0
2017-05-03 14:00:00,76.91,77.22,76.78,76.83,45197.0,76.91,77.22,76.78,76.83,45197.0
2017-05-03 14:30:00,76.87,76.87,76.72,76.82,21374.0,76.87,76.87,76.72,76.82,21374.0
2017-05-03 15:00:00,76.79,77.21,76.76,77.16,35860.0,76.79,77.21,76.76,77.16,35860.0
2017-05-03 15:30:00,77.17,77.88,77.15,77.77,119664.0,77.17,77.88,77.15,77.77,119664.0
2017-05-04 09:30:00,75.27,77.72,73.85,77.45,65768.0,75.27,77.72,73.85,77.45,65768.0
2017-05-04 10:00:00,77.59,78.72,76.68,78.5,42418.0,77.59,78.72,76.68,78.5,42418.0
2017-05-04 10:30:00,78.66,79.2,78.02,78.92,82058.0,78.66,79.2,78.02,78.92,82058.0
2017-05-04 11:00:00,78.87,78.92,77.75,78.39,42960.0,78.87,78.92,77.75,78.39,42960.0
2017-05-04 11:30:00,78.26,79.52,78.26,79.21,47950.0,78.26,79.52,78.26,79.21,47950.0
2017-05-04 12:00:00,79.15,79.6,78.89,79.38,53931.0,79.15,79.6,78.89,79.38,53931.0
2017-05-04 12:30:00,79.4,79.8,79.22,79.29,13092.0,79.4,79.8,79.22,79.29,13092.0
2017-05-04 13:00:00,79.32,79.74,79.24,79.57,9786.0,79.32,79.74,79.24,79.57,9786.0
2017-05-04 13:30:00,79.57,79.77,79.49,79.7,22120.0,79.57,79.77,79.49,79.7,22120.0
2017-05-04 14:00:00,79.7,79.81,79.32,79.7,29477.0,79.7,79.81,79.32,79.7,29477.0
2017-05-04 14:30:00,79.72,80.0,79.53,79.82,16446.0,79.72,80.0,79.53,79.82,16446.0
2017-05-04 15:00:00,79.77,80.02,79.64,79.95,81949.0,79.77,80.02,79.64,79.95,81949.0
2017-05-04 15:30:00,79.95,80.54,79.83,80.32,144985.0,79.95,80.54,79.83,80.32,144985.0
2017-05-05 09:30:00,80.4,80.7,79.79,80.18,26451.0,80.4,80.7,79.79,80.18,26451.0
2017-05-05 10:00:00,80.02,80.12,79.28,79.44,10592.0,80.02,80.12,79.28,79.44,10592.0
2017-05-05 10:30:00,79.48,79.92,79.32,79.7,22230.0,79.48,79.92,79.32,79.7,22230.0
2017-05-05 11:00:00,79.67,79.75,79.39,79.39,4605.0,79.67,79.75,79.39,79.39,4605.0
2017-05-05 11:30:00,79.33,79.54,79.33,79.45,3520.0,79.33,79.54,79.33,79.45,3520.0
2017-05-05 12:00:00,79.49,79.67,79.45,79.47,9028.0,79.49,79.67,79.45,79.47,9028.0
2017-05-05 12:30:00,79.5,79.65,79.49,79.6,6960.0,79.5,79.65,79.49,79.6,6960.0
2017-05-05 13:00:00,79.63,79.89,79.63,79.82,6180.0,79.63,79.89,79.63,79.82,6180.0
2017-05-05 13:30:00,79.82,80.15,79.82,80.07,12101.0,79.82,80.15,79.82,80.07,12101.0
2017-05-05 14:00:00,80.09,80.19,79.98,80.17,14564.0,80.09,80.19,79.98,80.17,14564.0
2017-05-05 14:30:00,80.2,80.34,80.2,80.24,6371.0,80.2,80.34,80.2,80.24,6371.0
2017-05-05 15:00:00,80.25,80.4,80.19,80.32,13002.0,80.25,80.4,80.19,80.32,13002.0
2017-05-05 15:30:00,80.32,80.46,80.22,80.44,58883.0,80.32,80.46,80.22,80.44,58883.0
2017-05-08 09:30:00,80.46,80.5,79.51,79.97,34656.0,80.46,80.5,79.51,79.97,34656.0
2017-05-08 10:00:00,79.86,80.03,79.8,79.87,15948.0,79.86,80.03,79.8,79.87,15948.0
2017-05-08 10:30:00,79.89,80.24,79.88,80.21,12518.0,79.89,80.24,79.88,80.21,12518.0
2017-05-08 11:00:00,80.21,80.25,79.93,79.95,18655.0,80.21,80.25,79.93,79.95,18655.0
2017-05-08 11:30:00,79.98,80.3,79.94,80.3,12655.0,79.98,80.3,79.94,80.3,12655.0
2017-05-08 12:00:00,80.28,80.5,80.23,80.47,19544.0,80.28,80.5,80.23,80.47,19544.0
2017-05-08 12:30:00,80.5,80.82,80.47,80.58,17824.0,80.5,80.82,80.47,80.58,17824.0
2017-05-08 13:00:00,80.62,80.62,80.43,80.43,7045.0,80.62,80.62,80.43,80.43,7045.0
2017-05-08 13:30:00,80.43,80.77,80.4,80.73,14517.0,80.43,80.77,80.4,80.73,14517.0
2017-05-08 14:00:00,80.71,80.9,80.63,80.86,31640.0,80.71,80.9,80.63,80.86,31640.0
2017-05-08 14:30:00,80.85,80.95,80.8,80.88,20027.0,80.85,80.95,80.8,80.88,20027.0
2017-05-08 15:00:00,80.89,81.0,80.75,80.9,28584.0,80.89,81.0,80.75,80.9,28584.0
2017-05-08 15:30:00,80.87,81.01,80.83,80.89,66967.0,80.87,81.01,80.83,80.89,66967.0
2017-05-09 09:30:00,80.81,81.64,80.81,81.24,30960.0,80.81,81.64,80.81,81.24,30960.0
2017-05-09 10:00:00,81.24,81.33,80.54,80.93,12647.0,81.24,81.33,80.54,80.93,12647.0
2017-05-09 10:30:00,80.93,80.97,80.8,80.85,14642.0,80.93,80.97,80.8,80.85,14642.0
2017-05-09 11:00:00,80.93,80.93,80.28,80.58,17246.0,80.93,80.93,80.28,80.58,17246.0
2017-05-09 11:30:00,80.6,80.74,80.51,80.67,5320.0,80.6,80.74,80.51,80.67,5320.0
2017-05-09 12:00:00,80.75,80.86,80.63,80.74,4993.0,80.75,80.86,80.63,80.74,4993.0
2017-05-09 12:30:00,80.7,80.79,80.5,80.58,4154.0,80.7,80.79,80.5,80.58,4154.0
2017-05-09 13:00:00,80.59,80.78,80.49,80.49,3300.0,80.59,80.78,80.49,80.49,3300.0
2017-05-09 13:30:00,80.48,80.74,80.47,80.7,7262.0,80.48,80.74,80.47,80.7,7262.0
2017-05-09 14:00:00,80.68,80.72,80.44,80.56,8822.0,80.68,80.72,80.44,80.56,8822.0
2017-05-09 14:30:00,80.58,80.62,80.48,80.58,11387.0,80.58,80.62,80.48,80.58,11387.0
2017-05-09 15:00:00,80.56,80.74,80.33,80.4,123829.0,80.56,80.74,80.33,80.4,123829.0
2017-05-09 15:30:00,80.4,80.64,80.3,80.6,48836.0,80.4,80.64,80.3,80.6,48836.0
2017-05-10 09:30:00,80.78,81.45,80.55,81.37,27818.0,80.78,81.45,80.55,81.37,27818.0
2017-05-10 10:00:00,81.41,81.45,81.07,81.26,27302.0,81.41,81.45,81.07,81.26,27302.0
2017-05-10 10:30:00,81.29,81.29,80.95,80.96,12246.0,81.29,81.29,80.95,80.96,12246.0
2017-05-10 11:00:00,80.99,81.25,80.99,81.09,13953.0,80.99,81.25,80.99,81.09,13953.0
2017-05-10 11:30:00,81.07,81.08,80.83,80.83,9295.0,81.07,81.08,80.83,80.83,9295.0
2017-05-10 12:00:00,80.89,80.92,80.61,80.86,6638.0,80.89,80.92,80.61,80.86,6638.0
2017-05-10 12:30:00,80.89,80.99,80.86,80.94,7337.0,80.89,80.99,80.86,80.94,7337.0
2017-05-10 13:00:00,80.93,80.97,80.8,80.93,7861.0,80.93,80.97,80.8,80.93,7861.0
2017-05-10 13:30:00,80.93,81.0,80.76,80.77,31296.0,80.93,81.0,80.76,80.77,31296.0
2017-05-10 14:00:00,80.74,80.84,80.74,80.75,8215.0,80.74,80.84,80.74,80.75,8215.0
2017-05-10 14:30:00,80.77,81.22,80.75,81.15,29584.0,80.77,81.22,80.75,81.15,29584.0
2017-05-10 15:00:00,81.17,81.33,81.08,81.14,16859.0,81.17,81.33,81.08,81.14,16859.0
2017-05-10 15:30:00,81.14,81.14,80.99,81.07,33091.0,81.14,81.14,80.99,81.07,33091.0
2017-05-11 09:30:00,81.03,81.03,80.08,80.23,6049.0,81.03,81.03,80.08,80.23,6049.0
2017-05-11 10:00:00,80.16,80.24,79.82,79.95,39390.0,80.16,80.24,79.82,79.95,39390.0
2017-05-11 10:30:00,79.95,80.22,79.85,80.15,41863.0,79.95,80.22,79.85,80.15,41863.0
2017-05-11 11:00:00,80.13,80.45,80.01,80.42,14030.0,80.13,80.45,80.01,80.42,14030.0
2017-05-11 11:30:00,80.36,80.45,80.16,80.28,3505.0,80.36,80.45,80.16,80.28,3505.0
2017-05-11 12:00:00,80.33,80.44,80.28,80.35,3848.0,80.33,80.44,80.28,80.35,3848.0
2017-05-11 12:30:00,80.33,80.37,80.22,80.29,3200.0,80.33,80.37,80.22,80.29,3200.0
2017-05-11 13:00:00,80.29,80.56,80.2,80.54,16639.0,80.29,80.56,80.2,80.54,16639.0
2017-05-11 13:30:00,80.55,80.72,80.5,80.72,9395.0,80.55,80.72,80.5,80.72,9395.0
2017-05-11 14:00:00,80.73,80.9,80.7,80.88,5960.0,80.73,80.9,80.7,80.88,5960.0
2017-05-11 14:30:00,80.87,80.9,80.71,80.77,4486.0,80.87,80.9,80.71,80.77,4486.0
2017-05-11 15:00:00,80.76,80.84,80.61,80.68,8631.0,80.76,80.84,80.61,80.68,8631.0
2017-05-11 15:30:00,80.69,80.91,80.68,80.78,38096.0,80.69,80.91,80.68,80.78,38096.0
2017-05-12 09:30:00,80.93,81.0,79.71,80.61,30384.0,80.93,81.0,79.71,80.61,30384.0
2017-05-12 10:00:00,80.56,80.95,80.5,80.78,75987.0,80.56,80.95,80.5,80.78,75987.0
2017-05-12 10:30:00,80.78,80.78,80.41,80.54,7391.0,80.78,80.78,80.41,80.54,7391.0
2017-05-12 11:00:00,80.58,80.89,80.58,80.6,6900.0,80.58,80.89,80.58,80.6,6900.0
2017-05-12 11:30:00,80.62,80.92,80.62,80.87,24918.0,80.62,80.92,80.62,80.87,24918.0
2017-05-12 12:00:00,80.84,80.89,80.69,80.73,5961.0,80.84,80.89,80.69,80.73,5961.0
2017-05-12 12:30:00,80.69,80.7,80.56,80.56,5619.0,80.69,80.7,80.56,80.56,5619.0
2017-05-12 13:00:00,80.54,80.85,80.48,80.85,10115.0,80.54,80.85,80.48,80.85,10115.0
2017-05-12 13:30:00,80.88,80.91,80.69,80.71,28174.0,80.88,80.91,80.69,80.71,28174.0
2017-05-12 14:00:00,80.71,80.73,80.47,80.51,7954.0,80.71,80.73,80.47,80.51,7954.0
2017-05-12 14:30:00,80.48,80.73,80.48,80.56,5777.0,80.48,80.73,80.48,80.56,5777.0
2017-05-12 15:00:00,80.58,80.71,80.53,80.67,10115.0,80.58,80.71,80.53,80.67,10115.0
2017-05-12 15:30:00,80.67,80.73,80.58,80.61,40473.0,80.67,80.73,80.58,80.61,40473.0
2017-05-15 09:30:00,80.77,81.0,80.55,80.99,18106.0,80.77,81.0,80.55,80.99,18106.0
2017-05-15 10:00:00,80.98,80.98,80.66,80.83,12179.0,80.98,80.98,80.66,80.83,12179.0
2017-05-15 10:30:00,80.83,80.98,80.82,80.96,11147.0,80.83,80.98,80.82,80.96,11147.0
2017-05-15 11:00:00,80.98,81.15,80.92,81.06,7159.0,80.98,81.15,80.92,81.06,7159.0
2017-05-15 11:30:00,81.07,81.28,81.07,81.16,10850.0,81.07,81.28,81.07,81.16,10850.0
2017-05-15 12:00:00,81.17,81.2,80.98,81.0,18212.0,81.17,81.2,80.98,81.0,18212.0
2017-05-15 12:30:00,81.01,81.02,80.92,80.95,4824.0,81.01,81.02,80.92,80.95,4824.0
2017-05-15 13:00:00,80.95,81.16,80.89,81.16,10626.0,80.95,81.16,80.89,81.16,10626.0
2017-05-15 13:30:00,81.14,81.29,81.14,81.23,13536.0,81.14,81.29,81.14,81.23,13536.0
2017-05-15 14:00:00,81.22,81.36,81.14,81.2,13206.0,81.22,81.36,81.14,81.2,13206.0
2017-05-15 14:30:00,81.19,81.6,81.19,81.6,44850.0,81.19,81.6,81.19,81.6,44850.0
2017-05-15 15:00:00,81.6,81.87,81.45,81.7,27345.0,81.6,81.87,81.45,81.7,27345.0
2017-05-15 15:30:00,81.7,81.79,81.42,81.44,47909.0,81.7,81.79,81.42,81.44,47909.0
2017-05-16 09:30:00,81.5,81.67,81.15,81.5,17046.0,81.5,81.67,81.15,81.5,17046.0
2017-05-16 10:00:00,81.46,81.52,81.34,81.5,5640.0,81.46,81.52,81.34,81.5,5640.0
2017-05-16 10:30:00,81.49,81.51,80.99,81.07,9493.0,81.49,81.51,80.99,81.07,9493.0
2017-05-16 11:00:00,81.08,81.3,81.03,81.2,9230.0,81.08,81.3,81.03,81.2,9230.0
2017-05-16 11:30:00,81.24,81.29,81.07,81.29,3950.0,81.24,81.29,81.07,81.29,3950.0
2017-05-16 12:00:00,81.23,81.35,81.17,81.28,19008.0,81.23,81.35,81.17,81.28,19008.0
2017-05-16 12:30:00,81.2,81.2,81.03,81.14,7021.0,81.2,81.2,81.03,81.14,7021.0
2017-05-16 13:00:00,81.13,81.16,80.92,80.92,15000.0,81.13,81.16,80.92,80.92,15000.0
2017-05-16 13:30:00,80.91,81.03,80.84,80.93,16301.0,80.91,81.03,80.84,80.93,16301.0
2017-05-16 14:00:00,80.94,81.04,80.78,80.89,12569.0,80.94,81.04,80.78,80.89,12569.0
2017-05-16 14:30:00,80.85,80.94,80.8,80.89,40771.0,80.85,80.94,80.8,80.89,40771.0
2017-05-16 15:00:00,80.87,80.88,80.74,80.85,10523.0,80.87,80.88,80.74,80.85,10523.0
2017-05-16 15:30:00,80.88,81.1,80.84,81.05,61873.0,80.88,81.1,80.84,81.05,61873.0
2017-05-17 09:30:00,80.21,80.46,79.49,79.52,19627.0,80.21,80.46,79.49,79.52,19627.0
2017-05-17 10:00:00,79.49,79.69,79.27,79.27,14814.0,79.49,79.69,79.27,79.27,14814.0
2017-05-17 10:30:00,79.33,79.58,79.21,79.43,23096.0,79.33,79.58,79.21,79.43,23096.0
2017-05-17 11:00:00,79.44,79.54,79.28,79.28,10281.0,79.44,79.54,79.28,79.28,10281.0
2017-05-17 11:30:00,79.3,79.77,79.18,79.77,16695.0,79.3,79.77,79.18,79.77,16695.0
2017-05-17 12:00:00,79.76,79.96,79.63,79.91,12394.0,79.76,79.96,79.63,79.91,12394.0
2017-05-17 12:30:00,79.88,80.26,79.87,80.24,17339.0,79.88,80.26,79.87,80.24,17339.0
2017-05-17 13:00:00,80.22,80.44,80.15,80.42,12760.0,80.22,80.44,80.15,80.42,12760.0
2017-05-17 13:30:00,80.43,80.63,80.38,80.63,45547.0,80.43,80.63,80.38,80.63,45547.0
2017-05-17 14:00:00,80.57,80.61,79.99,80.0,25565.0,80.57,80.61,79.99,80.0,25565.0
2017-05-17 14:30:00,80.02,80.49,80.02,80.37,44290.0,80.02,80.49,80.02,80.37,44290.0
2017-05-17 15:00:00,80.37,80.52,80.19,80.48,33898.0,80.37,80.52,80.19,80.48,33898.0
2017-05-17 15:30:00,80.47,80.58,80.22,80.26,70097.0,80.47,80.58,80.22,80.26,70097.0
2017-05-18 09:30:00,80.1,80.85,79.81,80.83,15899.0,80.1,80.85,79.81,80.83,15899.0
2017-05-18 10:00:00,80.82,81.49,80.58,80.63,38450.0,80.82,81.49,80.58,80.63,38450.0
2017-05-18 10:30:00,80.63,80.89,80.55,80.89,7620.0,80.63,80.89,80.55,80.89,7620.0
2017-05-18 11:00:00,80.89,81.48,80.85,81.12,10379.0,80.89,81.48,80.85,81.12,10379.0
2017-05-18 11:30:00,81.14,81.18,80.61,80.72,15938.0,81.14,81.18,80.61,80.72,15938.0
2017-05-18 12:00:00,80.75,80.94,80.68,80.89,14990.0,80.75,80.94,80.68,80.89,14990.0
2017-05-18 12:30:00,80.87,80.94,80.68,80.82,6430.0,80.87,80.94,80.68,80.82,6430.0
2017-05-18 13:00:00,80.85,80.93,80.68,80.84,5700.0,80.85,80.93,80.68,80.84,5700.0
2017-05-18 13:30:00,80.83,81.05,80.79,80.94,9306.0,80.83,81.05,80.79,80.94,9306.0
2017-05-18 14:00:00,80.88,81.08,80.86,81.0,17152.0,80.88,81.08,80.86,81.0,17152.0
2017-05-18 14:30:00,80.99,81.09,80.86,80.95,6808.0,80.99,81.09,80.86,80.95,6808.0
2017-05-18 15:00:00,80.97,81.09,80.84,80.87,55118.0,80.97,81.09,80.84,80.87,55118.0
2017-05-18 15:30:00,80.87,81.19,80.83,81.01,89082.0,80.87,81.19,80.83,81.01,89082.0
2017-05-19 09:30:00,81.18,82.18,81.08,82.05,57832.0,81.18,82.18,81.08,82.05,57832.0
2017-05-19 10:00:00,81.99,81.99,81.46,81.76,21433.0,81.99,81.99,81.46,81.76,21433.0
2017-05-19 10:30:00,81.8,81.93,81.56,81.84,10501.0,81.8,81.93,81.56,81.84,10501.0
2017-05-19 11:00:00,81.9,81.98,81.48,81.56,12329.0,81.9,81.98,81.48,81.56,12329.0
2017-05-19 11:30:00,81.55,81.73,81.51,81.7,29488.0,81.55,81.73,81.51,81.7,29488.0
2017-05-19 12:00:00,81.71,81.83,81.65,81.74,13456.0,81.71,81.83,81.65,81.74,13456.0
2017-05-19 12:30:00,81.73,81.86,81.71,81.85,4220.0,81.73,81.86,81.71,81.85,4220.0
2017-05-19 13:00:00,81.84,81.99,81.8,81.98,18311.0,81.84,81.99,81.8,81.98,18311.0
2017-05-19 13:30:00,81.98,82.11,81.93,81.98,27646.0,81.98,82.11,81.93,81.98,27646.0
2017-05-19 14:00:00,81.97,82.4,81.97,82.4,31321.0,81.97,82.4,81.97,82.4,31321.0
2017-05-19 14:30:00,82.39,82.68,82.38,82.67,27460.0,82.39,82.68,82.38,82.67,27460.0
2017-05-19 15:00:00,82.67,82.67,82.2,82.24,31522.0,82.67,82.67,82.2,82.24,31522.0
2017-05-19 15:30:00,82.25,82.32,82.12,82.17,49784.0,82.25,82.32,82.12,82.17,49784.0
2017-05-22 09:30:00,82.1,82.73,81.87,82.66,15009.0,82.1,82.73,81.87,82.66,15009.0
2017-05-22 10:00:00,82.66,82.76,82.5,82.6,38746.0,82.66,82.76,82.5,82.6,38746.0
2017-05-22 10:30:00,82.63,82.73,82.41,82.73,13549.0,82.63,82.73,82.41,82.73,13549.0
2017-05-22 11:00:00,82.76,82.95,82.76,82.85,36645.0,82.76,82.95,82.76,82.85,36645.0
2017-05-22 11:30:00,82.89,82.89,82.67,82.7,16564.0,82.89,82.89,82.67,82.7,16564.0
2017-05-22 12:00:00,82.66,82.74,82.59,82.72,4720.0,82.66,82.74,82.59,82.72,4720.0
2017-05-22 12:30:00,82.71,82.72,82.27,82.38,13900.0,82.71,82.72,82.27,82.38,13900.0
2017-05-22 13:00:00,82.38,82.39,82.24,82.3,3604.0,82.38,82.39,82.24,82.3,3604.0
2017-05-22 13:30:00,82.34,82.49,82.32,82.44,10892.0,82.34,82.49,82.32,82.44,10892.0
2017-05-22 14:00:00,82.42,82.91,82.42,82.86,23964.0,82.42,82.91,82.42,82.86,23964.0
2017-05-22 14:30:00,82.89,83.24,82.79,82.79,38589.0,82.89,83.24,82.79,82.79,38589.0
2017-05-22 15:00:00,82.79,82.99,82.73,82.73,12305.0,82.79,82.99,82.73,82.73,12305.0
2017-05-22 15:30:00,82.78,83.02,82.78,82.92,33487.0,82.78,83.02,82.78,82.92,33487.0
2017-05-23 09:30:00,83.19,83.4,82.1,82.1,10863.0,83.19,83.4,82.1,82.1,10863.0
2017-05-23 10:00:00,82.15,82.73,82.14,82.68,7221.0,82.15,82.73,82.14,82.68,7221.0
2017-05-23 10:30:00,82.73,82.78,82.43,82.78,12218.0,82.73,82.78,82.43,82.78,12218.0
2017-05-23 11:00:00,82.73,82.85,82.61,82.81,6207.0,82.73,82.85,82.61,82.81,6207.0
2017-05-23 11:30:00,82.83,82.93,82.76,82.84,3437.0,82.83,82.93,82.76,82.84,3437.0
2017-05-23 12:00:00,82.84,82.92,82.75,82.81,6280.0,82.84,82.92,82.75,82.81,6280.0
2017-05-23 12:30:00,82.72,82.79,82.68,82.77,6568.0,82.72,82.79,82.68,82.77,6568.0
2017-05-23 13:00:00,82.75,83.03,82.75,82.98,5271.0,82.75,83.03,82.75,82.98,5271.0
2017-05-23 13:30:00,82.98,83.01,82.9,82.95,6179.0,82.98,83.01,82.9,82.95,6179.0
2017-05-23 14:00:00,82.95,83.05,82.89,82.96,15268.0,82.95,83.05,82.89,82.96,15268.0
2017-05-23 14:30:00,82.96,83.13,82.89,82.91,11630.0,82.96,83.13,82.89,82.91,11630.0
2017-05-23 15:00:00,82.96,83.06,82.76,82.78,11133.0,82.96,83.06,82.76,82.78,11133.0
2017-05-23 15:30:00,82.76,82.83,82.58,82.67,43424.0,82.76,82.83,82.58,82.67,43424.0
2017-05-24 09:30:00,82.87,82.87,82.44,82.69,4072.0,82.87,82.87,82.44,82.69,4072.0
2017-05-24 10:00:00,82.68,82.89,82.51,82.53,7844.0,82.68,82.89,82.51,82.53,7844.0
2017-05-24 10:30:00,82.53,82.6,82.35,82.42,7486.0,82.53,82.6,82.35,82.42,7486.0
2017-05-24 11:00:00,82.36,82.43,82.28,82.29,4412.0,82.36,82.43,82.28,82.29,4412.0
2017-05-24 11:30:00,82.37,82.63,82.34,82.52,9300.0,82.37,82.63,82.34,82.52,9300.0
2017-05-24 12:00:00,82.41,82.56,82.39,82.51,10672.0,82.41,82.56,82.39,82.51,10672.0
2017-05-24 12:30:00,82.58,82.64,82.5,82.63,4731.0,82.58,82.64,82.5,82.63,4731.0
2017-05-24 13:00:00,82.61,82.62,82.44,82.52,3884.0,82.61,82.62,82.44,82.52,3884.0
2017-05-24 13:30:00,82.49,82.84,82.47,82.8,5746.0,82.49,82.84,82.47,82.8,5746.0
2017-05-24 14:00:00,82.8,83.27,82.79,83.21,24539.0,82.8,83.27,82.79,83.21,24539.0
2017-05-24 14:30:00,83.24,83.52,83.22,83.37,15737.0,83.24,83.52,83.22,83.37,15737.0
2017-05-24 15:00:00,83.39,83.89,83.34,83.81,28020.0,83.39,83.89,83.34,83.81,28020.0
2017-05-24 15:30:00,83.82,83.88,83.73,83.76,83206.0,83.82,83.88,83.73,83.76,83206.0
2017-05-25 09:30:00,83.8,84.4,83.64,84.26,52405.0,83.8,84.4,83.64,84.26,52405.0
2017-05-25 10:00:00,84.26,84.8,83.94,84.8,15542.0,84.26,84.8,83.94,84.8,15542.0
2017-05-25 10:30:00,84.81,84.9,84.65,84.86,19190.0,84.81,84.9,84.65,84.86,19190.0
2017-05-25 11:00:00,84.8,85.01,84.71,85.01,24006.0,84.8,85.01,84.71,85.01,24006.0
2017-05-25 11:30:00,85.0,85.0,84.65,84.79,7696.0,85.0,85.0,84.65,84.79,7696.0
2017-05-25 12:00:00,84.82,84.95,84.7,84.95,9214.0,84.82,84.95,84.7,84.95,9214.0
2017-05-25 12:30:00,84.98,85.24,84.92,85.21,14379.0,84.98,85.24,84.92,85.21,14379.0
2017-05-25 13:00:00,85.23,85.36,85.2,85.28,16337.0,85.23,85.36,85.2,85.28,16337.0
2017-05-25 13:30:00,85.28,85.42,85.24,85.35,12480.0,85.28,85.42,85.24,85.35,12480.0
2017-05-25 14:00:00,85.39,85.51,85.34,85.46,13762.0,85.39,85.51,85.34,85.46,13762.0
2017-05-25 14:30:00,85.49,85.58,85.47,85.55,40283.0,85.49,85.58,85.47,85.55,40283.0
2017-05-25 15:00:00,85.54,85.54,85.1,85.12,17235.0,85.54,85.54,85.1,85.12,17235.0
2017-05-25 15:30:00,85.12,85.32,84.9,84.91,63984.0,85.12,85.32,84.9,84.91,63984.0
2017-05-26 09:30:00,84.91,84.94,84.2,84.2,11343.0,84.91,84.94,84.2,84.2,11343.0
2017-05-26 10:00:00,84.29,84.45,84.18,84.19,10258.0,84.29,84.45,84.18,84.19,10258.0
2017-05-26 10:30:00,84.25,84.64,84.24,84.46,5197.0,84.25,84.64,84.24,84.46,5197.0
2017-05-26 11:00:00,84.51,84.53,83.91,83.91,8094.0,84.51,84.53,83.91,83.91,8094.0
2017-05-26 11:30:00,83.97,84.01,83.74,83.74,6840.0,83.97,84.01,83.74,83.74,6840.0
2017-05-26 12:00:00,83.73,84.01,83.69,83.94,6591.0,83.73,84.01,83.69,83.94,6591.0
2017-05-26 12:30:00,84.02,84.09,83.89,84.09,5200.0,84.02,84.09,83.89,84.09,5200.0
2017-05-26 13:00:00,84.04,84.09,83.93,83.96,3425.0,84.04,84.09,83.93,83.96,3425.0
2017-05-26 13:30:00,83.97,84.0,83.91,83.94,4830.0,83.97,84.0,83.91,83.94,4830.0
2017-05-26 14:00:00,83.96,84.15,83.82,84.15,7909.0,83.96,84.15,83.82,84.15,7909.0
2017-05-26 14:30:00,84.13,84.36,84.13,84.25,16200.0,84.13,84.36,84.13,84.25,16200.0
2017-05-26 15:00:00,84.27,84.27,84.18,84.23,18807.0,84.27,84.27,84.18,84.23,18807.0
2017-05-26 15:30:00,84.24,84.25,84.08,84.15,35651.0,84.24,84.25,84.08,84.15,35651.0
2017-05-30 09:30:00,83.97,83.97,83.5,83.59,20448.0,83.97,83.97,83.5,83.59,20448.0
2017-05-30 10:00:00,83.59,83.75,83.24,83.39,18448.0,83.59,83.75,83.24,83.39,18448.0
2017-05-30 10:30:00,83.4,83.65,83.1,83.28,9645.0,83.4,83.65,83.1,83.28,9645.0
2017-05-30 11:00:00,83.19,83.43,83.19,83.32,8829.0,83.19,83.43,83.19,83.32,8829.0
2017-05-30 11:30:00,83.37,83.4,83.24,83.26,6242.0,83.37,83.4,83.24,83.26,6242.0
2017-05-30 12:00:00,83.23,83.29,83.04,83.25,7002.0,83.23,83.29,83.04,83.25,7002.0
2017-05-30 12:30:00,83.28,83.56,83.28,83.51,6973.0,83.28,83.56,83.28,83.51,6973.0
2017-05-30 13:00:00,83.53,83.65,83.45,83.65,8400.0,83.53,83.65,83.45,83.65,8400.0
2017-05-30 13:30:00,83.65,83.67,83.47,83.51,13516.0,83.65,83.67,83.47,83.51,13516.0
2017-05-30 14:00:00,83.48,83.58,83.44,83.51,13082.0,83.48,83.58,83.44,83.51,13082.0
2017-05-30 14:30:00,83.54,83.57,83.43,83.5,20460.0,83.54,83.57,83.43,83.5,20460.0
2017-05-30 15:00:00,83.5,83.79,83.49,83.51,30301.0,83.5,83.79,83.49,83.51,30301.0
2017-05-30 15:30:00,83.51,83.66,83.46,83.53,86596.0,83.51,83.66,83.46,83.53,86596.0
2017-05-31 09:30:00,83.72,83.85,82.93,82.93,21558.0,83.72,83.85,82.93,82.93,21558.0
2017-05-31 10:00:00,82.93,83.36,82.8,83.35,11245.0,82.93,83.36,82.8,83.35,11245.0
2017-05-31 10:30:00,83.34,83.75,83.28,83.64,13590.0,83.34,83.75,83.28,83.64,13590.0
2017-05-31 11:00:00,83.62,83.62,83.08,83.14,10739.0,83.62,83.62,83.08,83.14,10739.0
2017-05-31 11:30:00,83.2,83.24,82.97,82.97,8858.0,83.2,83.24,82.97,82.97,8858.0
2017-05-31 12:00:00,82.98,83.0,82.61,82.62,21244.0,82.98,83.0,82.61,82.62,21244.0
2017-05-31 12:30:00,82.68,82.75,82.63,82.69,9522.0,82.68,82.75,82.63,82.69,9522.0
2017-05-31 13:00:00,82.69,83.1,82.69,83.1,8834.0,82.69,83.1,82.69,83.1,8834.0
2017-05-31 13:30:00,83.1,83.29,83.07,83.28,17209.0,83.1,83.29,83.07,83.28,17209.0
2017-05-31 14:00:00,83.3,83.3,83.16,83.3,14773.0,83.3,83.3,83.16,83.3,14773.0
2017-05-31 14:30:00,83.3,83.4,83.26,83.34,17513.0,83.3,83.4,83.26,83.34,17513.0
2017-05-31 15:00:00,83.35,83.73,83.26,83.65,34530.0,83.35,83.73,83.26,83.65,34530.0
2017-05-31 15:30:00,83.65,83.95,83.6,83.9,99156.0,83.65,83.95,83.6,83.9,99156.0
2017-06-01 09:30:00,83.97,84.88,83.91,84.29,19537.0,83.97,84.88,83.91,84.29,19537.0
2017-06-01 10:00:00,84.28,84.43,83.86,84.15,15198.0,84.28,84.43,83.86,84.15,15198.0
2017-06-01 10:30:00,84.2,84.51,84.14,84.45,9779.0,84.2,84.51,84.14,84.45,9779.0
2017-06-01 11:00:00,84.39,84.67,84.39,84.67,4616.0,84.39,84.67,84.39,84.67,4616.0
2017-06-01 11:30:00,84.7,85.0,84.64,84.93,11528.0,84.7,85.0,84.64,84.93,11528.0
2017-06-01 12:00:00,84.91,85.9,84.86,85.9,60412.0,84.91,85.9,84.86,85.9,60412.0
2017-06-01 12:30:00,85.9,85.9,85.44,85.53,34761.0,85.9,85.9,85.44,85.53,34761.0
2017-06-01 13:00:00,85.5,85.77,85.48,85.55,15545.0,85.5,85.77,85.48,85.55,15545.0
2017-06-01 13:30:00,85.5,85.63,85.49,85.55,12176.0,85.5,85.63,85.49,85.55,12176.0
2017-06-01 14:00:00,85.55,85.98,85.55,85.95,19506.0,85.55,85.98,85.55,85.95,19506.0
2017-06-01 14:30:00,85.94,85.95,85.76,85.81,21377.0,85.94,85.95,85.76,85.81,21377.0
2017-06-01 15:00:00,85.83,86.01,85.71,85.96,25327.0,85.83,86.01,85.71,85.96,25327.0
2017-06-01 15:30:00,85.98,86.47,85.9,86.46,89490.0,85.98,86.47,85.9,86.46,89490.0
2017-06-02 09:30:00,86.09,86.98,86.02,86.42,43903.0,86.09,86.98,86.02,86.42,43903.0
2017-06-02 10:00:00,86.41,86.69,86.41,86.69,15153.0,86.41,86.69,86.41,86.69,15153.0
2017-06-02 10:30:00,86.69,86.8,86.46,86.65,10219.0,86.69,86.8,86.46,86.65,10219.0
2017-06-02 11:00:00,86.64,86.74,86.23,86.5,57305.0,86.64,86.74,86.23,86.5,57305.0
2017-06-02 11:30:00,86.57,86.58,86.31,86.48,21910.0,86.57,86.58,86.31,86.48,21910.0
2017-06-02 12:00:00,86.46,86.46,85.83,85.97,11852.0,86.46,86.46,85.83,85.97,11852.0
2017-06-02 12:30:00,85.95,85.98,85.75,85.89,12113.0,85.95,85.98,85.75,85.89,12113.0
2017-06-02 13:00:00,85.97,86.09,85.88,85.95,6380.0,85.97,86.09,85.88,85.95,6380.0
2017-06-02 13:30:00,85.96,86.08,85.75,85.76,6150.0,85.96,86.08,85.75,85.76,6150.0
2017-06-02 14:00:00,85.81,85.83,85.52,85.68,14971.0,85.81,85.83,85.52,85.68,14971.0
2017-06-02 14:30:00,85.7,85.83,85.67,85.83,6663.0,85.7,85.83,85.67,85.83,6663.0
2017-06-02 15:00:00,85.78,85.9,85.61,85.7,14517.0,85.78,85.9,85.61,85.7,14517.0
2017-06-02 15:30:00,85.71,85.83,85.49,85.5,47809.0,85.71,85.83,85.49,85.5,47809.0
2017-06-05 09:30:00,85.41,85.83,84.88,84.98,15987.0,85.41,85.83,84.88,84.98,15987.0
2017-06-05 10:00:00,84.88,85.81,84.88,85.62,12217.0,84.88,85.81,84.88,85.62,12217.0
2017-06-05 10:30:00,85.54,85.54,85.08,85.11,10025.0,85.54,85.54,85.08,85.11,10025.0
2017-06-05 11:00:00,85.1,85.13,84.8,84.8,11206.0,85.1,85.13,84.8,84.8,11206.0
2017-06-05 11:30:00,84.9,84.91,84.69,84.76,6981.0,84.9,84.91,84.69,84.76,6981.0
2017-06-05 12:00:00,84.76,84.84,84.73,84.76,4215.0,84.76,84.84,84.73,84.76,4215.0
2017-06-05 12:30:00,84.77,84.79,84.68,84.68,3753.0,84.77,84.79,84.68,84.68,3753.0
2017-06-05 13:00:00,84.67,84.72,84.5,84.69,23945.0,84.67,84.72,84.5,84.69,23945.0
2017-06-05 13:30:00,84.72,84.87,84.71,84.86,23568.0,84.72,84.87,84.71,84.86,23568.0
2017-06-05 14:00:00,84.86,84.92,84.74,84.74,10009.0,84.86,84.92,84.74,84.74,10009.0
2017-06-05 14:30:00,84.77,84.94,84.73,84.82,9350.0,84.77,84.94,84.73,84.82,9350.0
2017-06-05 15:00:00,84.78,84.83,84.65,84.69,12877.0,84.78,84.83,84.65,84.69,12877.0
2017-06-05 15:30:00,84.71,84.82,84.64,84.73,42211.0,84.71,84.82,84.64,84.73,42211.0
2017-06-06 09:30:00,84.36,84.46,83.4,83.73,19577.0,84.36,84.46,83.4,83.73,19577.0
2017-06-06 10:00:00,83.81,83.96,83.74,83.84,11272.0,83.81,83.96,83.74,83.84,11272.0
2017-06-06 10:30:00,83.84,84.38,83.79,83.97,15946.0,83.84,84.38,83.79,83.97,15946.0
2017-06-06 11:00:00,83.91,84.1,83.85,83.94,12116.0,83.91,84.1,83.85,83.94,12116.0
2017-06-06 11:30:00,83.87,83.91,83.72,83.9,7243.0,83.87,83.91,83.72,83.9,7243.0
2017-06-06 12:00:00,83.85,83.9,83.64,83.64,10658.0,83.85,83.9,83.64,83.64,10658.0
2017-06-06 12:30:00,83.67,83.91,83.62,83.85,6815.0,83.67,83.91,83.62,83.85,6815.0
2017-06-06 13:00:00,83.91,83.92,83.6,83.69,7579.0,83.91,83.92,83.6,83.69,7579.0
2017-06-06 13:30:00,83.68,83.79,83.64,83.73,6214.0,83.68,83.79,83.64,83.73,6214.0
2017-06-06 14:00:00,83.71,83.82,83.65,83.69,8526.0,83.71,83.82,83.65,83.69,8526.0
2017-06-06 14:30:00,83.7,84.06,83.67,83.88,17377.0,83.7,84.06,83.67,83.88,17377.0
2017-06-06 15:00:00,83.9,83.99,83.71,83.71,12996.0,83.9,83.99,83.71,83.71,12996.0
2017-06-06 15:30:00,83.69,83.72,83.4,83.41,47382.0,83.69,83.72,83.4,83.41,47382.0
2017-06-07 09:30:00,83.75,83.81,83.15,83.31,8919.0,83.75,83.81,83.15,83.31,8919.0
2017-06-07 10:00:00,83.36,83.36,82.94,83.13,11238.0,83.36,83.36,82.94,83.13,11238.0
2017-06-07 10:30:00,83.2,83.49,83.2,83.47,9575.0,83.2,83.49,83.2,83.47,9575.0
2017-06-07 11:00:00,83.48,83.54,83.25,83.25,9845.0,83.48,83.54,83.25,83.25,9845.0
2017-06-07 11:30:00,83.32,83.41,83.16,83.16,19543.0,83.32,83.41,83.16,83.16,19543.0
2017-06-07 12:00:00,83.24,83.24,83.02,83.09,10487.0,83.24,83.24,83.02,83.09,10487.0
2017-06-07 12:30:00,83.04,83.04,82.74,83.03,7333.0,83.04,83.04,82.74,83.03,7333.0
2017-06-07 13:00:00,83.01,83.06,82.82,82.94,16317.0,83.01,83.06,82.82,82.94,16317.0
2017-06-07 13:30:00,82.92,83.16,82.74,83.11,12592.0,82.92,83.16,82.74,83.11,12592.0
2017-06-07 14:00:00,83.09,83.15,82.93,83.06,13812.0,83.09,83.15,82.93,83.06,13812.0
2017-06-07 14:30:00,83.05,83.2,82.99,83.09,18152.0,83.05,83.2,82.99,83.09,18152.0
2017-06-07 15:00:00,83.1,83.41,83.07,83.41,20573.0,83.1,83.41,83.07,83.41,20573.0
2017-06-07 15:30:00,83.41,83.6,83.39,83.51,56647.0,83.41,83.6,83.39,83.51,56647.0
2017-06-08 09:30:00,83.53,83.88,82.96,83.26,5027.0,83.53,83.88,82.96,83.26,5027.0
2017-06-08 10:00:00,83.38,83.53,83.04,83.25,4718.0,83.38,83.53,83.04,83.25,4718.0
2017-06-08 10:30:00,83.31,83.52,83.14,83.24,6152.0,83.31,83.52,83.14,83.24,6152.0
2017-06-08 11:00:00,83.24,83.41,83.22,83.22,3786.0,83.24,83.41,83.22,83.22,3786.0
2017-06-08 11:30:00,83.25,83.46,83.17,83.46,5199.0,83.25,83.46,83.17,83.46,5199.0
2017-06-08 12:00:00,83.41,83.63,83.36,83.62,20598.0,83.41,83.63,83.36,83.62,20598.0
2017-06-08 12:30:00,83.53,83.55,83.18,83.19,9085.0,83.53,83.55,83.18,83.19,9085.0
2017-06-08 13:00:00,83.2,83.39,83.03,83.16,20556.0,83.2,83.39,83.03,83.16,20556.0
2017-06-08 13:30:00,83.16,83.48,83.13,83.44,3701.0,83.16,83.48,83.13,83.44,3701.0
2017-06-08 14:00:00,83.54,83.72,83.45,83.46,8205.0,83.54,83.72,83.45,83.46,8205.0
2017-06-08 14:30:00,83.45,83.66,83.45,83.62,5973.0,83.45,83.66,83.45,83.62,5973.0
2017-06-08 15:00:00,83.62,83.85,83.55,83.65,10454.0,83.62,83.85,83.55,83.65,10454.0
2017-06-08 15:30:00,83.61,83.86,83.53,83.68,30240.0,83.61,83.86,83.53,83.68,30240.0
2017-06-09 09:30:00,83.78,83.81,83.5,83.57,4344.0,83.78,83.81,83.5,83.57,4344.0
2017-06-09 10:00:00,83.64,84.17,83.6,84.02,5835.0,83.64,84.17,83.6,84.02,5835.0
2017-06-09 10:30:00,83.99,84.22,83.88,83.98,28201.0,83.99,84.22,83.88,83.98,28201.0
2017-06-09 11:00:00,84.0,84.12,83.62,83.67,9446.0,84.0,84.12,83.62,83.67,9446.0
2017-06-09 11:30:00,83.66,83.85,83.53,83.85,6747.0,83.66,83.85,83.53,83.85,6747.0
2017-06-09 12:00:00,83.75,83.86,83.22,83.37,8731.0,83.75,83.86,83.22,83.37,8731.0
2017-06-09 12:30:00,83.42,83.48,83.18,83.41,6900.0,83.42,83.48,83.18,83.41,6900.0
2017-06-09 13:00:00,83.36,83.44,82.56,82.99,11853.0,83.36,83.44,82.56,82.99,11853.0
2017-06-09 13:30:00,82.95,82.95,82.53,82.53,9152.0,82.95,82.95,82.53,82.53,9152.0
2017-06-09 14:00:00,82.58,82.67,82.22,82.44,9856.0,82.58,82.67,82.22,82.44,9856.0
2017-06-09 14:30:00,82.39,82.42,81.0,81.54,27923.0,82.39,82.42,81.0,81.54,27923.0
2017-06-09 15:00:00,81.61,82.2,81.61,81.82,19316.0,81.61,82.2,81.61,81.82,19316.0
2017-06-09 15:30:00,81.84,81.96,81.47,81.95,81509.0,81.84,81.96,81.47,81.95,81509.0
2017-06-12 09:30:00,81.65,81.65,79.7,80.02,30785.0,81.65,81.65,79.7,80.02,30785.0
2017-06-12 10:00:00,79.94,80.69,79.8,80.63,28809.0,79.94,80.69,79.8,80.63,28809.0
2017-06-12 10:30:00,80.66,81.78,80.32,81.21,37574.0,80.66,81.78,80.32,81.21,37574.0
2017-06-12 11:00:00,81.15,81.84,81.15,81.7,13403.0,81.15,81.84,81.15,81.7,13403.0
2017-06-12 11:30:00,81.74,82.15,81.13,81.49,22576.0,81.74,82.15,81.13,81.49,22576.0
2017-06-12 12:00:00,81.5,81.85,81.19,81.25,10531.0,81.5,81.85,81.19,81.25,10531.0
2017-06-12 12:30:00,81.26,81.37,81.16,81.16,4526.0,81.26,81.37,81.16,81.16,4526.0
2017-06-12 13:00:00,81.13,81.34,81.02,81.3,5668.0,81.13,81.34,81.02,81.3,5668.0
2017-06-12 13:30:00,81.3,81.36,81.06,81.08,5200.0,81.3,81.36,81.06,81.08,5200.0
2017-06-12 14:00:00,81.1,81.31,81.06,81.27,11703.0,81.1,81.31,81.06,81.27,11703.0
2017-06-12 14:30:00,81.2,81.55,81.2,81.41,7774.0,81.2,81.55,81.2,81.41,7774.0
2017-06-12 15:00:00,81.39,81.9,81.29,81.31,42834.0,81.39,81.9,81.29,81.31,42834.0
2017-06-12 15:30:00,81.33,81.52,81.28,81.51,34614.0,81.33,81.52,81.28,81.51,34614.0
2017-06-13 09:30:00,81.68,82.69,81.68,82.14,19775.0,81.68,82.69,81.68,82.14,19775.0
2017-06-13 10:00:00,82.31,82.38,81.78,81.96,21300.0,82.31,82.38,81.78,81.96,21300.0
2017-06-13 10:30:00,82.06,82.17,81.3,81.33,32762.0,82.06,82.17,81.3,81.33,32762.0
2017-06-13 11:00:00,81.37,82.32,81.25,82.13,15390.0,81.37,82.32,81.25,82.13,15390.0
2017-06-13 11:30:00,82.14,82.14,81.82,82.06,12753.0,82.14,82.14,81.82,82.06,12753.0
2017-06-13 12:00:00,82.09,82.14,81.91,81.93,6475.0,82.09,82.14,81.91,81.93,6475.0
2017-06-13 12:30:00,81.91,82.15,81.78,82.08,37464.0,81.91,82.15,81.78,82.08,37464.0
2017-06-13 13:00:00,82.11,82.34,82.1,82.34,5907.0,82.11,82.34,82.1,82.34,5907.0
2017-06-13 13:30:00,82.33,82.51,82.32,82.48,8533.0,82.33,82.51,82.32,82.48,8533.0
2017-06-13 14:00:00,82.52,82.63,82.35,82.35,7305.0,82.52,82.63,82.35,82.35,7305.0
2017-06-13 14:30:00,82.37,82.6,82.31,82.5,13893.0,82.37,82.6,82.31,82.5,13893.0
2017-06-13 15:00:00,82.51,82.76,82.49,82.73,11134.0,82.51,82.76,82.49,82.73,11134.0
2017-06-13 15:30:00,82.78,82.88,82.54,82.77,58505.0,82.78,82.88,82.54,82.77,58505.0
2017-06-14 09:30:00,82.94,83.1,82.6,82.89,6398.0,82.94,83.1,82.6,82.89,6398.0
2017-06-14 10:00:00,82.9,82.91,82.44,82.44,8753.0,82.9,82.91,82.44,82.44,8753.0
2017-06-14 10:30:00,82.42,82.82,82.3,82.57,6341.0,82.42,82.82,82.3,82.57,6341.0
2017-06-14 11:00:00,82.6,82.92,82.45,82.91,5495.0,82.6,82.92,82.45,82.91,5495.0
2017-06-14 11:30:00,82.94,83.09,82.79,82.88,12146.0,82.94,83.09,82.79,82.88,12146.0
2017-06-14 12:00:00,82.82,82.91,82.59,82.78,5800.0,82.82,82.91,82.59,82.78,5800.0
2017-06-14 12:30:00,82.76,82.97,82.73,82.89,3815.0,82.76,82.97,82.73,82.89,3815.0
2017-06-14 13:00:00,82.93,83.0,82.75,82.78,7938.0,82.93,83.0,82.75,82.78,7938.0
2017-06-14 13:30:00,82.65,82.76,82.56,82.56,5300.0,82.65,82.76,82.56,82.56,5300.0
2017-06-14 14:00:00,82.52,82.86,82.16,82.74,9196.0,82.52,82.86,82.16,82.74,9196.0
2017-06-14 14:30:00,82.67,82.71,82.06,82.17,16453.0,82.67,82.71,82.06,82.17,16453.0
2017-06-14 15:00:00,82.17,82.22,81.68,82.05,11895.0,82.17,82.22,81.68,82.05,11895.0
2017-06-14 15:30:00,82.1,82.42,82.0,82.33,32743.0,82.1,82.42,82.0,82.33,32743.0
2017-06-15 09:30:00,81.28,81.7,81.1,81.64,6666.0,81.28,81.7,81.1,81.64,6666.0
2017-06-15 10:00:00,81.67,81.83,80.82,81.0,11920.0,81.67,81.83,80.82,81.0,11920.0
2017-06-15 10:30:00,81.02,81.18,80.78,80.9,11410.0,81.02,81.18,80.78,80.9,11410.0
2017-06-15 11:00:00,80.89,81.12,80.89,81.09,6253.0,80.89,81.12,80.89,81.09,6253.0
2017-06-15 11:30:00,81.09,81.21,80.98,81.1,7587.0,81.09,81.21,80.98,81.1,7587.0
2017-06-15 12:00:00,81.15,81.58,81.15,81.53,7316.0,81.15,81.58,81.15,81.53,7316.0
2017-06-15 12:30:00,81.44,81.69,81.42,81.66,7062.0,81.44,81.69,81.42,81.66,7062.0
2017-06-15 13:00:00,81.59,82.01,81.43,81.88,17120.0,81.59,82.01,81.43,81.88,17120.0
2017-06-15 13:30:00,81.82,81.88,81.62,81.83,5735.0,81.82,81.88,81.62,81.83,5735.0
2017-06-15 14:00:00,81.81,82.01,81.78,81.97,3399.0,81.81,82.01,81.78,81.97,3399.0
2017-06-15 14:30:00,81.96,82.0,81.49,81.81,62994.0,81.96,82.0,81.49,81.81,62994.0
2017-06-15 15:00:00,81.98,82.0,81.89,81.98,5340.0,81.98,82.0,81.89,81.98,5340.0
2017-06-15 15:30:00,81.95,82.02,81.64,81.99,24581.0,81.95,82.02,81.64,81.99,24581.0
2017-06-16 09:30:00,81.42,82.66,81.36,82.64,100564.0,81.42,82.66,81.36,82.64,100564.0
2017-06-16 10:00:00,82.63,83.0,82.17,82.38,30184.0,82.63,83.0,82.17,82.38,30184.0
2017-06-16 10:30:00,82.31,82.7,82.31,82.45,9549.0,82.31,82.7,82.31,82.45,9549.0
2017-06-16 11:00:00,82.41,82.42,82.01,82.33,8271.0,82.41,82.42,82.01,82.33,8271.0
2017-06-16 11:30:00,82.33,82.62,82.28,82.42,16357.0,82.33,82.62,82.28,82.42,16357.0
2017-06-16 12:00:00,82.45,82.66,82.2,82.38,45727.0,82.45,82.66,82.2,82.38,45727.0
2017-06-16 12:30:00,82.44,82.44,82.3,82.3,15923.0,82.44,82.44,82.3,82.3,15923.0
2017-06-16 13:00:00,82.37,82.6,82.36,82.6,5534.0,82.37,82.6,82.36,82.6,5534.0
2017-06-16 13:30:00,82.6,82.71,82.37,82.71,4100.0,82.6,82.71,82.37,82.71,4100.0
2017-06-16 14:00:00,82.79,82.93,82.72,82.85,10175.0,82.79,82.93,82.72,82.85,10175.0
2017-06-16 14:30:00,82.85,82.89,82.55,82.62,10033.0,82.85,82.89,82.55,82.62,10033.0
2017-06-16 15:00:00,82.69,82.76,82.5,82.56,10058.0,82.69,82.76,82.5,82.56,10058.0
2017-06-16 15:30:00,82.51,82.77,82.42,82.61,36757.0,82.51,82.77,82.42,82.61,36757.0
2017-06-19 09:30:00,83.09,83.76,83.09,83.48,5345.0,83.09,83.76,83.09,83.48,5345.0
2017-06-19 10:00:00,83.45,83.55,82.88,83.18,7911.0,83.45,83.55,82.88,83.18,7911.0
2017-06-19 10:30:00,83.18,83.5,82.87,83.46,18657.0,83.18,83.5,82.87,83.46,18657.0
2017-06-19 11:00:00,83.4,83.57,83.28,83.55,5167.0,83.4,83.57,83.28,83.55,5167.0
2017-06-19 11:30:00,83.57,83.74,83.55,83.56,3248.0,83.57,83.74,83.55,83.56,3248.0
2017-06-19 12:00:00,83.64,83.85,83.64,83.67,5000.0,83.64,83.85,83.64,83.67,5000.0
2017-06-19 12:30:00,83.65,83.74,83.6,83.69,4820.0,83.65,83.74,83.6,83.69,4820.0
2017-06-19 13:00:00,83.71,83.99,83.71,83.98,10301.0,83.71,83.99,83.71,83.98,10301.0
2017-06-19 13:30:00,83.93,84.07,83.78,83.88,12714.0,83.93,84.07,83.78,83.88,12714.0
2017-06-19 14:00:00,83.78,83.92,83.75,83.84,5759.0,83.78,83.92,83.75,83.84,5759.0
2017-06-19 14:30:00,83.83,83.88,83.71,83.72,2913.0,83.83,83.88,83.71,83.72,2913.0
2017-06-19 15:00:00,83.65,83.92,83.65,83.77,16777.0,83.65,83.92,83.65,83.77,16777.0
2017-06-19 15:30:00,83.83,83.87,83.54,83.57,17685.0,83.83,83.87,83.54,83.57,17685.0
2017-06-20 09:30:00,83.56,83.64,82.81,82.84,9812.0,83.56,83.64,82.81,82.84,9812.0
2017-06-20 10:00:00,82.83,83.0,82.75,82.75,15049.0,82.83,83.0,82.75,82.75,15049.0
2017-06-20 10:30:00,82.54,82.88,82.48,82.82,21299.0,82.54,82.88,82.48,82.82,21299.0
2017-06-20 11:00:00,82.84,83.08,82.66,82.69,49189.0,82.84,83.08,82.66,82.69,49189.0
2017-06-20 11:30:00,82.83,82.97,82.59,82.86,6303.0,82.83,82.97,82.59,82.86,6303.0
2017-06-20 12:00:00,82.91,82.91,82.43,82.43,6314.0,82.91,82.91,82.43,82.43,6314.0
2017-06-20 12:30:00,82.45,82.62,82.27,82.62,4817.0,82.45,82.62,82.27,82.62,4817.0
2017-06-20 13:00:00,82.64,83.01,82.6,82.87,8697.0,82.64,83.01,82.6,82.87,8697.0
2017-06-20 13:30:00,82.85,82.89,82.76,82.84,2941.0,82.85,82.89,82.76,82.84,2941.0
2017-06-20 14:00:00,82.89,82.9,82.53,82.53,4137.0,82.89,82.9,82.53,82.53,4137.0
2017-06-20 14:30:00,82.55,82.62,82.54,82.61,2600.0,82.55,82.62,82.54,82.61,2600.0
2017-06-20 15:00:00,82.63,82.67,82.49,82.55,13216.0,82.63,82.67,82.49,82.55,13216.0
2017-06-20 15:30:00,82.57,82.57,82.32,82.38,39181.0,82.57,82.57,82.32,82.38,39181.0
2017-06-21 09:30:00,82.81,83.6,82.2,83.08,5923.0,82.81,83.6,82.2,83.08,5923.0
2017-06-21 10:00:00,83.09,83.17,82.8,82.91,6010.0,83.09,83.17,82.8,82.91,6010.0
2017-06-21 10:30:00,82.98,83.44,82.98,83.23,159213.0,82.98,83.44,82.98,83.23,159213.0
2017-06-21 11:00:00,83.16,83.73,83.16,83.41,41083.0,83.16,83.73,83.16,83.41,41083.0
2017-06-21 11:30:00,83.41,83.55,83.26,83.35,7681.0,83.41,83.55,83.26,83.35,7681.0
2017-06-21 12:00:00,83.34,83.35,83.09,83.18,6743.0,83.34,83.35,83.09,83.18,6743.0
2017-06-21 12:30:00,83.27,83.58,83.27,83.44,8826.0,83.27,83.58,83.27,83.44,8826.0
2017-06-21 13:00:00,83.44,83.87,83.43,83.73,10685.0,83.44,83.87,83.43,83.73,10685.0
2017-06-21 13:30:00,83.76,83.76,83.46,83.46,6405.0,83.76,83.76,83.46,83.46,6405.0
2017-06-21 14:00:00,83.45,83.96,83.45,83.92,10252.0,83.45,83.96,83.45,83.92,10252.0
2017-06-21 14:30:00,83.84,84.17,83.84,84.03,10531.0,83.84,84.17,83.84,84.03,10531.0
2017-06-21 15:00:00,83.99,84.02,83.73,83.92,12540.0,83.99,84.02,83.73,83.92,12540.0
2017-06-21 15:30:00,83.89,83.95,83.58,83.61,118071.0,83.89,83.95,83.58,83.61,118071.0
2017-06-22 09:30:00,83.62,83.9,83.11,83.13,14701.0,83.62,83.9,83.11,83.13,14701.0
2017-06-22 10:00:00,83.19,83.27,82.83,83.01,18605.0,83.19,83.27,82.83,83.01,18605.0
2017-06-22 10:30:00,83.01,83.47,82.86,83.12,12890.0,83.01,83.47,82.86,83.12,12890.0
2017-06-22 11:00:00,83.19,83.2,82.86,83.07,49120.0,83.19,83.2,82.86,83.07,49120.0
2017-06-22 11:30:00,83.07,83.32,83.04,83.06,7316.0,83.07,83.32,83.04,83.06,7316.0
2017-06-22 12:00:00,83.08,83.18,83.0,83.01,3987.0,83.08,83.18,83.0,83.01,3987.0
2017-06-22 12:30:00,83.0,83.12,82.96,83.0,5704.0,83.0,83.12,82.96,83.0,5704.0
2017-06-22 13:00:00,83.08,83.2,82.98,83.04,12412.0,83.08,83.2,82.98,83.04,12412.0
2017-06-22 13:30:00,83.07,83.15,82.92,83.15,9809.0,83.07,83.15,82.92,83.15,9809.0
2017-06-22 14:00:00,83.2,83.29,82.97,83.05,8197.0,83.2,83.29,82.97,83.05,8197.0
2017-06-22 14:30:00,83.09,83.16,82.96,83.08,7296.0,83.09,83.16,82.96,83.08,7296.0
2017-06-22 15:00:00,83.12,83.21,82.93,83.12,25524.0,83.12,83.21,82.93,83.12,25524.0
2017-06-22 15:30:00,83.14,83.18,82.79,82.83,64712.0,83.14,83.18,82.79,82.83,64712.0
2017-06-23 09:30:00,82.82,83.83,82.39,83.83,8998.0,82.82,83.83,82.39,83.83,8998.0
2017-06-23 10:00:00,83.84,83.84,83.15,83.23,6090.0,83.84,83.84,83.15,83.23,6090.0
2017-06-23 10:30:00,83.3,83.66,83.14,83.59,2372.0,83.3,83.66,83.14,83.59,2372.0
2017-06-23 11:00:00,83.53,83.86,83.51,83.86,4737.0,83.53,83.86,83.51,83.86,4737.0
2017-06-23 11:30:00,83.75,83.78,83.69,83.74,3218.0,83.75,83.78,83.69,83.74,3218.0
2017-06-23 12:00:00,83.69,83.85,83.69,83.82,4900.0,83.69,83.85,83.69,83.82,4900.0
2017-06-23 12:30:00,83.85,83.89,83.79,83.79,3480.0,83.85,83.89,83.79,83.79,3480.0
2017-06-23 13:00:00,83.84,84.22,83.84,84.17,5256.0,83.84,84.22,83.84,84.17,5256.0
2017-06-23 13:30:00,84.18,84.26,84.09,84.26,4595.0,84.18,84.26,84.09,84.26,4595.0
2017-06-23 14:00:00,84.21,84.45,84.19,84.42,12104.0,84.21,84.45,84.19,84.42,12104.0
2017-06-23 14:30:00,84.39,84.49,84.21,84.49,11968.0,84.39,84.49,84.21,84.49,11968.0
2017-06-23 15:00:00,84.49,84.82,84.43,84.76,27546.0,84.49,84.82,84.43,84.76,27546.0
2017-06-23 15:30:00,84.8,84.89,84.61,84.62,77464.0,84.8,84.89,84.61,84.62,77464.0
2017-06-26 09:30:00,84.99,86.25,84.94,85.58,36421.0,84.99,86.25,84.94,85.58,36421.0
2017-06-26 10:00:00,85.52,85.52,84.96,85.46,21249.0,85.52,85.52,84.96,85.46,21249.0
2017-06-26 10:30:00,85.52,85.55,84.78,84.89,21653.0,85.52,85.55,84.78,84.89,21653.0
2017-06-26 11:00:00,84.76,85.1,84.72,85.1,10214.0,84.76,85.1,84.72,85.1,10214.0
2017-06-26 11:30:00,85.07,85.23,84.84,85.19,11380.0,85.07,85.23,84.84,85.19,11380.0
2017-06-26 12:00:00,85.19,85.23,85.08,85.15,8900.0,85.19,85.23,85.08,85.15,8900.0
2017-06-26 12:30:00,85.22,85.38,85.15,85.22,8812.0,85.22,85.38,85.15,85.22,8812.0
2017-06-26 13:00:00,85.18,85.18,84.77,84.87,3657.0,85.18,85.18,84.77,84.87,3657.0
2017-06-26 13:30:00,84.94,84.94,84.67,84.72,7511.0,84.94,84.94,84.67,84.72,7511.0
2017-06-26 14:00:00,84.63,84.63,84.25,84.42,7020.0,84.63,84.63,84.25,84.42,7020.0
2017-06-26 14:30:00,84.34,84.53,84.3,84.41,5721.0,84.34,84.53,84.3,84.41,5721.0
2017-06-26 15:00:00,84.41,84.59,84.31,84.48,6943.0,84.41,84.59,84.31,84.48,6943.0
2017-06-26 15:30:00,84.53,84.53,84.2,84.41,57156.0,84.53,84.53,84.2,84.41,57156.0
2017-06-27 09:30:00,84.27,84.82,83.41,83.66,3377.0,84.27,84.82,83.41,83.66,3377.0
2017-06-27 10:00:00,83.43,83.78,83.36,83.69,3804.0,83.43,83.78,83.36,83.69,3804.0
2017-06-27 10:30:00,83.66,83.9,83.66,83.72,3803.0,83.66,83.9,83.66,83.72,3803.0
2017-06-27 11:00:00,83.79,83.92,83.62,83.68,1900.0,83.79,83.92,83.62,83.68,1900.0
2017-06-27 11:30:00,83.68,84.14,83.67,84.12,58450.0,83.68,84.14,83.67,84.12,58450.0
2017-06-27 12:00:00,84.04,84.05,83.67,83.73,2212.0,84.04,84.05,83.67,83.73,2212.0
2017-06-27 12:30:00,83.76,83.85,83.51,83.54,2497.0,83.76,83.85,83.51,83.54,2497.0
2017-06-27 13:00:00,83.52,83.61,83.2,83.25,2599.0,83.52,83.61,83.2,83.25,2599.0
2017-06-27 13:30:00,83.25,83.25,82.88,82.96,6885.0,83.25,83.25,82.88,82.96,6885.0
2017-06-27 14:00:00,83.05,83.42,83.01,83.42,11331.0,83.05,83.42,83.01,83.42,11331.0
2017-06-27 14:30:00,83.42,83.51,83.2,83.24,8988.0,83.42,83.51,83.2,83.24,8988.0
2017-06-27 15:00:00,83.33,83.37,83.05,83.19,11749.0,83.33,83.37,83.05,83.19,11749.0
2017-06-27 15:30:00,83.21,83.29,82.9,82.93,48814.0,83.21,83.29,82.9,82.93,48814.0
2017-06-28 09:30:00,83.42,83.55,82.36,82.37,4138.0,83.42,83.55,82.36,82.37,4138.0
2017-06-28 10:00:00,82.45,83.49,82.45,83.36,4197.0,82.45,83.49,82.45,83.36,4197.0
2017-06-28 10:30:00,83.3,83.58,83.19,83.58,12579.0,83.3,83.58,83.19,83.58,12579.0
2017-06-28 11:00:00,83.4,84.08,83.36,83.52,8300.0,83.4,84.08,83.36,83.52,8300.0
2017-06-28 11:30:00,83.64,83.83,83.25,83.59,4200.0,83.64,83.83,83.25,83.59,4200.0
2017-06-28 12:00:00,83.53,83.53,83.26,83.38,2750.0,83.53,83.53,83.26,83.38,2750.0
2017-06-28 12:30:00,83.38,83.92,83.27,83.66,7526.0,83.38,83.92,83.27,83.66,7526.0
2017-06-28 13:00:00,83.74,84.08,83.68,84.08,10452.0,83.74,84.08,83.68,84.08,10452.0
2017-06-28 13:30:00,83.94,84.06,83.81,83.88,11212.0,83.94,84.06,83.81,83.88,11212.0
2017-06-28 14:00:00,83.85,84.06,83.82,83.87,19889.0,83.85,84.06,83.82,83.87,19889.0
2017-06-28 14:30:00,83.82,83.91,83.61,83.78,5052.0,83.82,83.91,83.61,83.78,5052.0
2017-06-28 15:00:00,83.73,83.92,83.72,83.85,6753.0,83.73,83.92,83.72,83.85,6753.0
2017-06-28 15:30:00,83.95,84.03,83.65,83.91,20467.0,83.95,84.03,83.65,83.91,20467.0
2017-06-29 09:30:00,83.74,83.74,83.16,83.74,7793.0,83.74,83.74,83.16,83.74,7793.0
2017-06-29 10:00:00,83.59,83.86,83.23,83.86,17455.0,83.59,83.86,83.23,83.86,17455.0
2017-06-29 10:30:00,83.87,84.1,83.87,83.9,10215.0,83.87,84.1,83.87,83.9,10215.0
2017-06-29 11:00:00,83.71,83.78,82.89,82.9,6510.0,83.71,83.78,82.89,82.9,6510.0
2017-06-29 11:30:00,82.89,83.15,82.61,83.05,6689.0,82.89,83.15,82.61,83.05,6689.0
2017-06-29 12:00:00,82.96,83.18,82.92,83.09,3900.0,82.96,83.18,82.92,83.09,3900.0
2017-06-29 12:30:00,83.13,83.13,82.72,82.77,5310.0,83.13,83.13,82.72,82.77,5310.0
2017-06-29 13:00:00,82.81,82.9,82.61,82.69,6998.0,82.81,82.9,82.61,82.69,6998.0
2017-06-29 13:30:00,82.69,82.98,82.68,82.72,5752.0,82.69,82.98,82.68,82.72,5752.0
2017-06-29 14:00:00,82.87,83.12,82.86,83.1,7717.0,82.87,83.12,82.86,83.1,7717.0
2017-06-29 14:30:00,83.15,83.34,83.09,83.31,10422.0,83.15,83.34,83.09,83.31,10422.0
2017-06-29 15:00:00,83.25,83.55,83.24,83.41,17130.0,83.25,83.55,83.24,83.41,17130.0
2017-06-29 15:30:00,83.4,83.7,83.39,83.57,24156.0,83.4,83.7,83.39,83.57,24156.0
2017-06-30 09:30:00,83.82,83.82,82.8,83.65,5724.0,83.82,83.82,82.8,83.65,5724.0
2017-06-30 10:00:00,83.54,83.94,83.51,83.72,3217.0,83.54,83.94,83.51,83.72,3217.0
2017-06-30 10:30:00,83.85,84.1,83.76,83.81,5131.0,83.85,84.1,83.76,83.81,5131.0
2017-06-30 11:00:00,83.82,84.07,83.78,83.87,8031.0,83.82,84.07,83.78,83.87,8031.0
2017-06-30 11:30:00,83.86,84.46,83.86,84.25,25589.0,83.86,84.46,83.86,84.25,25589.0
2017-06-30 12:00:00,84.19,84.28,84.12,84.19,10784.0,84.19,84.28,84.12,84.19,10784.0
2017-06-30 12:30:00,84.19,84.2,83.85,84.02,5100.0,84.19,84.2,83.85,84.02,5100.0
2017-06-30 13:00:00,84.07,84.11,83.91,83.96,2587.0,84.07,84.11,83.91,83.96,2587.0
2017-06-30 13:30:00,83.95,84.06,83.89,83.98,7459.0,83.95,84.06,83.89,83.98,7459.0
2017-06-30 14:00:00,83.94,84.17,83.94,84.13,5119.0,83.94,84.17,83.94,84.13,5119.0
2017-06-30 14:30:00,84.16,84.46,84.14,84.22,13360.0,84.16,84.46,84.14,84.22,13360.0
2017-06-30 15:00:00,84.23,84.32,84.01,84.32,9301.0,84.23,84.32,84.01,84.32,9301.0
2017-06-30 15:30:00,84.33,84.64,84.08,84.09,61298.0,84.33,84.64,84.08,84.09,61298.0
2017-07-03 09:30:00,84.7,84.78,83.29,83.42,10776.0,84.7,84.78,83.29,83.42,10776.0
2017-07-03 10:00:00,83.65,84.0,83.35,83.74,11214.0,83.65,84.0,83.35,83.74,11214.0
2017-07-03 10:30:00,83.46,83.7,82.54,82.55,9716.0,83.46,83.7,82.54,82.55,9716.0
2017-07-03 11:00:00,82.4,82.83,82.31,82.72,18121.0,82.4,82.83,82.31,82.72,18121.0
2017-07-03 11:30:00,82.6,82.74,82.55,82.59,5377.0,82.6,82.74,82.55,82.59,5377.0
2017-07-03 12:00:00,82.7,82.88,82.36,82.53,7700.0,82.7,82.88,82.36,82.53,7700.0
2017-07-03 12:30:00,82.68,83.26,82.45,82.91,29292.0,82.68,83.26,82.45,82.91,29292.0
2017-07-05 09:30:00,83.19,83.64,82.92,82.96,7681.0,83.19,83.64,82.92,82.96,7681.0
2017-07-05 10:00:00,83.08,83.65,82.93,83.15,11230.0,83.08,83.65,82.93,83.15,11230.0
2017-07-05 10:30:00,83.14,83.3,82.94,82.94,38638.0,83.14,83.3,82.94,82.94,38638.0
2017-07-05 11:00:00,82.94,83.5,82.49,83.5,19742.0,82.94,83.5,82.49,83.5,19742.0
2017-07-05 11:30:00,83.51,83.64,83.11,83.14,23440.0,83.51,83.64,83.11,83.14,23440.0
2017-07-05 12:00:00,83.1,83.29,82.91,82.91,22014.0,83.1,83.29,82.91,82.91,22014.0
2017-07-05 12:30:00,82.93,83.47,82.92,83.23,21475.0,82.93,83.47,82.92,83.23,21475.0
2017-07-05 13:00:00,83.28,83.73,83.22,83.65,4547.0,83.28,83.73,83.22,83.65,4547.0
2017-07-05 13:30:00,83.73,83.82,83.41,83.45,4087.0,83.73,83.82,83.41,83.45,4087.0
2017-07-05 14:00:00,83.34,83.66,83.25,83.65,6218.0,83.34,83.66,83.25,83.65,6218.0
2017-07-05 14:30:00,83.66,83.92,83.55,83.56,5448.0,83.66,83.92,83.55,83.56,5448.0
2017-07-05 15:00:00,83.59,83.6,83.35,83.39,8002.0,83.59,83.6,83.35,83.39,8002.0
2017-07-05 15:30:00,83.39,83.68,83.35,83.52,23234.0,83.39,83.68,83.35,83.52,23234.0
2017-07-06 09:30:00,82.88,82.88,81.57,81.95,16242.0,82.88,82.88,81.57,81.95,16242.0
2017-07-06 10:00:00,81.94,82.14,81.71,81.84,5396.0,81.94,82.14,81.71,81.84,5396.0
2017-07-06 10:30:00,81.8,82.52,81.8,82.15,6205.0,81.8,82.52,81.8,82.15,6205.0
2017-07-06 11:00:00,82.16,82.48,82.0,82.48,5600.0,82.16,82.48,82.0,82.48,5600.0
2017-07-06 11:30:00,82.58,82.74,82.53,82.56,4369.0,82.58,82.74,82.53,82.56,4369.0
2017-07-06 12:00:00,82.61,82.82,82.55,82.75,3690.0,82.61,82.82,82.55,82.75,3690.0
2017-07-06 12:30:00,82.79,83.2,82.79,82.96,5045.0,82.79,83.2,82.79,82.96,5045.0
2017-07-06 13:00:00,83.0,83.19,82.94,83.1,18153.0,83.0,83.19,82.94,83.1,18153.0
2017-07-06 13:30:00,83.06,83.08,82.69,82.69,19232.0,83.06,83.08,82.69,82.69,19232.0
2017-07-06 14:00:00,82.75,82.96,82.56,82.87,11601.0,82.75,82.96,82.56,82.87,11601.0
2017-07-06 14:30:00,82.89,83.0,82.86,82.93,21634.0,82.89,83.0,82.86,82.93,21634.0
2017-07-06 15:00:00,82.9,82.95,82.68,82.89,17220.0,82.9,82.95,82.68,82.89,17220.0
2017-07-06 15:30:00,82.89,82.9,82.51,82.61,36621.0,82.89,82.9,82.51,82.61,36621.0
2017-07-07 09:30:00,82.94,83.29,82.85,82.93,33844.0,82.94,83.29,82.85,82.93,33844.0
2017-07-07 10:00:00,82.92,83.25,82.43,83.25,15619.0,82.92,83.25,82.43,83.25,15619.0
2017-07-07 10:30:00,83.28,83.47,82.74,82.75,7201.0,83.28,83.47,82.74,82.75,7201.0
2017-07-07 11:00:00,82.82,83.19,82.73,83.19,29333.0,82.82,83.19,82.73,83.19,29333.0
2017-07-07 11:30:00,83.3,83.55,83.12,83.12,4850.0,83.3,83.55,83.12,83.12,4850.0
2017-07-07 12:00:00,83.08,83.58,83.05,83.47,27969.0,83.08,83.58,83.05,83.47,27969.0
2017-07-07 12:30:00,83.54,83.98,83.46,83.91,24827.0,83.54,83.98,83.46,83.91,24827.0
2017-07-07 13:00:00,83.89,84.05,83.83,84.03,10537.0,83.89,84.05,83.83,84.03,10537.0
2017-07-07 13:30:00,84.02,84.06,83.93,84.02,5429.0,84.02,84.06,83.93,84.02,5429.0
2017-07-07 14:00:00,84.02,84.06,83.91,83.98,19066.0,84.02,84.06,83.91,83.98,19066.0
2017-07-07 14:30:00,83.98,84.11,83.93,83.98,9139.0,83.98,84.11,83.93,83.98,9139.0
2017-07-07 15:00:00,83.89,84.06,83.85,83.98,10961.0,83.89,84.06,83.85,83.98,10961.0
2017-07-07 15:30:00,84.04,84.15,83.99,84.04,31473.0,84.04,84.15,83.99,84.04,31473.0
2017-07-10 09:30:00,84.0,84.33,83.58,83.73,30753.0,84.0,84.33,83.58,83.73,30753.0
2017-07-10 10:00:00,83.6,84.01,83.6,83.96,13027.0,83.6,84.01,83.6,83.96,13027.0
2017-07-10 10:30:00,84.03,84.06,83.9,83.9,5971.0,84.03,84.06,83.9,83.9,5971.0
2017-07-10 11:00:00,83.98,84.01,83.4,83.4,7422.0,83.98,84.01,83.4,83.4,7422.0
2017-07-10 11:30:00,83.45,83.64,83.44,83.64,7439.0,83.45,83.64,83.44,83.64,7439.0
2017-07-10 12:00:00,83.64,83.66,83.53,83.59,3598.0,83.64,83.66,83.53,83.59,3598.0
2017-07-10 12:30:00,83.6,83.6,83.29,83.33,3930.0,83.6,83.6,83.29,83.33,3930.0
2017-07-10 13:00:00,83.35,83.48,83.17,83.17,9616.0,83.35,83.48,83.17,83.17,9616.0
2017-07-10 13:30:00,83.2,83.34,83.03,83.3,8557.0,83.2,83.34,83.03,83.3,8557.0
2017-07-10 14:00:00,83.28,83.3,83.03,83.03,5308.0,83.28,83.3,83.03,83.03,5308.0
2017-07-10 14:30:00,83.06,83.1,82.74,83.02,11696.0,83.06,83.1,82.74,83.02,11696.0
2017-07-10 15:00:00,83.1,83.22,82.95,83.04,9966.0,83.1,83.22,82.95,83.04,9966.0
2017-07-10 15:30:00,83.01,83.1,82.82,82.86,40535.0,83.01,83.1,82.82,82.86,40535.0
2017-07-11 09:30:00,83.0,83.45,82.94,83.27,4838.0,83.0,83.45,82.94,83.27,4838.0
2017-07-11 10:00:00,83.35,83.37,83.02,83.35,7368.0,83.35,83.37,83.02,83.35,7368.0
2017-07-11 10:30:00,83.22,83.34,83.07,83.09,4613.0,83.22,83.34,83.07,83.09,4613.0
2017-07-11 11:00:00,82.98,82.98,82.41,82.45,3300.0,82.98,82.98,82.41,82.45,3300.0
2017-07-11 11:30:00,82.4,82.97,82.37,82.97,2866.0,82.4,82.97,82.37,82.97,2866.0
2017-07-11 12:00:00,82.87,82.99,82.81,82.94,1202.0,82.87,82.99,82.81,82.94,1202.0
2017-07-11 12:30:00,82.96,83.06,82.96,83.0,1500.0,82.96,83.06,82.96,83.0,1500.0
2017-07-11 13:00:00,83.05,83.05,82.87,82.87,1648.0,83.05,83.05,82.87,82.87,1648.0
2017-07-11 13:30:00,82.88,82.92,82.8,82.86,2879.0,82.88,82.92,82.8,82.86,2879.0
2017-07-11 14:00:00,82.93,83.19,82.92,83.01,11157.0,82.93,83.19,82.92,83.01,11157.0
2017-07-11 14:30:00,83.06,83.09,82.94,83.03,7299.0,83.06,83.09,82.94,83.03,7299.0
2017-07-11 15:00:00,83.02,83.17,83.0,83.05,8998.0,83.02,83.17,83.0,83.05,8998.0
2017-07-11 15:30:00,83.06,83.36,82.98,83.32,56488.0,83.06,83.36,82.98,83.32,56488.0
2017-07-12 09:30:00,83.86,84.03,83.68,83.77,9683.0,83.86,84.03,83.68,83.77,9683.0
2017-07-12 10:00:00,83.78,83.95,83.64,83.78,7633.0,83.78,83.95,83.64,83.78,7633.0
2017-07-12 10:30:00,83.78,83.95,83.66,83.85,3400.0,83.78,83.95,83.66,83.85,3400.0
2017-07-12 11:00:00,83.85,84.0,83.75,83.81,7463.0,83.85,84.0,83.75,83.81,7463.0
2017-07-12 11:30:00,83.94,83.98,83.77,83.92,1900.0,83.94,83.98,83.77,83.92,1900.0
2017-07-12 12:00:00,83.91,83.93,83.64,83.68,3977.0,83.91,83.93,83.64,83.68,3977.0
2017-07-12 12:30:00,83.66,83.71,83.51,83.64,1398.0,83.66,83.71,83.51,83.64,1398.0
2017-07-12 13:00:00,83.63,83.73,83.52,83.52,1600.0,83.63,83.73,83.52,83.52,1600.0
2017-07-12 13:30:00,83.61,83.87,83.61,83.87,4337.0,83.61,83.87,83.61,83.87,4337.0
2017-07-12 14:00:00,83.82,83.87,83.72,83.75,7701.0,83.82,83.87,83.72,83.75,7701.0
2017-07-12 14:30:00,83.75,83.86,83.74,83.8,9528.0,83.75,83.86,83.74,83.8,9528.0
2017-07-12 15:00:00,83.77,84.0,83.77,83.92,5630.0,83.77,84.0,83.77,83.92,5630.0
2017-07-12 15:30:00,83.92,84.22,83.86,84.22,24177.0,83.92,84.22,83.86,84.22,24177.0
2017-07-13 09:30:00,84.2,84.2,83.71,84.03,4811.0,84.2,84.2,83.71,84.03,4811.0
2017-07-13 10:00:00,84.11,84.11,83.49,83.49,3494.0,84.11,84.11,83.49,83.49,3494.0
2017-07-13 10:30:00,83.43,83.43,83.22,83.42,8949.0,83.43,83.43,83.22,83.42,8949.0
2017-07-13 11:00:00,83.51,83.64,83.47,83.62,2625.0,83.51,83.64,83.47,83.62,2625.0
2017-07-13 11:30:00,83.57,83.67,83.45,83.67,6200.0,83.57,83.67,83.45,83.67,6200.0
2017-07-13 12:00:00,83.58,83.91,83.57,83.76,3000.0,83.58,83.91,83.57,83.76,3000.0
2017-07-13 12:30:00,83.81,83.81,83.6,83.65,2359.0,83.81,83.81,83.6,83.65,2359.0
2017-07-13 13:00:00,83.67,83.67,83.48,83.54,1808.0,83.67,83.67,83.48,83.54,1808.0
2017-07-13 13:30:00,83.53,83.53,83.35,83.35,2200.0,83.53,83.53,83.35,83.35,2200.0
2017-07-13 14:00:00,83.32,83.42,83.24,83.36,3548.0,83.32,83.42,83.24,83.36,3548.0
2017-07-13 14:30:00,83.41,83.52,83.41,83.47,3321.0,83.41,83.52,83.41,83.47,3321.0
2017-07-13 15:00:00,83.43,83.48,83.34,83.39,2841.0,83.43,83.48,83.34,83.39,2841.0
2017-07-13 15:30:00,83.4,83.62,83.38,83.57,11761.0,83.4,83.62,83.38,83.57,11761.0
2017-07-14 09:30:00,83.6,83.96,83.5,83.76,2743.0,83.6,83.96,83.5,83.76,2743.0
2017-07-14 10:00:00,83.76,83.86,83.37,83.52,6900.0,83.76,83.86,83.37,83.52,6900.0
2017-07-14 10:30:00,83.56,83.99,83.56,83.9,7750.0,83.56,83.99,83.56,83.9,7750.0
2017-07-14 11:00:00,83.9,83.99,83.78,83.9,9137.0,83.9,83.99,83.78,83.9,9137.0
2017-07-14 11:30:00,84.01,84.05,83.85,83.92,1810.0,84.01,84.05,83.85,83.92,1810.0
2017-07-14 12:00:00,83.93,83.93,83.76,83.8,8507.0,83.93,83.93,83.76,83.8,8507.0
2017-07-14 12:30:00,83.8,83.87,83.74,83.84,896.0,83.8,83.87,83.74,83.84,896.0
2017-07-14 13:00:00,83.72,83.8,83.7,83.8,1201.0,83.72,83.8,83.7,83.8,1201.0
2017-07-14 13:30:00,83.8,83.87,83.71,83.8,3998.0,83.8,83.87,83.71,83.8,3998.0
2017-07-14 14:00:00,83.79,83.81,83.71,83.79,2365.0,83.79,83.81,83.71,83.79,2365.0
2017-07-14 14:30:00,83.75,84.0,83.75,84.0,9740.0,83.75,84.0,83.75,84.0,9740.0
2017-07-14 15:00:00,83.98,84.34,83.97,84.34,3121.0,83.98,84.34,83.97,84.34,3121.0
2017-07-14 15:30:00,84.36,84.41,84.07,84.25,35871.0,84.36,84.41,84.07,84.25,35871.0
2017-07-17 09:30:00,84.24,84.24,83.74,84.0,3792.0,84.24,84.24,83.74,84.0,3792.0
2017-07-17 10:00:00,83.95,84.0,83.69,83.91,1276.0,83.95,84.0,83.69,83.91,1276.0
2017-07-17 10:30:00,83.86,83.98,83.67,83.93,10371.0,83.86,83.98,83.67,83.93,10371.0
2017-07-17 11:00:00,83.82,84.0,83.79,83.85,18472.0,83.82,84.0,83.79,83.85,18472.0
2017-07-17 11:30:00,83.81,83.86,83.65,83.67,3279.0,83.81,83.86,83.65,83.67,3279.0
2017-07-17 12:00:00,83.68,83.94,83.68,83.94,1545.0,83.68,83.94,83.68,83.94,1545.0
2017-07-17 12:30:00,83.9,84.0,83.89,84.0,6032.0,83.9,84.0,83.89,84.0,6032.0
2017-07-17 13:00:00,84.05,84.17,84.0,84.0,5934.0,84.05,84.17,84.0,84.0,5934.0
2017-07-17 13:30:00,84.1,84.1,83.88,83.98,2184.0,84.1,84.1,83.88,83.98,2184.0
2017-07-17 14:00:00,84.01,84.03,83.93,83.93,1300.0,84.01,84.03,83.93,83.93,1300.0
2017-07-17 14:30:00,83.93,84.04,83.81,83.83,5690.0,83.93,84.04,83.81,83.83,5690.0
2017-07-17 15:00:00,83.92,83.95,83.76,83.76,2000.0,83.92,83.95,83.76,83.76,2000.0
2017-07-17 15:30:00,83.8,83.88,83.7,83.8,15807.0,83.8,83.88,83.7,83.8,15807.0
2017-07-18 09:30:00,83.7,84.25,83.7,84.06,14524.0,83.7,84.25,83.7,84.06,14524.0
2017-07-18 10:00:00,84.2,84.47,84.06,84.35,4198.0,84.2,84.47,84.06,84.35,4198.0
2017-07-18 10:30:00,84.31,84.89,84.29,84.86,15821.0,84.31,84.89,84.29,84.86,15821.0
2017-07-18 11:00:00,84.81,85.22,84.72,85.16,30909.0,84.81,85.22,84.72,85.16,30909.0
2017-07-18 11:30:00,85.08,85.17,85.03,85.06,4164.0,85.08,85.17,85.03,85.06,4164.0
2017-07-18 12:00:00,85.13,85.22,84.95,85.04,25348.0,85.13,85.22,84.95,85.04,25348.0
2017-07-18 12:30:00,85.04,85.08,84.87,84.87,8144.0,85.04,85.08,84.87,84.87,8144.0
2017-07-18 13:00:00,84.86,85.01,84.86,84.97,10283.0,84.86,85.01,84.86,84.97,10283.0
2017-07-18 13:30:00,84.98,85.3,84.89,85.3,15155.0,84.98,85.3,84.89,85.3,15155.0
2017-07-18 14:00:00,85.33,85.37,85.23,85.26,4629.0,85.33,85.37,85.23,85.26,4629.0
2017-07-18 14:30:00,85.27,85.29,85.04,85.04,6507.0,85.27,85.29,85.04,85.04,6507.0
2017-07-18 15:00:00,85.05,85.64,85.03,85.6,18338.0,85.05,85.64,85.03,85.6,18338.0
2017-07-18 15:30:00,85.59,85.88,85.42,85.58,46293.0,85.59,85.88,85.42,85.58,46293.0
2017-07-19 09:30:00,85.69,85.73,84.56,84.66,11970.0,85.69,85.73,84.56,84.66,11970.0
2017-07-19 10:00:00,84.81,85.28,84.81,85.2,3610.0,84.81,85.28,84.81,85.2,3610.0
2017-07-19 10:30:00,85.2,85.21,85.02,85.09,4457.0,85.2,85.21,85.02,85.09,4457.0
2017-07-19 11:00:00,85.09,85.8,85.06,85.68,11042.0,85.09,85.8,85.06,85.68,11042.0
2017-07-19 11:30:00,85.65,86.0,85.64,85.92,9534.0,85.65,86.0,85.64,85.92,9534.0
2017-07-19 12:00:00,85.9,85.93,85.57,85.62,9851.0,85.9,85.93,85.57,85.62,9851.0
2017-07-19 12:30:00,85.5,85.56,85.34,85.38,3800.0,85.5,85.56,85.34,85.38,3800.0
2017-07-19 13:00:00,85.39,85.52,85.15,85.15,4400.0,85.39,85.52,85.15,85.15,4400.0
2017-07-19 13:30:00,85.18,85.21,85.08,85.1,4302.0,85.18,85.21,85.08,85.1,4302.0
2017-07-19 14:00:00,85.07,85.27,84.97,85.23,2310.0,85.07,85.27,84.97,85.23,2310.0
2017-07-19 14:30:00,85.23,85.64,85.17,85.64,8597.0,85.23,85.64,85.17,85.64,8597.0
2017-07-19 15:00:00,85.65,85.87,85.47,85.87,14627.0,85.65,85.87,85.47,85.87,14627.0
2017-07-19 15:30:00,85.88,85.88,85.44,85.56,26848.0,85.88,85.88,85.44,85.56,26848.0
2017-07-20 09:30:00,85.63,85.74,85.41,85.56,25732.0,85.63,85.74,85.41,85.56,25732.0
2017-07-20 10:00:00,85.57,86.12,85.57,86.01,17194.0,85.57,86.12,85.57,86.01,17194.0
2017-07-20 10:30:00,86.06,86.07,85.82,85.97,7997.0,86.06,86.07,85.82,85.97,7997.0
2017-07-20 11:00:00,86.02,86.47,85.96,86.39,10007.0,86.02,86.47,85.96,86.39,10007.0
2017-07-20 11:30:00,86.35,86.85,86.35,86.74,9289.0,86.35,86.85,86.35,86.74,9289.0
2017-07-20 12:00:00,86.74,86.85,86.52,86.64,7079.0,86.74,86.85,86.52,86.64,7079.0
2017-07-20 12:30:00,86.56,86.79,86.35,86.72,6953.0,86.56,86.79,86.35,86.72,6953.0
2017-07-20 13:00:00,86.67,86.75,86.45,86.62,10036.0,86.67,86.75,86.45,86.62,10036.0
2017-07-20 13:30:00,86.59,86.62,86.39,86.54,8562.0,86.59,86.62,86.39,86.54,8562.0
2017-07-20 14:00:00,86.56,86.69,86.41,86.54,8753.0,86.56,86.69,86.41,86.54,8753.0
2017-07-20 14:30:00,86.49,86.72,86.34,86.54,9042.0,86.49,86.72,86.34,86.54,9042.0
2017-07-20 15:00:00,86.55,86.7,86.41,86.63,9664.0,86.55,86.7,86.41,86.63,9664.0
2017-07-20 15:30:00,86.6,86.71,86.53,86.57,19965.0,86.6,86.71,86.53,86.57,19965.0
2017-07-21 09:30:00,86.75,87.42,86.73,87.21,36084.0,86.75,87.42,86.73,87.21,36084.0
2017-07-21 10:00:00,87.08,87.49,87.04,87.2,8802.0,87.08,87.49,87.04,87.2,8802.0
2017-07-21 10:30:00,87.12,87.39,87.11,87.37,7714.0,87.12,87.39,87.11,87.37,7714.0
2017-07-21 11:00:00,87.37,87.49,87.17,87.43,8661.0,87.37,87.49,87.17,87.43,8661.0
2017-07-21 11:30:00,87.44,87.55,87.39,87.46,1681.0,87.44,87.55,87.39,87.46,1681.0
2017-07-21 12:00:00,87.5,87.79,87.4,87.57,4903.0,87.5,87.79,87.4,87.57,4903.0
2017-07-21 12:30:00,87.51,87.51,87.32,87.33,1600.0,87.51,87.51,87.32,87.33,1600.0
2017-07-21 13:00:00,87.35,87.35,87.12,87.12,1300.0,87.35,87.35,87.12,87.12,1300.0
2017-07-21 13:30:00,87.05,87.13,86.85,86.89,1200.0,87.05,87.13,86.85,86.89,1200.0
2017-07-21 14:00:00,86.93,86.96,86.76,86.92,7600.0,86.93,86.96,86.76,86.92,7600.0
2017-07-21 14:30:00,86.92,87.31,86.89,87.23,11304.0,86.92,87.31,86.89,87.23,11304.0
2017-07-21 15:00:00,87.21,87.25,86.94,87.18,9615.0,87.21,87.25,86.94,87.18,9615.0
2017-07-21 15:30:00,87.17,87.29,87.17,87.25,23409.0,87.17,87.29,87.17,87.25,23409.0
2017-07-24 09:30:00,87.43,87.93,87.23,87.39,15494.0,87.43,87.93,87.23,87.39,15494.0
2017-07-24 10:00:00,87.43,87.63,87.4,87.61,14528.0,87.43,87.63,87.4,87.61,14528.0
2017-07-24 10:30:00,87.51,87.6,87.42,87.52,6452.0,87.51,87.6,87.42,87.52,6452.0
2017-07-24 11:00:00,87.49,87.49,87.21,87.4,7583.0,87.49,87.49,87.21,87.4,7583.0
2017-07-24 11:30:00,87.34,87.7,87.34,87.61,8554.0,87.34,87.7,87.34,87.61,8554.0
2017-07-24 12:00:00,87.65,87.69,87.43,87.69,4214.0,87.65,87.69,87.43,87.69,4214.0
2017-07-24 12:30:00,87.65,87.83,87.62,87.83,5494.0,87.65,87.83,87.62,87.83,5494.0
2017-07-24 13:00:00,87.81,87.83,87.6,87.6,2363.0,87.81,87.83,87.6,87.6,2363.0
2017-07-24 13:30:00,87.68,87.71,87.61,87.69,3173.0,87.68,87.71,87.61,87.69,3173.0
2017-07-24 14:00:00,87.73,87.81,87.65,87.74,6176.0,87.73,87.81,87.65,87.74,6176.0
2017-07-24 14:30:00,87.75,87.79,87.66,87.78,6201.0,87.75,87.79,87.66,87.78,6201.0
2017-07-24 15:00:00,87.78,87.81,87.51,87.51,6374.0,87.78,87.81,87.51,87.51,6374.0
2017-07-24 15:30:00,87.55,87.58,87.31,87.37,21212.0,87.55,87.58,87.31,87.37,21212.0
2017-07-25 09:30:00,87.35,87.87,86.44,86.66,6800.0,87.35,87.87,86.44,86.66,6800.0
2017-07-25 10:00:00,86.64,87.03,86.5,86.57,9021.0,86.64,87.03,86.5,86.57,9021.0
2017-07-25 10:30:00,86.59,86.78,86.18,86.43,6300.0,86.59,86.78,86.18,86.43,6300.0
2017-07-25 11:00:00,86.55,87.0,86.51,86.69,5000.0,86.55,87.0,86.51,86.69,5000.0
2017-07-25 11:30:00,86.74,86.91,86.61,86.73,8731.0,86.74,86.91,86.61,86.73,8731.0
2017-07-25 12:00:00,86.74,86.78,86.68,86.75,2545.0,86.74,86.78,86.68,86.75,2545.0
2017-07-25 12:30:00,86.74,87.11,86.69,86.77,6887.0,86.74,87.11,86.69,86.77,6887.0
2017-07-25 13:00:00,86.81,86.83,86.65,86.76,5643.0,86.81,86.83,86.65,86.76,5643.0
2017-07-25 13:30:00,86.74,86.96,86.71,86.79,3950.0,86.74,86.96,86.71,86.79,3950.0
2017-07-25 14:00:00,86.82,86.87,86.59,86.64,4343.0,86.82,86.87,86.59,86.64,4343.0
2017-07-25 14:30:00,86.66,86.78,86.51,86.65,4400.0,86.66,86.78,86.51,86.65,4400.0
2017-07-25 15:00:00,86.69,86.69,86.3,86.45,8373.0,86.69,86.69,86.3,86.45,8373.0
2017-07-25 15:30:00,86.42,86.6,86.32,86.57,25288.0,86.42,86.6,86.32,86.57,25288.0
2017-07-26 09:30:00,86.68,87.0,86.54,86.79,2527.0,86.68,87.0,86.54,86.79,2527.0
2017-07-26 10:00:00,86.76,86.96,86.76,86.82,4115.0,86.76,86.96,86.76,86.82,4115.0
2017-07-26 10:30:00,86.81,86.87,86.78,86.86,2839.0,86.81,86.87,86.78,86.86,2839.0
2017-07-26 11:00:00,86.85,87.04,86.75,86.79,5226.0,86.85,87.04,86.75,86.79,5226.0
2017-07-26 11:30:00,86.76,86.83,86.47,86.65,3413.0,86.76,86.83,86.47,86.65,3413.0
2017-07-26 12:00:00,86.56,86.63,86.38,86.45,2500.0,86.56,86.63,86.38,86.45,2500.0
2017-07-26 12:30:00,86.38,86.39,86.24,86.28,5445.0,86.38,86.39,86.24,86.28,5445.0
2017-07-26 13:00:00,86.25,86.32,86.08,86.26,5090.0,86.25,86.32,86.08,86.26,5090.0
2017-07-26 13:30:00,86.26,87.24,86.26,86.92,21181.0,86.26,87.24,86.26,86.92,21181.0
2017-07-26 14:00:00,86.9,87.0,86.87,86.87,6907.0,86.9,87.0,86.87,86.87,6907.0
2017-07-26 14:30:00,86.88,87.04,86.7,87.04,11958.0,86.88,87.04,86.7,87.04,11958.0
2017-07-26 15:00:00,87.09,87.2,86.85,87.01,10541.0,87.09,87.2,86.85,87.01,10541.0
2017-07-26 15:30:00,87.0,87.05,86.83,87.0,17808.0,87.0,87.05,86.83,87.0,17808.0
2017-07-27 09:30:00,87.17,87.47,87.12,87.35,2350.0,87.17,87.47,87.12,87.35,2350.0
2017-07-27 10:00:00,87.29,87.29,86.48,86.56,7452.0,87.29,87.29,86.48,86.56,7452.0
2017-07-27 10:30:00,86.63,87.01,86.54,86.76,4686.0,86.63,87.01,86.54,86.76,4686.0
2017-07-27 11:00:00,86.62,86.67,86.52,86.52,1901.0,86.62,86.67,86.52,86.52,1901.0
2017-07-27 11:30:00,86.52,86.57,86.28,86.29,1500.0,86.52,86.57,86.28,86.29,1500.0
2017-07-27 12:00:00,86.28,86.52,86.28,86.31,4950.0,86.28,86.52,86.28,86.31,4950.0
2017-07-27 12:30:00,86.17,86.24,85.25,85.46,9448.0,86.17,86.24,85.25,85.46,9448.0
2017-07-27 13:00:00,85.5,85.62,84.54,84.6,8976.0,85.5,85.62,84.54,84.6,8976.0
2017-07-27 13:30:00,84.7,85.62,84.7,85.4,6298.0,84.7,85.62,84.7,85.4,6298.0
2017-07-27 14:00:00,85.35,85.77,85.24,85.71,12740.0,85.35,85.77,85.24,85.71,12740.0
2017-07-27 14:30:00,85.72,85.92,85.59,85.92,15001.0,85.72,85.92,85.59,85.92,15001.0
2017-07-27 15:00:00,85.9,86.1,85.87,86.0,7504.0,85.9,86.1,85.87,86.0,7504.0
2017-07-27 15:30:00,85.99,85.99,85.52,85.8,30168.0,85.99,85.99,85.52,85.8,30168.0
2017-07-28 09:30:00,85.56,86.32,85.5,85.92,6060.0,85.56,86.32,85.5,85.92,6060.0
2017-07-28 10:00:00,86.09,86.11,85.59,85.64,1937.0,86.09,86.11,85.59,85.64,1937.0
2017-07-28 10:30:00,85.68,85.99,85.5,85.68,5000.0,85.68,85.99,85.5,85.68,5000.0
2017-07-28 11:00:00,85.56,85.99,85.49,85.87,1574.0,85.56,85.99,85.49,85.87,1574.0
2017-07-28 11:30:00,85.77,86.03,85.76,85.91,1700.0,85.77,86.03,85.76,85.91,1700.0
2017-07-28 12:00:00,85.97,86.07,85.8,85.97,1324.0,85.97,86.07,85.8,85.97,1324.0
2017-07-28 12:30:00,86.02,86.3,85.89,86.13,6230.0,86.02,86.3,85.89,86.13,6230.0
2017-07-28 13:00:00,86.19,86.29,85.99,86.1,23834.0,86.19,86.29,85.99,86.1,23834.0
2017-07-28 13:30:00,86.04,86.2,86.0,86.04,3258.0,86.04,86.2,86.0,86.04,3258.0
2017-07-28 14:00:00,86.0,86.0,85.9,85.93,1985.0,86.0,86.0,85.9,85.93,1985.0
2017-07-28 14:30:00,85.92,86.0,85.82,85.87,3214.0,85.92,86.0,85.82,85.87,3214.0
2017-07-28 15:00:00,85.94,85.94,85.67,85.68,3874.0,85.94,85.94,85.67,85.68,3874.0
2017-07-28 15:30:00,85.66,85.79,85.46,85.47,42361.0,85.66,85.79,85.46,85.47,42361.0
2017-07-31 09:30:00,85.82,86.14,85.12,85.12,6825.0,85.82,86.14,85.12,85.12,6825.0
2017-07-31 10:00:00,85.04,85.34,84.92,85.12,7812.0,85.04,85.34,84.92,85.12,7812.0
2017-07-31 10:30:00,85.03,85.09,84.81,85.04,3601.0,85.03,85.09,84.81,85.04,3601.0
2017-07-31 11:00:00,85.09,85.13,85.02,85.06,4435.0,85.09,85.13,85.02,85.06,4435.0
2017-07-31 11:30:00,85.11,85.66,85.05,85.59,19759.0,85.11,85.66,85.05,85.59,19759.0
2017-07-31 12:00:00,85.59,85.79,85.54,85.72,30231.0,85.59,85.79,85.54,85.72,30231.0
2017-07-31 12:30:00,85.75,85.78,85.5,85.6,9467.0,85.75,85.78,85.5,85.6,9467.0
2017-07-31 13:00:00,85.57,86.32,85.56,86.26,42236.0,85.57,86.32,85.56,86.26,42236.0
2017-07-31 13:30:00,86.3,86.37,85.89,85.89,33658.0,86.3,86.37,85.89,85.89,33658.0
2017-07-31 14:00:00,85.85,86.05,85.74,85.77,6720.0,85.85,86.05,85.74,85.77,6720.0
2017-07-31 14:30:00,85.97,85.99,85.78,85.98,4400.0,85.97,85.99,85.78,85.98,4400.0
2017-07-31 15:00:00,85.98,86.04,85.84,85.87,19150.0,85.98,86.04,85.84,85.87,19150.0
2017-07-31 15:30:00,85.83,86.02,85.83,85.96,41391.0,85.83,86.02,85.83,85.96,41391.0
2017-08-01 09:30:00,85.92,86.17,85.62,85.72,14041.0,85.92,86.17,85.62,85.72,14041.0
2017-08-01 10:00:00,85.92,86.26,85.75,86.04,4609.0,85.92,86.26,85.75,86.04,4609.0
2017-08-01 10:30:00,86.05,86.23,85.9,85.93,15934.0,86.05,86.23,85.9,85.93,15934.0
2017-08-01 11:00:00,85.91,86.05,85.85,85.96,6167.0,85.91,86.05,85.85,85.96,6167.0
2017-08-01 11:30:00,85.88,86.22,85.87,86.15,5097.0,85.88,86.22,85.87,86.15,5097.0
2017-08-01 12:00:00,86.1,86.14,85.96,85.96,2422.0,86.1,86.14,85.96,85.96,2422.0
2017-08-01 12:30:00,86.0,86.19,85.94,86.14,3350.0,86.0,86.19,85.94,86.14,3350.0
2017-08-01 13:00:00,86.07,86.3,86.01,86.27,8332.0,86.07,86.3,86.01,86.27,8332.0
2017-08-01 13:30:00,86.22,86.29,85.84,85.96,26661.0,86.22,86.29,85.84,85.96,26661.0
2017-08-01 14:00:00,85.97,86.11,85.94,86.08,8339.0,85.97,86.11,85.94,86.08,8339.0
2017-08-01 14:30:00,86.07,86.1,85.91,85.96,11874.0,86.07,86.1,85.91,85.96,11874.0
2017-08-01 15:00:00,85.98,86.05,85.95,86.01,6417.0,85.98,86.05,85.95,86.01,6417.0
2017-08-01 15:30:00,86.07,86.16,85.96,86.07,24057.0,86.07,86.16,85.96,86.07,24057.0
2017-08-02 09:30:00,86.1,86.1,85.25,85.29,57304.0,86.1,86.1,85.25,85.29,57304.0
2017-08-02 10:00:00,85.37,85.47,84.62,84.78,6757.0,85.37,85.47,84.62,84.78,6757.0
2017-08-02 10:30:00,84.78,85.08,84.47,84.76,21442.0,84.78,85.08,84.47,84.76,21442.0
2017-08-02 11:00:00,84.71,85.13,84.58,85.04,15106.0,84.71,85.13,84.58,85.04,15106.0
2017-08-02 11:30:00,85.06,85.06,84.61,84.61,12099.0,85.06,85.06,84.61,84.61,12099.0
2017-08-02 12:00:00,84.68,85.21,84.63,84.77,14628.0,84.68,85.21,84.63,84.77,14628.0
2017-08-02 12:30:00,84.77,84.95,84.73,84.78,4794.0,84.77,84.95,84.73,84.78,4794.0
2017-08-02 13:00:00,84.76,84.76,84.4,84.66,5848.0,84.76,84.76,84.4,84.66,5848.0
2017-08-02 13:30:00,84.68,84.83,84.48,84.83,9613.0,84.68,84.83,84.48,84.83,9613.0
2017-08-02 14:00:00,84.61,84.82,84.47,84.6,13157.0,84.61,84.82,84.47,84.6,13157.0
2017-08-02 14:30:00,84.59,84.74,84.46,84.7,30339.0,84.59,84.74,84.46,84.7,30339.0
2017-08-02 15:00:00,84.7,84.84,84.33,84.34,10840.0,84.7,84.84,84.33,84.34,10840.0
2017-08-02 15:30:00,84.34,84.7,84.3,84.49,60637.0,84.34,84.7,84.3,84.49,60637.0
2017-08-03 09:30:00,82.99,83.98,81.31,82.45,21730.0,82.99,83.98,81.31,82.45,21730.0
2017-08-03 10:00:00,82.86,83.47,82.35,82.36,10609.0,82.86,83.47,82.35,82.36,10609.0
2017-08-03 10:30:00,82.3,82.58,81.63,82.22,8062.0,82.3,82.58,81.63,82.22,8062.0
2017-08-03 11:00:00,82.03,83.32,82.03,82.95,13340.0,82.03,83.32,82.03,82.95,13340.0
2017-08-03 11:30:00,82.93,83.28,82.63,83.05,13294.0,82.93,83.28,82.63,83.05,13294.0
2017-08-03 12:00:00,83.13,83.13,82.64,82.64,5824.0,83.13,83.13,82.64,82.64,5824.0
2017-08-03 12:30:00,82.95,83.82,82.64,83.26,30141.0,82.95,83.82,82.64,83.26,30141.0
2017-08-03 13:00:00,83.03,83.43,82.96,83.15,22599.0,83.03,83.43,82.96,83.15,22599.0
2017-08-03 13:30:00,82.82,83.35,82.36,83.34,9376.0,82.82,83.35,82.36,83.34,9376.0
2017-08-03 14:00:00,82.73,83.35,82.1,82.48,4901.0,82.73,83.35,82.1,82.48,4901.0
2017-08-03 14:30:00,82.45,83.13,82.16,83.13,11290.0,82.45,83.13,82.16,83.13,11290.0
2017-08-03 15:00:00,83.15,83.15,81.87,81.9,38542.0,83.15,83.15,81.87,81.9,38542.0
2017-08-03 15:30:00,81.91,82.08,81.46,81.99,76164.0,81.91,82.08,81.46,81.99,76164.0
2017-08-04 09:30:00,82.33,84.07,82.23,83.35,29353.0,82.33,84.07,82.23,83.35,29353.0
2017-08-04 10:00:00,83.37,83.71,83.05,83.71,15788.0,83.37,83.71,83.05,83.71,15788.0
2017-08-04 10:30:00,83.62,83.76,83.13,83.15,18688.0,83.62,83.76,83.13,83.15,18688.0
2017-08-04 11:00:00,83.2,83.59,83.14,83.56,29966.0,83.2,83.59,83.14,83.56,29966.0
2017-08-04 11:30:00,83.59,83.72,83.41,83.66,13762.0,83.59,83.72,83.41,83.66,13762.0
2017-08-04 12:00:00,83.61,84.05,83.49,84.05,28149.0,83.61,84.05,83.49,84.05,28149.0
2017-08-04 12:30:00,84.03,84.15,83.89,84.0,14851.0,84.03,84.15,83.89,84.0,14851.0
2017-08-04 13:00:00,83.92,84.3,83.85,84.01,22210.0,83.92,84.3,83.85,84.01,22210.0
2017-08-04 13:30:00,84.07,84.11,83.91,84.1,11029.0,84.07,84.11,83.91,84.1,11029.0
2017-08-04 14:00:00,84.05,84.28,83.95,84.12,12131.0,84.05,84.28,83.95,84.12,12131.0
2017-08-04 14:30:00,84.11,84.29,83.99,84.13,23978.0,84.11,84.29,83.99,84.13,23978.0
2017-08-04 15:00:00,84.12,84.23,84.05,84.13,12930.0,84.12,84.23,84.05,84.13,12930.0
2017-08-04 15:30:00,84.13,84.13,83.18,83.42,48585.0,84.13,84.13,83.18,83.42,48585.0
2017-08-07 09:30:00,83.31,83.31,82.58,82.61,3954.0,83.31,83.31,82.58,82.61,3954.0
2017-08-07 10:00:00,82.69,82.77,82.15,82.25,15218.0,82.69,82.77,82.15,82.25,15218.0
2017-08-07 10:30:00,82.17,82.3,82.0,82.3,9828.0,82.17,82.3,82.0,82.3,9828.0
2017-08-07 11:00:00,82.32,82.46,82.14,82.44,8409.0,82.32,82.46,82.14,82.44,8409.0
2017-08-07 11:30:00,82.47,82.62,82.1,82.1,4936.0,82.47,82.62,82.1,82.1,4936.0
2017-08-07 12:00:00,82.14,82.38,81.97,82.12,10028.0,82.14,82.38,81.97,82.12,10028.0
2017-08-07 12:30:00,82.13,82.39,82.09,82.25,3976.0,82.13,82.39,82.09,82.25,3976.0
2017-08-07 13:00:00,82.25,82.34,82.14,82.16,3682.0,82.25,82.34,82.14,82.16,3682.0
2017-08-07 13:30:00,82.21,82.26,81.73,81.88,19543.0,82.21,82.26,81.73,81.88,19543.0
2017-08-07 14:00:00,81.9,81.9,81.73,81.81,9170.0,81.9,81.9,81.73,81.81,9170.0
2017-08-07 14:30:00,81.78,81.96,81.77,81.82,7973.0,81.78,81.96,81.77,81.82,7973.0
2017-08-07 15:00:00,81.91,81.95,81.78,81.91,13650.0,81.91,81.95,81.78,81.91,13650.0
2017-08-07 15:30:00,81.91,82.26,81.88,82.24,62646.0,81.91,82.26,81.88,82.24,62646.0
2017-08-08 09:30:00,81.78,82.98,81.78,82.5,9848.0,81.78,82.98,81.78,82.5,9848.0
2017-08-08 10:00:00,82.51,82.88,81.98,82.14,15752.0,82.51,82.88,81.98,82.14,15752.0
2017-08-08 10:30:00,82.16,82.26,82.07,82.14,6811.0,82.16,82.26,82.07,82.14,6811.0
2017-08-08 11:00:00,82.18,82.42,82.14,82.25,6480.0,82.18,82.42,82.14,82.25,6480.0
2017-08-08 11:30:00,82.33,82.42,82.23,82.37,9345.0,82.33,82.42,82.23,82.37,9345.0
2017-08-08 12:00:00,82.32,82.37,82.09,82.25,7272.0,82.32,82.37,82.09,82.25,7272.0
2017-08-08 12:30:00,82.25,82.46,82.08,82.29,15915.0,82.25,82.46,82.08,82.29,15915.0
2017-08-08 13:00:00,82.3,82.42,82.09,82.09,22938.0,82.3,82.42,82.09,82.09,22938.0
2017-08-08 13:30:00,82.2,82.2,81.96,82.04,4626.0,82.2,82.2,81.96,82.04,4626.0
2017-08-08 14:00:00,82.02,82.15,81.89,81.89,8524.0,82.02,82.15,81.89,81.89,8524.0
2017-08-08 14:30:00,81.93,82.13,81.93,82.06,4036.0,81.93,82.13,81.93,82.06,4036.0
2017-08-08 15:00:00,82.05,82.11,81.88,81.89,11203.0,82.05,82.11,81.88,81.89,11203.0
2017-08-08 15:30:00,81.84,81.92,81.59,81.82,34953.0,81.84,81.92,81.59,81.82,34953.0
2017-08-09 09:30:00,81.55,82.0,81.52,81.82,4184.0,81.55,82.0,81.52,81.82,4184.0
2017-08-09 10:00:00,81.91,82.54,81.73,82.52,9979.0,81.91,82.54,81.73,82.52,9979.0
2017-08-09 10:30:00,82.54,82.64,82.34,82.6,6390.0,82.54,82.64,82.34,82.6,6390.0
2017-08-09 11:00:00,82.49,82.58,82.28,82.41,5202.0,82.49,82.58,82.28,82.41,5202.0
2017-08-09 11:30:00,82.4,82.98,82.4,82.96,5826.0,82.4,82.98,82.4,82.96,5826.0
2017-08-09 12:00:00,82.92,83.06,82.5,82.83,9176.0,82.92,83.06,82.5,82.83,9176.0
2017-08-09 12:30:00,82.89,82.91,82.52,82.57,2000.0,82.89,82.91,82.52,82.57,2000.0
2017-08-09 13:00:00,82.57,82.7,82.4,82.45,3500.0,82.57,82.7,82.4,82.45,3500.0
2017-08-09 13:30:00,82.48,82.8,82.48,82.52,5700.0,82.48,82.8,82.48,82.52,5700.0
2017-08-09 14:00:00,82.61,82.69,82.42,82.43,5028.0,82.61,82.69,82.42,82.43,5028.0
2017-08-09 14:30:00,82.38,82.38,81.69,81.76,12817.0,82.38,82.38,81.69,81.76,12817.0
2017-08-09 15:00:00,81.77,81.84,81.52,81.56,16095.0,81.77,81.84,81.52,81.56,16095.0
2017-08-09 15:30:00,81.51,81.84,81.48,81.81,27073.0,81.51,81.84,81.48,81.81,27073.0
2017-08-10 09:30:00,81.36,81.44,81.01,81.12,2822.0,81.36,81.44,81.01,81.12,2822.0
2017-08-10 10:00:00,80.92,80.93,80.21,80.54,8655.0,80.92,80.93,80.21,80.54,8655.0
2017-08-10 10:30:00,80.49,80.88,80.37,80.84,9192.0,80.49,80.88,80.37,80.84,9192.0
2017-08-10 11:00:00,80.83,81.12,80.61,80.76,11214.0,80.83,81.12,80.61,80.76,11214.0
2017-08-10 11:30:00,80.81,80.87,80.48,80.52,2908.0,80.81,80.87,80.48,80.52,2908.0
2017-08-10 12:00:00,80.5,80.82,80.41,80.53,3916.0,80.5,80.82,80.41,80.53,3916.0
2017-08-10 12:30:00,80.51,80.88,80.42,80.82,4642.0,80.51,80.88,80.42,80.82,4642.0
2017-08-10 13:00:00,80.94,81.16,80.81,81.11,3759.0,80.94,81.16,80.81,81.11,3759.0
2017-08-10 13:30:00,81.04,81.16,80.86,81.03,5769.0,81.04,81.16,80.86,81.03,5769.0
2017-08-10 14:00:00,81.02,81.37,80.94,81.21,4091.0,81.02,81.37,80.94,81.21,4091.0
2017-08-10 14:30:00,81.17,81.5,80.96,81.25,6642.0,81.17,81.5,80.96,81.25,6642.0
2017-08-10 15:00:00,81.2,81.28,81.02,81.14,11970.0,81.2,81.28,81.02,81.14,11970.0
2017-08-10 15:30:00,81.16,81.51,81.08,81.17,54154.0,81.16,81.51,81.08,81.17,54154.0
2017-08-11 09:30:00,80.32,81.21,78.01,79.06,54970.0,80.32,81.21,78.01,79.06,54970.0
2017-08-11 10:00:00,79.4,79.96,78.9,79.35,45295.0,79.4,79.96,78.9,79.35,45295.0
2017-08-11 10:30:00,79.34,79.95,79.17,79.33,21545.0,79.34,79.95,79.17,79.33,21545.0
2017-08-11 11:00:00,79.33,79.54,79.0,79.52,15557.0,79.33,79.54,79.0,79.52,15557.0
2017-08-11 11:30:00,79.45,79.98,79.0,79.19,29336.0,79.45,79.98,79.0,79.19,29336.0
2017-08-11 12:00:00,79.31,79.54,79.17,79.17,7060.0,79.31,79.54,79.17,79.17,7060.0
2017-08-11 12:30:00,79.2,79.21,78.76,78.85,9007.0,79.2,79.21,78.76,78.85,9007.0
2017-08-11 13:00:00,78.86,79.21,78.62,78.86,13444.0,78.86,79.21,78.62,78.86,13444.0
2017-08-11 13:30:00,78.9,79.18,78.86,79.16,29924.0,78.9,79.18,78.86,79.16,29924.0
2017-08-11 14:00:00,79.29,79.58,79.23,79.43,11471.0,79.29,79.58,79.23,79.43,11471.0
2017-08-11 14:30:00,79.48,79.5,79.24,79.31,11179.0,79.48,79.5,79.24,79.31,11179.0
2017-08-11 15:00:00,79.35,79.62,79.3,79.58,25591.0,79.35,79.62,79.3,79.58,25591.0
2017-08-11 15:30:00,79.56,79.78,79.5,79.75,43480.0,79.56,79.78,79.5,79.75,43480.0
2017-08-14 09:30:00,80.29,81.21,79.95,79.98,24550.0,80.29,81.21,79.95,79.98,24550.0
2017-08-14 10:00:00,80.02,80.8,79.98,80.12,17299.0,80.02,80.8,79.98,80.12,17299.0
2017-08-14 10:30:00,80.11,80.91,80.04,80.52,8244.0,80.11,80.91,80.04,80.52,8244.0
2017-08-14 11:00:00,80.46,80.95,80.32,80.85,7856.0,80.46,80.95,80.32,80.85,7856.0
2017-08-14 11:30:00,80.89,81.38,80.86,81.37,8426.0,80.89,81.38,80.86,81.37,8426.0
2017-08-14 12:00:00,81.37,81.62,81.07,81.62,14109.0,81.37,81.62,81.07,81.62,14109.0
2017-08-14 12:30:00,81.59,81.86,81.51,81.73,6600.0,81.59,81.86,81.51,81.73,6600.0
2017-08-14 13:00:00,81.73,81.74,81.55,81.67,6233.0,81.73,81.74,81.55,81.67,6233.0
2017-08-14 13:30:00,81.66,81.72,81.42,81.62,7900.0,81.66,81.72,81.42,81.62,7900.0
2017-08-14 14:00:00,81.68,81.83,81.5,81.59,7329.0,81.68,81.83,81.5,81.59,7329.0
2017-08-14 14:30:00,81.61,81.88,81.52,81.52,5208.0,81.61,81.88,81.52,81.52,5208.0
2017-08-14 15:00:00,81.51,81.68,81.51,81.66,6178.0,81.51,81.68,81.51,81.66,6178.0
2017-08-14 15:30:00,81.65,82.07,81.63,82.0,44579.0,81.65,82.07,81.63,82.0,44579.0
2017-08-15 09:30:00,82.0,82.25,81.8,82.24,6300.0,82.0,82.25,81.8,82.24,6300.0
2017-08-15 10:00:00,82.25,82.44,82.01,82.16,5553.0,82.25,82.44,82.01,82.16,5553.0
2017-08-15 10:30:00,82.16,82.57,82.09,82.57,17998.0,82.16,82.57,82.09,82.57,17998.0
2017-08-15 11:00:00,82.51,82.57,81.71,81.8,17857.0,82.51,82.57,81.71,81.8,17857.0
2017-08-15 11:30:00,81.82,82.12,81.7,82.12,6861.0,81.82,82.12,81.7,82.12,6861.0
2017-08-15 12:00:00,82.21,82.31,82.18,82.31,3754.0,82.21,82.31,82.18,82.31,3754.0
2017-08-15 12:30:00,82.34,82.53,82.34,82.39,2496.0,82.34,82.53,82.34,82.39,2496.0
2017-08-15 13:00:00,82.34,82.68,82.19,82.65,28746.0,82.34,82.68,82.19,82.65,28746.0
2017-08-15 13:30:00,82.68,82.76,82.03,82.1,16704.0,82.68,82.76,82.03,82.1,16704.0
2017-08-15 14:00:00,82.1,82.65,82.07,82.1,29947.0,82.1,82.65,82.07,82.1,29947.0
2017-08-15 14:30:00,82.08,82.56,82.01,82.48,22773.0,82.08,82.56,82.01,82.48,22773.0
2017-08-15 15:00:00,82.48,82.69,82.32,82.42,33927.0,82.48,82.69,82.32,82.42,33927.0
2017-08-15 15:30:00,82.4,82.6,82.33,82.39,48681.0,82.4,82.6,82.33,82.39,48681.0
2017-08-16 09:30:00,82.46,82.65,82.11,82.65,9003.0,82.46,82.65,82.11,82.65,9003.0
2017-08-16 10:00:00,82.48,82.52,82.29,82.36,5703.0,82.48,82.52,82.29,82.36,5703.0
2017-08-16 10:30:00,82.38,82.45,82.34,82.36,2541.0,82.38,82.45,82.34,82.36,2541.0
2017-08-16 11:00:00,82.43,82.43,82.15,82.15,5021.0,82.43,82.43,82.15,82.15,5021.0
2017-08-16 11:30:00,82.24,82.39,82.1,82.25,8302.0,82.24,82.39,82.1,82.25,8302.0
2017-08-16 12:00:00,82.24,82.57,82.22,82.48,12510.0,82.24,82.57,82.22,82.48,12510.0
2017-08-16 12:30:00,82.5,82.56,82.38,82.45,4765.0,82.5,82.56,82.38,82.45,4765.0
2017-08-16 13:00:00,82.48,82.66,82.44,82.65,3900.0,82.48,82.66,82.44,82.65,3900.0
2017-08-16 13:30:00,82.57,82.67,82.4,82.67,7200.0,82.57,82.67,82.4,82.67,7200.0
2017-08-16 14:00:00,82.64,82.64,82.09,82.14,5416.0,82.64,82.64,82.09,82.14,5416.0
2017-08-16 14:30:00,82.18,82.28,82.11,82.11,2808.0,82.18,82.28,82.11,82.11,2808.0
2017-08-16 15:00:00,82.13,82.22,82.03,82.11,2708.0,82.13,82.22,82.03,82.11,2708.0
2017-08-16 15:30:00,82.24,82.26,82.02,82.23,12107.0,82.24,82.26,82.02,82.23,12107.0
2017-08-17 09:30:00,82.07,82.14,81.36,81.84,2925.0,82.07,82.14,81.36,81.84,2925.0
2017-08-17 10:00:00,81.72,81.92,81.07,81.44,5527.0,81.72,81.92,81.07,81.44,5527.0
2017-08-17 10:30:00,81.49,81.83,81.45,81.55,2790.0,81.49,81.83,81.45,81.55,2790.0
2017-08-17 11:00:00,81.65,81.75,81.5,81.62,3541.0,81.65,81.75,81.5,81.62,3541.0
2017-08-17 11:30:00,81.6,81.69,81.35,81.65,5030.0,81.6,81.69,81.35,81.65,5030.0
2017-08-17 12:00:00,81.65,81.65,81.25,81.25,2216.0,81.65,81.65,81.25,81.25,2216.0
2017-08-17 12:30:00,81.21,81.21,80.73,80.8,10919.0,81.21,81.21,80.73,80.8,10919.0
2017-08-17 13:00:00,80.72,80.78,80.53,80.63,2400.0,80.72,80.78,80.53,80.63,2400.0
2017-08-17 13:30:00,80.58,80.8,80.58,80.69,2727.0,80.58,80.8,80.58,80.69,2727.0
2017-08-17 14:00:00,80.88,80.9,80.66,80.67,655.0,80.88,80.9,80.66,80.67,655.0
2017-08-17 14:30:00,80.8,80.8,80.55,80.65,2078.0,80.8,80.8,80.55,80.65,2078.0
2017-08-17 15:00:00,80.62,80.68,80.19,80.44,9979.0,80.62,80.68,80.19,80.44,9979.0
2017-08-17 15:30:00,80.41,80.5,79.9,79.95,27879.0,80.41,80.5,79.9,79.95,27879.0
2017-08-18 09:30:00,79.47,80.1,78.57,79.92,36043.0,79.47,80.1,78.57,79.92,36043.0
2017-08-18 10:00:00,79.87,80.35,79.79,80.11,13484.0,79.87,80.35,79.79,80.11,13484.0
2017-08-18 10:30:00,80.14,80.4,80.0,80.06,16177.0,80.14,80.4,80.0,80.06,16177.0
2017-08-18 11:00:00,80.1,80.27,79.76,80.27,7596.0,80.1,80.27,79.76,80.27,7596.0
2017-08-18 11:30:00,80.31,80.33,80.03,80.13,2654.0,80.31,80.33,80.03,80.13,2654.0
2017-08-18 12:00:00,80.1,80.18,79.88,80.17,5958.0,80.1,80.18,79.88,80.17,5958.0
2017-08-18 12:30:00,80.3,80.3,80.0,80.21,5134.0,80.3,80.3,80.0,80.21,5134.0
2017-08-18 13:00:00,80.23,80.3,80.02,80.12,1800.0,80.23,80.3,80.02,80.12,1800.0
2017-08-18 13:30:00,80.17,80.22,80.07,80.09,3300.0,80.17,80.22,80.07,80.09,3300.0
2017-08-18 14:00:00,80.09,80.48,80.07,80.48,11995.0,80.09,80.48,80.07,80.48,11995.0
2017-08-18 14:30:00,80.49,80.52,80.37,80.41,12626.0,80.49,80.52,80.37,80.41,12626.0
2017-08-18 15:00:00,80.5,80.5,80.16,80.23,5361.0,80.5,80.5,80.16,80.23,5361.0
2017-08-18 15:30:00,80.23,80.33,80.04,80.08,44474.0,80.23,80.33,80.04,80.08,44474.0
2017-08-21 09:30:00,80.43,80.43,79.63,79.87,12021.0,80.43,80.43,79.63,79.87,12021.0
2017-08-21 10:00:00,79.69,80.35,79.67,80.12,12943.0,79.69,80.35,79.67,80.12,12943.0
2017-08-21 10:30:00,80.0,80.11,79.92,80.0,11591.0,80.0,80.11,79.92,80.0,11591.0
2017-08-21 11:00:00,80.0,80.15,79.86,80.0,18516.0,80.0,80.15,79.86,80.0,18516.0
2017-08-21 11:30:00,80.0,80.22,79.99,80.15,7685.0,80.0,80.22,79.99,80.15,7685.0
2017-08-21 12:00:00,80.17,80.35,79.97,80.33,6414.0,80.17,80.35,79.97,80.33,6414.0
2017-08-21 12:30:00,80.33,80.33,80.11,80.26,4000.0,80.33,80.33,80.11,80.26,4000.0
2017-08-21 13:00:00,80.3,80.3,80.0,80.15,5979.0,80.3,80.3,80.0,80.15,5979.0
2017-08-21 13:30:00,80.21,80.27,80.15,80.18,9192.0,80.21,80.27,80.15,80.18,9192.0
2017-08-21 14:00:00,80.18,80.38,80.18,80.32,4661.0,80.18,80.38,80.18,80.32,4661.0
2017-08-21 14:30:00,80.49,80.65,80.43,80.61,5371.0,80.49,80.65,80.43,80.61,5371.0
2017-08-21 15:00:00,80.6,80.97,80.5,80.94,23264.0,80.6,80.97,80.5,80.94,23264.0
2017-08-21 15:30:00,80.9,80.94,80.68,80.81,33416.0,80.9,80.94,80.68,80.81,33416.0
2017-08-22 09:30:00,81.15,81.15,79.97,80.1,16031.0,81.15,81.15,79.97,80.1,16031.0
2017-08-22 10:00:00,80.12,80.55,80.0,80.29,3346.0,80.12,80.55,80.0,80.29,3346.0
2017-08-22 10:30:00,80.27,80.43,80.2,80.37,9560.0,80.27,80.43,80.2,80.37,9560.0
2017-08-22 11:00:00,80.49,80.56,80.4,80.47,4212.0,80.49,80.56,80.4,80.47,4212.0
2017-08-22 11:30:00,80.53,80.55,80.4,80.48,11155.0,80.53,80.55,80.4,80.48,11155.0
2017-08-22 12:00:00,80.43,80.75,80.4,80.69,13247.0,80.43,80.75,80.4,80.69,13247.0
2017-08-22 12:30:00,80.55,80.63,80.46,80.62,4600.0,80.55,80.63,80.46,80.62,4600.0
2017-08-22 13:00:00,80.64,80.84,80.6,80.81,4460.0,80.64,80.84,80.6,80.81,4460.0
2017-08-22 13:30:00,80.69,81.02,80.69,80.9,22741.0,80.69,81.02,80.69,80.9,22741.0
2017-08-22 14:00:00,80.93,81.14,80.84,81.14,3985.0,80.93,81.14,80.84,81.14,3985.0
2017-08-22 14:30:00,81.18,81.25,80.75,80.75,29823.0,81.18,81.25,80.75,80.75,29823.0
2017-08-22 15:00:00,80.74,80.81,80.6,80.61,8353.0,80.74,80.81,80.6,80.61,8353.0
2017-08-22 15:30:00,80.64,80.7,80.55,80.65,16228.0,80.64,80.7,80.55,80.65,16228.0
2017-08-23 09:30:00,80.26,80.5,79.66,80.0,8697.0,80.26,80.5,79.66,80.0,8697.0
2017-08-23 10:00:00,80.13,80.45,80.0,80.38,8330.0,80.13,80.45,80.0,80.38,8330.0
2017-08-23 10:30:00,80.39,80.62,80.35,80.44,2862.0,80.39,80.62,80.35,80.44,2862.0
2017-08-23 11:00:00,80.45,80.51,80.29,80.43,3975.0,80.45,80.51,80.29,80.43,3975.0
2017-08-23 11:30:00,80.47,80.47,80.34,80.44,6052.0,80.47,80.47,80.34,80.44,6052.0
2017-08-23 12:00:00,80.4,80.4,80.01,80.01,3689.0,80.4,80.4,80.01,80.01,3689.0
2017-08-23 12:30:00,80.0,80.1,79.76,79.84,4664.0,80.0,80.1,79.76,79.84,4664.0
2017-08-23 13:00:00,79.92,80.14,79.77,80.07,5995.0,79.92,80.14,79.77,80.07,5995.0
2017-08-23 13:30:00,79.95,80.18,79.86,79.86,1700.0,79.95,80.18,79.86,79.86,1700.0
2017-08-23 14:00:00,80.0,80.13,79.86,80.13,900.0,80.0,80.13,79.86,80.13,900.0
2017-08-23 14:30:00,79.99,80.41,79.99,80.24,3528.0,79.99,80.41,79.99,80.24,3528.0
2017-08-23 15:00:00,80.3,80.42,80.15,80.19,3491.0,80.3,80.42,80.15,80.19,3491.0
2017-08-23 15:30:00,80.23,80.38,80.08,80.08,11657.0,80.23,80.38,80.08,80.08,11657.0
2017-08-24 09:30:00,80.43,80.7,80.1,80.1,4802.0,80.43,80.7,80.1,80.1,4802.0
2017-08-24 10:00:00,79.81,80.4,79.81,80.3,2657.0,79.81,80.4,79.81,80.3,2657.0
2017-08-24 10:30:00,80.24,80.28,79.94,80.03,3800.0,80.24,80.28,79.94,80.03,3800.0
2017-08-24 11:00:00,80.13,80.16,79.55,79.69,7821.0,80.13,80.16,79.55,79.69,7821.0
2017-08-24 11:30:00,79.7,80.08,79.7,79.97,4716.0,79.7,80.08,79.7,79.97,4716.0
2017-08-24 12:00:00,80.04,80.06,79.85,79.87,2969.0,80.04,80.06,79.85,79.87,2969.0
2017-08-24 12:30:00,79.88,80.11,79.75,80.11,1100.0,79.88,80.11,79.75,80.11,1100.0
2017-08-24 13:00:00,80.0,80.02,79.74,79.8,7517.0,80.0,80.02,79.74,79.8,7517.0
2017-08-24 13:30:00,79.77,79.82,79.57,79.61,8410.0,79.77,79.82,79.57,79.61,8410.0
2017-08-24 14:00:00,79.56,79.63,79.41,79.5,10508.0,79.56,79.63,79.41,79.5,10508.0
2017-08-24 14:30:00,79.47,79.75,79.38,79.72,12452.0,79.47,79.75,79.38,79.72,12452.0
2017-08-24 15:00:00,79.69,79.81,79.69,79.74,10727.0,79.69,79.81,79.69,79.74,10727.0
2017-08-24 15:30:00,79.75,79.75,79.66,79.67,21721.0,79.75,79.75,79.66,79.67,21721.0
2017-08-25 09:30:00,79.81,80.89,79.81,80.89,11762.0,79.81,80.89,79.81,80.89,11762.0
2017-08-25 10:00:00,80.89,80.98,80.19,80.2,29731.0,80.89,80.98,80.19,80.2,29731.0
2017-08-25 10:30:00,80.14,80.18,79.43,79.43,12785.0,80.14,80.18,79.43,79.43,12785.0
2017-08-25 11:00:00,79.41,79.74,79.31,79.68,30667.0,79.41,79.74,79.31,79.68,30667.0
2017-08-25 11:30:00,79.68,80.06,79.52,79.52,15303.0,79.68,80.06,79.52,79.52,15303.0
2017-08-25 12:00:00,79.52,79.7,79.35,79.39,14024.0,79.52,79.7,79.35,79.39,14024.0
2017-08-25 12:30:00,79.4,79.44,79.13,79.15,23500.0,79.4,79.44,79.13,79.15,23500.0
2017-08-25 13:00:00,79.15,79.26,79.08,79.1,19561.0,79.15,79.26,79.08,79.1,19561.0
2017-08-25 13:30:00,79.11,79.22,78.89,79.0,23531.0,79.11,79.22,78.89,79.0,23531.0
2017-08-25 14:00:00,79.02,79.07,78.95,79.02,16390.0,79.02,79.07,78.95,79.02,16390.0
2017-08-25 14:30:00,79.01,79.06,78.93,79.02,17413.0,79.01,79.06,78.93,79.02,17413.0
2017-08-25 15:00:00,79.02,79.11,78.94,78.99,56666.0,79.02,79.11,78.94,78.99,56666.0
2017-08-25 15:30:00,79.0,79.04,78.78,78.82,66664.0,79.0,79.04,78.78,78.82,66664.0
2017-08-28 09:30:00,79.23,79.5,78.43,78.85,9180.0,79.23,79.5,78.43,78.85,9180.0
2017-08-28 10:00:00,78.85,79.16,78.73,78.96,5617.0,78.85,79.16,78.73,78.96,5617.0
2017-08-28 10:30:00,79.0,79.09,78.84,79.0,9753.0,79.0,79.09,78.84,79.0,9753.0
2017-08-28 11:00:00,78.98,79.12,78.91,78.96,20162.0,78.98,79.12,78.91,78.96,20162.0
2017-08-28 11:30:00,78.95,79.03,78.88,78.99,9024.0,78.95,79.03,78.88,78.99,9024.0
2017-08-28 12:00:00,78.99,79.02,78.82,78.88,9806.0,78.99,79.02,78.82,78.88,9806.0
2017-08-28 12:30:00,78.89,79.01,78.87,79.01,10524.0,78.89,79.01,78.87,79.01,10524.0
2017-08-28 13:00:00,79.0,79.04,78.92,78.92,12428.0,79.0,79.04,78.92,78.92,12428.0
2017-08-28 13:30:00,78.97,78.98,78.86,78.86,3348.0,78.97,78.98,78.86,78.86,3348.0
2017-08-28 14:00:00,78.9,78.91,78.82,78.88,2302.0,78.9,78.91,78.82,78.88,2302.0
2017-08-28 14:30:00,78.87,79.02,78.87,78.9,5317.0,78.87,79.02,78.87,78.9,5317.0
2017-08-28 15:00:00,78.98,79.06,78.94,79.0,20754.0,78.98,79.06,78.94,79.0,20754.0
2017-08-28 15:30:00,79.01,79.04,78.84,79.03,27082.0,79.01,79.04,78.84,79.03,27082.0
2017-08-29 09:30:00,78.38,78.6,78.05,78.45,16314.0,78.38,78.6,78.05,78.45,16314.0
2017-08-29 10:00:00,78.51,78.7,77.96,78.45,18688.0,78.51,78.7,77.96,78.45,18688.0
2017-08-29 10:30:00,78.39,78.53,78.32,78.44,6314.0,78.39,78.53,78.32,78.44,6314.0
2017-08-29 11:00:00,78.55,78.73,78.47,78.68,2200.0,78.55,78.73,78.47,78.68,2200.0
2017-08-29 11:30:00,78.69,78.94,78.66,78.82,3104.0,78.69,78.94,78.66,78.82,3104.0
2017-08-29 12:00:00,78.91,79.04,78.83,78.99,3626.0,78.91,79.04,78.83,78.99,3626.0
2017-08-29 12:30:00,79.05,79.05,78.89,78.96,36155.0,79.05,79.05,78.89,78.96,36155.0
2017-08-29 13:00:00,78.97,79.02,78.91,78.95,7563.0,78.97,79.02,78.91,78.95,7563.0
2017-08-29 13:30:00,78.95,78.95,78.77,78.78,3600.0,78.95,78.95,78.77,78.78,3600.0
2017-08-29 14:00:00,78.86,78.93,78.8,78.93,2200.0,78.86,78.93,78.8,78.93,2200.0
2017-08-29 14:30:00,78.9,79.07,78.89,78.97,9249.0,78.9,79.07,78.89,78.97,9249.0
2017-08-29 15:00:00,79.0,79.04,78.94,78.98,26108.0,79.0,79.04,78.94,78.98,26108.0
2017-08-29 15:30:00,79.01,79.01,78.9,78.91,17122.0,79.01,79.01,78.9,78.91,17122.0
2017-08-30 09:30:00,78.76,79.31,78.76,79.0,31973.0,78.76,79.31,78.76,79.0,31973.0
2017-08-30 10:00:00,78.99,79.65,78.93,79.56,37798.0,78.99,79.65,78.93,79.56,37798.0
2017-08-30 10:30:00,79.6,79.63,79.33,79.55,1930.0,79.6,79.63,79.33,79.55,1930.0
2017-08-30 11:00:00,79.58,79.61,79.42,79.61,1200.0,79.58,79.61,79.42,79.61,1200.0
2017-08-30 11:30:00,79.67,79.67,79.38,79.47,3336.0,79.67,79.67,79.38,79.47,3336.0
2017-08-30 12:00:00,79.44,79.44,79.26,79.32,2200.0,79.44,79.44,79.26,79.32,2200.0
2017-08-30 12:30:00,79.3,79.51,79.3,79.51,2100.0,79.3,79.51,79.3,79.51,2100.0
2017-08-30 13:00:00,79.52,79.52,79.16,79.23,16331.0,79.52,79.52,79.16,79.23,16331.0
2017-08-30 13:30:00,79.19,79.57,79.19,79.34,6589.0,79.19,79.57,79.19,79.34,6589.0
2017-08-30 14:00:00,79.38,79.47,79.27,79.41,5943.0,79.38,79.47,79.27,79.41,5943.0
2017-08-30 14:30:00,79.45,79.54,79.32,79.33,4895.0,79.45,79.54,79.32,79.33,4895.0
2017-08-30 15:00:00,79.34,79.63,79.33,79.63,7782.0,79.34,79.63,79.33,79.63,7782.0
2017-08-30 15:30:00,79.59,79.73,79.5,79.59,39292.0,79.59,79.73,79.5,79.59,39292.0
2017-08-31 09:30:00,79.84,80.0,79.08,79.94,17430.0,79.84,80.0,79.08,79.94,17430.0
2017-08-31 10:00:00,80.06,80.08,79.67,79.88,30633.0,80.06,80.08,79.67,79.88,30633.0
2017-08-31 10:30:00,79.85,79.95,79.67,79.95,3755.0,79.85,79.95,79.67,79.95,3755.0
2017-08-31 11:00:00,79.91,80.05,79.84,79.95,7312.0,79.91,80.05,79.84,79.95,7312.0
2017-08-31 11:30:00,79.95,80.11,79.73,79.89,6038.0,79.95,80.11,79.73,79.89,6038.0
2017-08-31 12:00:00,79.89,80.21,79.88,80.21,11040.0,79.89,80.21,79.88,80.21,11040.0
2017-08-31 12:30:00,80.23,80.66,80.23,80.64,20981.0,80.23,80.66,80.23,80.64,20981.0
2017-08-31 13:00:00,80.58,80.75,80.58,80.66,17783.0,80.58,80.75,80.58,80.66,17783.0
2017-08-31 13:30:00,80.67,80.94,80.53,80.78,30017.0,80.67,80.94,80.53,80.78,30017.0
2017-08-31 14:00:00,80.77,81.05,80.75,81.03,14761.0,80.77,81.05,80.75,81.03,14761.0
2017-08-31 14:30:00,81.0,81.24,81.0,81.19,6285.0,81.0,81.24,81.0,81.19,6285.0
2017-08-31 15:00:00,81.17,81.26,81.04,81.26,10939.0,81.17,81.26,81.04,81.26,10939.0
2017-08-31 15:30:00,81.23,81.44,81.2,81.34,41106.0,81.23,81.44,81.2,81.34,41106.0
2017-09-01 09:30:00,81.5,81.54,80.64,80.87,15834.0,81.5,81.54,80.64,80.87,15834.0
2017-09-01 10:00:00,80.98,81.75,80.58,81.57,42770.0,80.98,81.75,80.58,81.57,42770.0
2017-09-01 10:30:00,81.48,81.88,81.27,81.41,58906.0,81.48,81.88,81.27,81.41,58906.0
2017-09-01 11:00:00,81.34,81.58,81.23,81.44,25799.0,81.34,81.58,81.23,81.44,25799.0
2017-09-01 11:30:00,81.39,81.55,81.37,81.55,17842.0,81.39,81.55,81.37,81.55,17842.0
2017-09-01 12:00:00,81.53,81.85,81.41,81.85,20063.0,81.53,81.85,81.41,81.85,20063.0
2017-09-01 12:30:00,81.84,81.85,81.44,81.65,16105.0,81.84,81.85,81.44,81.65,16105.0
2017-09-01 13:00:00,81.65,81.76,81.6,81.72,13739.0,81.65,81.76,81.6,81.72,13739.0
2017-09-01 13:30:00,81.64,81.76,81.62,81.7,15006.0,81.64,81.76,81.62,81.7,15006.0
2017-09-01 14:00:00,81.64,81.78,81.63,81.74,16232.0,81.64,81.78,81.63,81.74,16232.0
2017-09-01 14:30:00,81.73,81.78,81.72,81.76,10224.0,81.73,81.78,81.72,81.76,10224.0
2017-09-01 15:00:00,81.74,81.83,81.66,81.75,17550.0,81.74,81.83,81.66,81.75,17550.0
2017-09-01 15:30:00,81.74,82.15,81.72,82.11,45025.0,81.74,82.15,81.72,82.11,45025.0
2017-09-05 09:30:00,81.87,82.65,80.84,82.29,52236.0,81.87,82.65,80.84,82.29,52236.0
2017-09-05 10:00:00,82.33,82.58,82.21,82.39,74870.0,82.33,82.58,82.21,82.39,74870.0
2017-09-05 10:30:00,82.36,82.68,82.36,82.68,9552.0,82.36,82.68,82.36,82.68,9552.0
2017-09-05 11:00:00,82.66,82.78,82.53,82.74,12155.0,82.66,82.78,82.53,82.74,12155.0
2017-09-05 11:30:00,82.7,82.93,82.64,82.85,11346.0,82.7,82.93,82.64,82.85,11346.0
2017-09-05 12:00:00,82.85,82.85,82.6,82.68,28436.0,82.85,82.85,82.6,82.68,28436.0
2017-09-05 12:30:00,82.67,82.85,82.56,82.79,24772.0,82.67,82.85,82.56,82.79,24772.0
2017-09-05 13:00:00,82.78,82.87,82.58,82.84,8680.0,82.78,82.87,82.58,82.84,8680.0
2017-09-05 13:30:00,82.81,82.91,82.58,82.91,6961.0,82.81,82.91,82.58,82.91,6961.0
2017-09-05 14:00:00,82.95,82.95,82.67,82.88,26893.0,82.95,82.95,82.67,82.88,26893.0
2017-09-05 14:30:00,82.8,82.82,82.7,82.75,4894.0,82.8,82.82,82.7,82.75,4894.0
2017-09-05 15:00:00,82.79,83.32,82.76,83.25,18911.0,82.79,83.32,82.76,83.25,18911.0
2017-09-05 15:30:00,83.29,83.43,83.03,83.36,61414.0,83.29,83.43,83.03,83.36,61414.0
2017-09-06 09:30:00,83.5,83.5,83.04,83.31,14380.0,83.5,83.5,83.04,83.31,14380.0
2017-09-06 10:00:00,83.32,83.59,83.21,83.3,23451.0,83.32,83.59,83.21,83.3,23451.0
2017-09-06 10:30:00,83.27,83.42,83.15,83.39,13848.0,83.27,83.42,83.15,83.39,13848.0
2017-09-06 11:00:00,83.29,83.39,83.17,83.28,14724.0,83.29,83.39,83.17,83.28,14724.0
2017-09-06 11:30:00,83.32,83.51,83.28,83.51,5350.0,83.32,83.51,83.28,83.51,5350.0
2017-09-06 12:00:00,83.52,83.52,83.31,83.42,8990.0,83.52,83.52,83.31,83.42,8990.0
2017-09-06 12:30:00,83.48,83.53,83.39,83.51,5261.0,83.48,83.53,83.39,83.51,5261.0
2017-09-06 13:00:00,83.5,83.85,83.48,83.6,19603.0,83.5,83.85,83.48,83.6,19603.0
2017-09-06 13:30:00,83.61,83.68,83.4,83.42,13966.0,83.61,83.68,83.4,83.42,13966.0
2017-09-06 14:00:00,83.46,83.9,83.46,83.82,32629.0,83.46,83.9,83.46,83.82,32629.0
2017-09-06 14:30:00,83.82,83.82,83.3,83.4,7644.0,83.82,83.82,83.3,83.4,7644.0
2017-09-06 15:00:00,83.37,83.67,83.37,83.64,18299.0,83.37,83.67,83.37,83.64,18299.0
2017-09-06 15:30:00,83.6,84.04,83.55,83.8,74318.0,83.6,84.04,83.55,83.8,74318.0
2017-09-07 09:30:00,83.96,84.25,83.55,84.25,25613.0,83.96,84.25,83.55,84.25,25613.0
2017-09-07 10:00:00,84.1,84.25,83.88,84.14,11660.0,84.1,84.25,83.88,84.14,11660.0
2017-09-07 10:30:00,84.19,84.75,84.12,84.45,61836.0,84.19,84.75,84.12,84.45,61836.0
2017-09-07 11:00:00,84.4,84.82,84.31,84.6,38890.0,84.4,84.82,84.31,84.6,38890.0
2017-09-07 11:30:00,84.66,84.95,84.49,84.9,15239.0,84.66,84.95,84.49,84.9,15239.0
2017-09-07 12:00:00,84.84,84.96,84.79,84.85,19632.0,84.84,84.96,84.79,84.85,19632.0
2017-09-07 12:30:00,84.78,84.95,84.78,84.88,9943.0,84.78,84.95,84.78,84.88,9943.0
2017-09-07 13:00:00,84.84,84.95,84.8,84.88,11445.0,84.84,84.95,84.8,84.88,11445.0
2017-09-07 13:30:00,84.87,84.93,84.81,84.9,11029.0,84.87,84.93,84.81,84.9,11029.0
2017-09-07 14:00:00,84.88,84.94,84.8,84.89,18439.0,84.88,84.94,84.8,84.89,18439.0
2017-09-07 14:30:00,84.88,84.93,84.77,84.84,31693.0,84.88,84.93,84.77,84.84,31693.0
2017-09-07 15:00:00,84.82,84.95,84.77,84.82,31275.0,84.82,84.95,84.77,84.82,31275.0
2017-09-07 15:30:00,84.81,84.9,84.76,84.83,39891.0,84.81,84.9,84.76,84.83,39891.0
2017-09-08 09:30:00,84.69,84.96,84.21,84.92,21111.0,84.69,84.96,84.21,84.92,21111.0
2017-09-08 10:00:00,84.91,85.37,84.51,84.55,93733.0,84.91,85.37,84.51,84.55,93733.0
2017-09-08 10:30:00,84.34,84.49,83.99,84.34,10630.0,84.34,84.49,83.99,84.34,10630.0
2017-09-08 11:00:00,84.56,84.73,84.3,84.73,14494.0,84.56,84.73,84.3,84.73,14494.0
2017-09-08 11:30:00,84.72,85.0,84.72,84.89,18473.0,84.72,85.0,84.72,84.89,18473.0
2017-09-08 12:00:00,84.94,85.18,84.68,84.87,26256.0,84.94,85.18,84.68,84.87,26256.0
2017-09-08 12:30:00,84.93,85.0,84.89,84.96,4210.0,84.93,85.0,84.89,84.96,4210.0
2017-09-08 13:00:00,84.9,84.97,84.85,84.89,6602.0,84.9,84.97,84.85,84.89,6602.0
2017-09-08 13:30:00,84.91,84.99,84.84,84.97,13227.0,84.91,84.99,84.84,84.97,13227.0
2017-09-08 14:00:00,85.0,85.0,84.79,84.81,12511.0,85.0,85.0,84.79,84.81,12511.0
2017-09-08 14:30:00,84.81,84.89,84.77,84.89,6731.0,84.81,84.89,84.77,84.89,6731.0
2017-09-08 15:00:00,84.8,84.85,84.57,84.58,4786.0,84.8,84.85,84.57,84.58,4786.0
2017-09-08 15:30:00,84.57,84.67,84.43,84.55,29227.0,84.57,84.67,84.43,84.55,29227.0
2017-09-11 09:30:00,85.0,85.0,84.12,84.53,59426.0,85.0,85.0,84.12,84.53,59426.0
2017-09-11 10:00:00,84.47,85.05,84.45,85.0,57675.0,84.47,85.05,84.45,85.0,57675.0
2017-09-11 10:30:00,84.96,85.05,84.84,84.98,56383.0,84.96,85.05,84.84,84.98,56383.0
2017-09-11 11:00:00,84.98,85.0,84.92,84.98,21507.0,84.98,85.0,84.92,84.98,21507.0
2017-09-11 11:30:00,84.97,85.04,84.9,84.94,19768.0,84.97,85.04,84.9,84.94,19768.0
2017-09-11 12:00:00,84.94,84.95,84.64,84.7,16555.0,84.94,84.95,84.64,84.7,16555.0
2017-09-11 12:30:00,84.7,84.79,84.63,84.66,6056.0,84.7,84.79,84.63,84.66,6056.0
2017-09-11 13:00:00,84.66,84.69,84.57,84.59,11003.0,84.66,84.69,84.57,84.59,11003.0
2017-09-11 13:30:00,84.62,84.64,84.4,84.44,8737.0,84.62,84.64,84.4,84.44,8737.0
2017-09-11 14:00:00,84.44,84.47,84.38,84.43,7705.0,84.44,84.47,84.38,84.43,7705.0
2017-09-11 14:30:00,84.44,84.7,84.44,84.62,6513.0,84.44,84.7,84.44,84.62,6513.0
2017-09-11 15:00:00,84.61,84.65,84.46,84.46,8356.0,84.61,84.65,84.46,84.46,8356.0
2017-09-11 15:30:00,84.45,84.73,84.39,84.68,30828.0,84.45,84.73,84.39,84.68,30828.0
2017-09-12 09:30:00,85.05,85.99,84.86,85.52,91338.0,85.05,85.99,84.86,85.52,91338.0
2017-09-12 10:00:00,85.53,85.95,85.49,85.6,14597.0,85.53,85.95,85.49,85.6,14597.0
2017-09-12 10:30:00,85.64,85.94,85.49,85.92,31316.0,85.64,85.94,85.49,85.92,31316.0
2017-09-12 11:00:00,85.85,86.2,85.82,86.06,43610.0,85.85,86.2,85.82,86.06,43610.0
2017-09-12 11:30:00,86.13,86.87,86.13,86.69,31489.0,86.13,86.87,86.13,86.69,31489.0
2017-09-12 12:00:00,86.7,86.94,86.7,86.94,5802.0,86.7,86.94,86.7,86.94,5802.0
2017-09-12 12:30:00,86.87,87.36,86.86,87.16,31602.0,86.87,87.36,86.86,87.16,31602.0
2017-09-12 13:00:00,87.09,87.33,87.09,87.15,6715.0,87.09,87.33,87.09,87.15,6715.0
2017-09-12 13:30:00,87.13,87.34,87.13,87.25,8134.0,87.13,87.34,87.13,87.25,8134.0
2017-09-12 14:00:00,87.27,87.46,87.22,87.34,12890.0,87.27,87.46,87.22,87.34,12890.0
2017-09-12 14:30:00,87.33,87.44,87.18,87.26,12193.0,87.33,87.44,87.18,87.26,12193.0
2017-09-12 15:00:00,87.35,87.62,87.3,87.48,21743.0,87.35,87.62,87.3,87.48,21743.0
2017-09-12 15:30:00,87.45,87.71,87.35,87.61,62318.0,87.45,87.71,87.35,87.61,62318.0
2017-09-13 09:30:00,87.61,87.61,86.64,86.94,39408.0,87.61,87.61,86.64,86.94,39408.0
2017-09-13 10:00:00,86.99,87.11,86.35,86.35,31624.0,86.99,87.11,86.35,86.35,31624.0
2017-09-13 10:30:00,86.32,86.47,85.38,85.77,17977.0,86.32,86.47,85.38,85.77,17977.0
2017-09-13 11:00:00,85.8,85.92,85.62,85.92,9598.0,85.8,85.92,85.62,85.92,9598.0
2017-09-13 11:30:00,85.96,86.01,85.17,85.17,11643.0,85.96,86.01,85.17,85.17,11643.0
2017-09-13 12:00:00,85.1,85.34,85.1,85.2,11232.0,85.1,85.34,85.1,85.2,11232.0
2017-09-13 12:30:00,85.22,85.22,84.81,84.85,12461.0,85.22,85.22,84.81,84.85,12461.0
2017-09-13 13:00:00,84.85,84.93,84.62,84.71,11067.0,84.85,84.93,84.62,84.71,11067.0
2017-09-13 13:30:00,84.73,84.74,84.13,84.53,13441.0,84.73,84.74,84.13,84.53,13441.0
2017-09-13 14:00:00,84.55,84.88,84.55,84.7,7940.0,84.55,84.88,84.55,84.7,7940.0
2017-09-13 14:30:00,84.75,85.02,84.73,84.89,11544.0,84.75,85.02,84.73,84.89,11544.0
2017-09-13 15:00:00,84.92,85.1,84.75,85.07,15493.0,84.92,85.1,84.75,85.07,15493.0
2017-09-13 15:30:00,85.05,85.35,85.02,85.29,58043.0,85.05,85.35,85.02,85.29,58043.0
2017-09-14 09:30:00,85.22,85.38,84.78,85.24,17689.0,85.22,85.38,84.78,85.24,17689.0
2017-09-14 10:00:00,85.25,85.29,85.07,85.07,51100.0,85.25,85.29,85.07,85.07,51100.0
2017-09-14 10:30:00,85.08,85.39,84.88,84.88,13998.0,85.08,85.39,84.88,84.88,13998.0
2017-09-14 11:00:00,84.88,85.02,84.78,84.83,4822.0,84.88,85.02,84.78,84.83,4822.0
2017-09-14 11:30:00,84.78,84.78,84.35,84.4,7158.0,84.78,84.78,84.35,84.4,7158.0
2017-09-14 12:00:00,84.39,84.39,83.93,83.93,6355.0,84.39,84.39,83.93,83.93,6355.0
2017-09-14 12:30:00,83.93,84.02,83.45,83.45,29751.0,83.93,84.02,83.45,83.45,29751.0
2017-09-14 13:00:00,83.44,83.49,83.18,83.4,27971.0,83.44,83.49,83.18,83.4,27971.0
2017-09-14 13:30:00,83.32,83.44,82.87,82.97,38043.0,83.32,83.44,82.87,82.97,38043.0
2017-09-14 14:00:00,82.89,83.1,82.79,82.95,26627.0,82.89,83.1,82.79,82.95,26627.0
2017-09-14 14:30:00,83.01,83.13,82.94,83.02,12297.0,83.01,83.13,82.94,83.02,12297.0
2017-09-14 15:00:00,83.05,83.1,82.94,82.98,14867.0,83.05,83.1,82.94,82.98,14867.0
2017-09-14 15:30:00,83.01,83.05,82.87,83.01,53136.0,83.01,83.05,82.87,83.01,53136.0
2017-09-15 09:30:00,83.21,84.21,82.2,82.29,102565.0,83.21,84.21,82.2,82.29,102565.0
2017-09-15 10:00:00,82.43,82.46,81.44,81.66,68850.0,82.43,82.46,81.44,81.66,68850.0
2017-09-15 10:30:00,81.69,81.69,81.42,81.49,22588.0,81.69,81.69,81.42,81.49,22588.0
2017-09-15 11:00:00,81.48,81.57,80.98,81.33,75086.0,81.48,81.57,80.98,81.33,75086.0
2017-09-15 11:30:00,81.33,81.92,81.23,81.92,39303.0,81.33,81.92,81.23,81.92,39303.0
2017-09-15 12:00:00,81.96,82.46,81.96,82.29,7752.0,81.96,82.46,81.96,82.29,7752.0
2017-09-15 12:30:00,82.32,82.32,81.71,81.71,7000.0,82.32,82.32,81.71,81.71,7000.0
2017-09-15 13:00:00,81.71,81.85,81.52,81.84,8156.0,81.71,81.85,81.52,81.84,8156.0
2017-09-15 13:30:00,81.91,82.2,81.84,81.91,16015.0,81.91,82.2,81.84,81.91,16015.0
2017-09-15 14:00:00,81.91,81.98,81.76,81.76,9755.0,81.91,81.98,81.76,81.76,9755.0
2017-09-15 14:30:00,81.74,81.9,81.67,81.72,12043.0,81.74,81.9,81.67,81.72,12043.0
2017-09-15 15:00:00,81.71,81.8,81.56,81.68,11594.0,81.71,81.8,81.56,81.68,11594.0
2017-09-15 15:30:00,81.72,81.92,81.64,81.75,63744.0,81.72,81.92,81.64,81.75,63744.0
2017-09-18 09:30:00,81.95,83.3,81.51,83.19,54803.0,81.95,83.3,81.51,83.19,54803.0
2017-09-18 10:00:00,83.23,84.37,83.23,84.33,32678.0,83.23,84.37,83.23,84.33,32678.0
2017-09-18 10:30:00,84.24,84.33,83.62,83.76,36945.0,84.24,84.33,83.62,83.76,36945.0
2017-09-18 11:00:00,83.86,84.53,83.85,84.49,19956.0,83.86,84.53,83.85,84.49,19956.0
2017-09-18 11:30:00,84.49,84.7,84.21,84.36,33095.0,84.49,84.7,84.21,84.36,33095.0
2017-09-18 12:00:00,84.38,84.62,84.22,84.25,22833.0,84.38,84.62,84.22,84.25,22833.0
2017-09-18 12:30:00,84.3,84.44,83.99,84.4,33340.0,84.3,84.44,83.99,84.4,33340.0
2017-09-18 13:00:00,84.37,84.55,84.29,84.46,7564.0,84.37,84.55,84.29,84.46,7564.0
2017-09-18 13:30:00,84.5,84.61,84.45,84.51,12966.0,84.5,84.61,84.45,84.51,12966.0
2017-09-18 14:00:00,84.54,84.61,84.26,84.44,22593.0,84.54,84.61,84.26,84.44,22593.0
2017-09-18 14:30:00,84.43,84.53,84.29,84.49,16759.0,84.43,84.53,84.29,84.49,16759.0
2017-09-18 15:00:00,84.52,84.56,84.29,84.41,31053.0,84.52,84.56,84.29,84.41,31053.0
2017-09-18 15:30:00,84.34,84.4,84.14,84.19,44038.0,84.34,84.4,84.14,84.19,44038.0
2017-09-19 09:30:00,84.21,84.78,83.55,83.55,6693.0,84.21,84.78,83.55,83.55,6693.0
2017-09-19 10:00:00,83.74,83.74,83.05,83.23,11250.0,83.74,83.74,83.05,83.23,11250.0
2017-09-19 10:30:00,83.23,83.69,83.02,83.48,15099.0,83.23,83.69,83.02,83.48,15099.0
2017-09-19 11:00:00,83.4,83.4,83.16,83.18,5739.0,83.4,83.4,83.16,83.18,5739.0
2017-09-19 11:30:00,83.14,83.17,83.05,83.08,1591.0,83.14,83.17,83.05,83.08,1591.0
2017-09-19 12:00:00,83.07,83.14,82.73,82.73,5174.0,83.07,83.14,82.73,82.73,5174.0
2017-09-19 12:30:00,82.7,82.83,82.7,82.71,3750.0,82.7,82.83,82.7,82.71,3750.0
2017-09-19 13:00:00,82.69,82.73,82.58,82.59,5812.0,82.69,82.73,82.58,82.59,5812.0
2017-09-19 13:30:00,82.62,82.69,82.54,82.59,9200.0,82.62,82.69,82.54,82.59,9200.0
2017-09-19 14:00:00,82.58,82.67,82.27,82.67,13772.0,82.58,82.67,82.27,82.67,13772.0
2017-09-19 14:30:00,82.64,82.67,82.51,82.6,2943.0,82.64,82.67,82.51,82.6,2943.0
2017-09-19 15:00:00,82.62,83.11,82.58,83.09,17098.0,82.62,83.11,82.58,83.09,17098.0
2017-09-19 15:30:00,83.09,83.28,83.05,83.28,36387.0,83.09,83.28,83.05,83.28,36387.0
2017-09-20 09:30:00,83.25,83.6,82.6,82.88,7733.0,83.25,83.6,82.6,82.88,7733.0
2017-09-20 10:00:00,82.91,83.25,82.82,82.89,3331.0,82.91,83.25,82.82,82.89,3331.0
2017-09-20 10:30:00,82.97,83.28,82.97,83.15,7570.0,82.97,83.28,82.97,83.15,7570.0
2017-09-20 11:00:00,82.98,83.04,82.69,82.83,8534.0,82.98,83.04,82.69,82.83,8534.0
2017-09-20 11:30:00,82.75,83.05,82.74,83.04,4221.0,82.75,83.05,82.74,83.04,4221.0
2017-09-20 12:00:00,83.05,83.29,83.05,83.21,4797.0,83.05,83.29,83.05,83.21,4797.0
2017-09-20 12:30:00,83.24,83.43,83.19,83.37,7983.0,83.24,83.43,83.19,83.37,7983.0
2017-09-20 13:00:00,83.41,83.5,83.33,83.44,5269.0,83.41,83.5,83.33,83.44,5269.0
2017-09-20 13:30:00,83.41,83.41,83.26,83.35,5129.0,83.41,83.41,83.26,83.35,5129.0
2017-09-20 14:00:00,83.3,83.31,82.75,82.92,8775.0,83.3,83.31,82.75,82.92,8775.0
2017-09-20 14:30:00,82.9,83.08,82.87,83.04,4509.0,82.9,83.08,82.87,83.04,4509.0
2017-09-20 15:00:00,82.99,83.21,82.97,83.08,8906.0,82.99,83.21,82.97,83.08,8906.0
2017-09-20 15:30:00,83.13,83.5,83.13,83.5,24272.0,83.13,83.5,83.13,83.5,24272.0
2017-09-21 09:30:00,83.25,83.37,82.59,82.86,4812.0,83.25,83.37,82.59,82.86,4812.0
2017-09-21 10:00:00,82.88,82.97,82.7,82.97,1300.0,82.88,82.97,82.7,82.97,1300.0
2017-09-21 10:30:00,82.94,83.12,82.86,83.1,5835.0,82.94,83.12,82.86,83.1,5835.0
2017-09-21 11:00:00,83.07,83.11,82.8,82.93,4671.0,83.07,83.11,82.8,82.93,4671.0
2017-09-21 11:30:00,82.93,83.09,82.8,83.06,1793.0,82.93,83.09,82.8,83.06,1793.0
2017-09-21 12:00:00,82.91,83.22,82.85,83.19,3881.0,82.91,83.22,82.85,83.19,3881.0
2017-09-21 12:30:00,83.17,83.18,82.96,83.06,5200.0,83.17,83.18,82.96,83.06,5200.0
2017-09-21 13:00:00,83.02,83.1,83.0,83.09,7937.0,83.02,83.1,83.0,83.09,7937.0
2017-09-21 13:30:00,83.06,83.15,82.99,83.15,3937.0,83.06,83.15,82.99,83.15,3937.0
2017-09-21 14:00:00,83.15,83.26,83.14,83.25,8163.0,83.15,83.26,83.14,83.25,8163.0
2017-09-21 14:30:00,83.25,83.4,83.17,83.4,4729.0,83.25,83.4,83.17,83.4,4729.0
2017-09-21 15:00:00,83.38,83.42,83.3,83.38,6072.0,83.38,83.42,83.3,83.38,6072.0
2017-09-21 15:30:00,83.38,84.06,83.37,83.66,56610.0,83.38,84.06,83.37,83.66,56610.0
2017-09-22 09:30:00,83.65,84.45,83.65,84.33,21939.0,83.65,84.45,83.65,84.33,21939.0
2017-09-22 10:00:00,84.23,84.32,83.95,84.19,13948.0,84.23,84.32,83.95,84.19,13948.0
2017-09-22 10:30:00,84.13,84.21,83.93,84.01,16896.0,84.13,84.21,83.93,84.01,16896.0
2017-09-22 11:00:00,84.03,84.1,83.81,83.88,3705.0,84.03,84.1,83.81,83.88,3705.0
2017-09-22 11:30:00,83.86,84.22,83.79,84.07,24089.0,83.86,84.22,83.79,84.07,24089.0
2017-09-22 12:00:00,84.03,84.13,83.9,83.96,18633.0,84.03,84.13,83.9,83.96,18633.0
2017-09-22 12:30:00,83.99,84.21,83.95,83.98,5651.0,83.99,84.21,83.95,83.98,5651.0
2017-09-22 13:00:00,83.97,84.09,83.84,84.0,4125.0,83.97,84.09,83.84,84.0,4125.0
2017-09-22 13:30:00,84.04,84.08,83.96,84.03,6087.0,84.04,84.08,83.96,84.03,6087.0
2017-09-22 14:00:00,84.05,84.08,83.83,83.95,13096.0,84.05,84.08,83.83,83.95,13096.0
2017-09-22 14:30:00,83.9,83.98,83.87,83.94,2657.0,83.9,83.98,83.87,83.94,2657.0
2017-09-22 15:00:00,83.95,84.01,83.93,83.96,4162.0,83.95,84.01,83.93,83.96,4162.0
2017-09-22 15:30:00,83.97,84.13,83.93,84.1,38779.0,83.97,84.13,83.93,84.1,38779.0
2017-09-25 09:30:00,84.0,84.0,82.74,83.06,37910.0,84.0,84.0,82.74,83.06,37910.0
2017-09-25 10:00:00,83.06,83.22,82.81,82.98,12600.0,83.06,83.22,82.81,82.98,12600.0
2017-09-25 10:30:00,83.01,83.16,82.96,83.03,14586.0,83.01,83.16,82.96,83.03,14586.0
2017-09-25 11:00:00,83.02,83.3,82.96,83.2,14805.0,83.02,83.3,82.96,83.2,14805.0
2017-09-25 11:30:00,83.21,83.42,83.17,83.29,12458.0,83.21,83.42,83.17,83.29,12458.0
2017-09-25 12:00:00,83.29,83.39,83.25,83.34,11193.0,83.29,83.39,83.25,83.34,11193.0
2017-09-25 12:30:00,83.35,83.66,83.35,83.41,16825.0,83.35,83.66,83.35,83.41,16825.0
2017-09-25 13:00:00,83.33,83.44,83.25,83.36,5969.0,83.33,83.44,83.25,83.36,5969.0
2017-09-25 13:30:00,83.36,83.44,83.15,83.44,14928.0,83.36,83.44,83.15,83.44,14928.0
2017-09-25 14:00:00,83.43,83.76,83.43,83.74,19855.0,83.43,83.76,83.43,83.74,19855.0
2017-09-25 14:30:00,83.75,83.96,83.66,83.96,17875.0,83.75,83.96,83.66,83.96,17875.0
2017-09-25 15:00:00,83.97,84.2,83.83,84.2,15515.0,83.97,84.2,83.83,84.2,15515.0
2017-09-25 15:30:00,84.21,84.27,83.95,84.13,30651.0,84.21,84.27,83.95,84.13,30651.0
2017-09-26 09:30:00,84.65,84.66,84.14,84.27,5209.0,84.65,84.66,84.14,84.27,5209.0
2017-09-26 10:00:00,84.0,84.28,83.92,84.28,11103.0,84.0,84.28,83.92,84.28,11103.0
2017-09-26 10:30:00,84.18,84.38,84.07,84.19,5421.0,84.18,84.38,84.07,84.19,5421.0
2017-09-26 11:00:00,84.2,84.24,83.97,84.22,7743.0,84.2,84.24,83.97,84.22,7743.0
2017-09-26 11:30:00,84.08,84.15,83.92,84.15,2800.0,84.08,84.15,83.92,84.15,2800.0
2017-09-26 12:00:00,84.13,84.37,84.13,84.32,6344.0,84.13,84.37,84.13,84.32,6344.0
2017-09-26 12:30:00,84.36,84.39,84.07,84.24,6310.0,84.36,84.39,84.07,84.24,6310.0
2017-09-26 13:00:00,84.2,84.4,84.16,84.4,6104.0,84.2,84.4,84.16,84.4,6104.0
2017-09-26 13:30:00,84.4,84.72,84.4,84.72,5879.0,84.4,84.72,84.4,84.72,5879.0
2017-09-26 14:00:00,84.7,84.7,84.22,84.33,15266.0,84.7,84.7,84.22,84.33,15266.0
2017-09-26 14:30:00,84.38,84.55,84.28,84.44,8763.0,84.38,84.55,84.28,84.44,8763.0
2017-09-26 15:00:00,84.47,84.58,84.41,84.41,9852.0,84.47,84.58,84.41,84.41,9852.0
2017-09-26 15:30:00,84.39,84.55,84.33,84.53,45559.0,84.39,84.55,84.33,84.53,45559.0
2017-09-27 09:30:00,85.0,85.71,84.76,85.1,18863.0,85.0,85.71,84.76,85.1,18863.0
2017-09-27 10:00:00,85.1,85.4,85.02,85.04,15280.0,85.1,85.4,85.02,85.04,15280.0
2017-09-27 10:30:00,85.03,85.09,84.69,85.04,8476.0,85.03,85.09,84.69,85.04,8476.0
2017-09-27 11:00:00,84.88,85.36,84.88,85.21,6843.0,84.88,85.36,84.88,85.21,6843.0
2017-09-27 11:30:00,85.09,85.17,84.78,85.07,7225.0,85.09,85.17,84.78,85.07,7225.0
2017-09-27 12:00:00,85.1,85.13,84.84,85.13,9600.0,85.1,85.13,84.84,85.13,9600.0
2017-09-27 12:30:00,85.01,85.24,84.89,85.04,11456.0,85.01,85.24,84.89,85.04,11456.0
2017-09-27 13:00:00,85.06,85.5,85.06,85.47,7987.0,85.06,85.5,85.06,85.47,7987.0
2017-09-27 13:30:00,85.48,86.0,85.46,85.98,16531.0,85.48,86.0,85.46,85.98,16531.0
2017-09-27 14:00:00,85.98,86.21,85.95,86.16,20436.0,85.98,86.21,85.95,86.16,20436.0
2017-09-27 14:30:00,86.13,86.13,85.6,85.88,24462.0,86.13,86.13,85.6,85.88,24462.0
2017-09-27 15:00:00,85.86,86.16,85.84,85.84,24731.0,85.86,86.16,85.84,85.84,24731.0
2017-09-27 15:30:00,85.84,85.91,85.38,85.44,53032.0,85.84,85.91,85.38,85.44,53032.0
2017-09-28 09:30:00,85.0,85.42,84.79,85.12,27266.0,85.0,85.42,84.79,85.12,27266.0
2017-09-28 10:00:00,85.07,85.19,84.63,84.9,22804.0,85.07,85.19,84.63,84.9,22804.0
2017-09-28 10:30:00,84.92,85.14,84.74,85.05,24801.0,84.92,85.14,84.74,85.05,24801.0
2017-09-28 11:00:00,85.01,85.1,84.83,84.96,15898.0,85.01,85.1,84.83,84.96,15898.0
2017-09-28 11:30:00,85.07,85.12,84.88,84.93,11100.0,85.07,85.12,84.88,84.93,11100.0
2017-09-28 12:00:00,84.88,85.12,84.79,85.07,20784.0,84.88,85.12,84.79,85.07,20784.0
2017-09-28 12:30:00,85.01,85.14,84.88,85.14,4259.0,85.01,85.14,84.88,85.14,4259.0
2017-09-28 13:00:00,85.08,85.31,85.08,85.31,4000.0,85.08,85.31,85.08,85.31,4000.0
2017-09-28 13:30:00,85.35,85.42,85.22,85.37,4801.0,85.35,85.42,85.22,85.37,4801.0
2017-09-28 14:00:00,85.31,85.42,85.11,85.11,16854.0,85.31,85.42,85.11,85.11,16854.0
2017-09-28 14:30:00,85.12,85.18,84.88,84.88,15036.0,85.12,85.18,84.88,84.88,15036.0
2017-09-28 15:00:00,84.88,85.33,84.87,85.2,15701.0,84.88,85.33,84.87,85.2,15701.0
2017-09-28 15:30:00,85.18,85.5,85.18,85.39,34931.0,85.18,85.5,85.18,85.39,34931.0
2017-09-29 09:30:00,85.05,85.82,84.98,85.82,26085.0,85.05,85.82,84.98,85.82,26085.0
2017-09-29 10:00:00,85.7,86.41,85.43,86.29,59180.0,85.7,86.41,85.43,86.29,59180.0
2017-09-29 10:30:00,86.26,86.54,86.22,86.54,15784.0,86.26,86.54,86.22,86.54,15784.0
2017-09-29 11:00:00,86.5,86.68,86.46,86.6,8008.0,86.5,86.68,86.46,86.6,8008.0
2017-09-29 11:30:00,86.66,87.21,86.66,87.11,39237.0,86.66,87.21,86.66,87.11,39237.0
2017-09-29 12:00:00,87.17,87.38,87.14,87.35,36090.0,87.17,87.38,87.14,87.35,36090.0
2017-09-29 12:30:00,87.34,87.54,87.28,87.46,17185.0,87.34,87.54,87.28,87.46,17185.0
2017-09-29 13:00:00,87.46,87.72,87.43,87.61,20431.0,87.46,87.72,87.43,87.61,20431.0
2017-09-29 13:30:00,87.6,87.79,87.53,87.73,36359.0,87.6,87.79,87.53,87.73,36359.0
2017-09-29 14:00:00,87.75,87.81,87.61,87.77,52185.0,87.75,87.81,87.61,87.77,52185.0
2017-09-29 14:30:00,87.8,87.99,87.67,87.96,51902.0,87.8,87.99,87.67,87.96,51902.0
2017-09-29 15:00:00,87.94,88.18,87.88,88.17,60883.0,87.94,88.18,87.88,88.17,60883.0
2017-09-29 15:30:00,88.17,88.17,87.87,87.94,72955.0,88.17,88.17,87.87,87.94,72955.0
2017-10-02 09:30:00,87.94,88.33,86.53,87.58,56700.0,87.94,88.33,86.53,87.58,56700.0
2017-10-02 10:00:00,87.56,88.84,87.49,88.48,76745.0,87.56,88.84,87.49,88.48,76745.0
2017-10-02 10:30:00,88.43,88.81,87.98,88.42,33590.0,88.43,88.81,87.98,88.42,33590.0
2017-10-02 11:00:00,88.36,88.39,87.51,87.54,8800.0,88.36,88.39,87.51,87.54,8800.0
2017-10-02 11:30:00,87.53,87.6,87.04,87.36,16009.0,87.53,87.6,87.04,87.36,16009.0
2017-10-02 12:00:00,87.33,87.62,87.14,87.55,24203.0,87.33,87.62,87.14,87.55,24203.0
2017-10-02 12:30:00,87.54,87.59,87.18,87.18,19801.0,87.54,87.59,87.18,87.18,19801.0
2017-10-02 13:00:00,87.19,87.41,86.98,87.22,19363.0,87.19,87.41,86.98,87.22,19363.0
2017-10-02 13:30:00,87.01,87.5,87.01,87.28,10978.0,87.01,87.5,87.01,87.28,10978.0
2017-10-02 14:00:00,87.29,87.35,87.12,87.33,22115.0,87.29,87.35,87.12,87.33,22115.0
2017-10-02 14:30:00,87.36,87.41,87.17,87.32,11754.0,87.36,87.41,87.17,87.32,11754.0
2017-10-02 15:00:00,87.32,87.68,87.23,87.6,29452.0,87.32,87.68,87.23,87.6,29452.0
2017-10-02 15:30:00,87.68,87.99,87.56,87.98,73832.0,87.68,87.99,87.56,87.98,73832.0
2017-10-03 09:30:00,88.13,89.68,88.13,89.5,60452.0,88.13,89.68,88.13,89.5,60452.0
2017-10-03 10:00:00,89.46,89.79,89.03,89.11,52352.0,89.46,89.79,89.03,89.11,52352.0
2017-10-03 10:30:00,89.12,89.51,88.8,88.95,28492.0,89.12,89.51,88.8,88.95,28492.0
2017-10-03 11:00:00,88.96,89.1,88.76,88.91,8875.0,88.96,89.1,88.76,88.91,8875.0
2017-10-03 11:30:00,88.89,89.14,88.88,89.04,13519.0,88.89,89.14,88.88,89.04,13519.0
2017-10-03 12:00:00,89.04,89.22,88.84,89.01,13601.0,89.04,89.22,88.84,89.01,13601.0
2017-10-03 12:30:00,88.96,89.48,88.94,89.34,19320.0,88.96,89.48,88.94,89.34,19320.0
2017-10-03 13:00:00,89.33,89.34,89.1,89.18,7971.0,89.33,89.34,89.1,89.18,7971.0
2017-10-03 13:30:00,89.18,89.33,89.18,89.21,20324.0,89.18,89.33,89.18,89.21,20324.0
2017-10-03 14:00:00,89.17,89.21,89.03,89.12,12105.0,89.17,89.21,89.03,89.12,12105.0
2017-10-03 14:30:00,89.06,89.33,89.06,89.26,19888.0,89.06,89.33,89.06,89.26,19888.0
2017-10-03 15:00:00,89.23,89.31,89.02,89.07,31183.0,89.23,89.31,89.02,89.07,31183.0
2017-10-03 15:30:00,89.07,89.34,89.01,89.33,53454.0,89.07,89.34,89.01,89.33,53454.0
2017-10-04 09:30:00,89.11,89.51,88.6,89.51,19667.0,89.11,89.51,88.6,89.51,19667.0
2017-10-04 10:00:00,89.36,89.51,89.03,89.04,25278.0,89.36,89.51,89.03,89.04,25278.0
2017-10-04 10:30:00,88.94,89.45,88.94,89.31,16102.0,88.94,89.45,88.94,89.31,16102.0
2017-10-04 11:00:00,89.35,89.42,89.13,89.28,35514.0,89.35,89.42,89.13,89.28,35514.0
2017-10-04 11:30:00,89.33,89.37,89.05,89.19,35686.0,89.33,89.37,89.05,89.19,35686.0
2017-10-04 12:00:00,89.19,89.29,89.13,89.14,11900.0,89.19,89.29,89.13,89.14,11900.0
2017-10-04 12:30:00,89.21,89.21,89.08,89.13,11867.0,89.21,89.21,89.08,89.13,11867.0
2017-10-04 13:00:00,89.13,89.18,89.06,89.1,36329.0,89.13,89.18,89.06,89.1,36329.0
2017-10-04 13:30:00,89.15,89.23,89.01,89.17,32769.0,89.15,89.23,89.01,89.17,32769.0
2017-10-04 14:00:00,89.1,89.32,89.1,89.32,6923.0,89.1,89.32,89.1,89.32,6923.0
2017-10-04 14:30:00,89.34,89.34,89.25,89.31,3343.0,89.34,89.34,89.25,89.31,3343.0
2017-10-04 15:00:00,89.31,89.51,89.28,89.46,13060.0,89.31,89.51,89.28,89.46,13060.0
2017-10-04 15:30:00,89.45,89.5,89.37,89.48,56888.0,89.45,89.5,89.37,89.48,56888.0
2017-10-05 09:30:00,89.61,89.79,89.37,89.68,73911.0,89.61,89.79,89.37,89.68,73911.0
2017-10-05 10:00:00,89.59,89.79,89.52,89.76,32693.0,89.59,89.79,89.52,89.76,32693.0
2017-10-05 10:30:00,89.69,89.99,89.66,89.83,30637.0,89.69,89.99,89.66,89.83,30637.0
2017-10-05 11:00:00,89.78,89.87,89.75,89.86,6018.0,89.78,89.87,89.75,89.86,6018.0
2017-10-05 11:30:00,89.81,89.94,89.81,89.9,20106.0,89.81,89.94,89.81,89.9,20106.0
2017-10-05 12:00:00,89.92,90.21,89.76,90.15,47884.0,89.92,90.21,89.76,90.15,47884.0
2017-10-05 12:30:00,90.1,90.1,89.79,89.82,12011.0,90.1,90.1,89.79,89.82,12011.0
2017-10-05 13:00:00,89.74,89.86,89.59,89.77,10778.0,89.74,89.86,89.59,89.77,10778.0
2017-10-05 13:30:00,89.77,89.79,89.66,89.74,10062.0,89.77,89.79,89.66,89.74,10062.0
2017-10-05 14:00:00,89.76,89.85,89.68,89.83,7118.0,89.76,89.85,89.68,89.83,7118.0
2017-10-05 14:30:00,89.78,89.94,89.78,89.89,7432.0,89.78,89.94,89.78,89.89,7432.0
2017-10-05 15:00:00,89.89,89.94,89.83,89.9,11546.0,89.89,89.94,89.83,89.9,11546.0
2017-10-05 15:30:00,89.91,89.91,89.74,89.85,40817.0,89.91,89.91,89.74,89.85,40817.0
2017-10-06 09:30:00,89.68,89.95,89.54,89.83,42919.0,89.68,89.95,89.54,89.83,42919.0
2017-10-06 10:00:00,89.9,90.25,89.8,90.11,23430.0,89.9,90.25,89.8,90.11,23430.0
2017-10-06 10:30:00,90.07,90.11,89.7,89.83,5749.0,90.07,90.11,89.7,89.83,5749.0
2017-10-06 11:00:00,89.74,90.1,89.72,89.9,16309.0,89.74,90.1,89.72,89.9,16309.0
2017-10-06 11:30:00,89.96,89.96,89.82,89.86,16215.0,89.96,89.96,89.82,89.86,16215.0
2017-10-06 12:00:00,89.9,89.99,89.84,89.99,9343.0,89.9,89.99,89.84,89.99,9343.0
2017-10-06 12:30:00,90.05,90.08,89.91,89.94,3097.0,90.05,90.08,89.91,89.94,3097.0
2017-10-06 13:00:00,89.97,89.98,89.85,89.97,10128.0,89.97,89.98,89.85,89.97,10128.0
2017-10-06 13:30:00,89.91,89.98,89.88,89.9,11113.0,89.91,89.98,89.88,89.9,11113.0
2017-10-06 14:00:00,89.88,90.08,89.88,90.08,8896.0,89.88,90.08,89.88,90.08,8896.0
2017-10-06 14:30:00,90.1,90.1,89.95,89.98,13831.0,90.1,90.1,89.95,89.98,13831.0
2017-10-06 15:00:00,89.96,90.0,89.91,89.95,11038.0,89.96,90.0,89.91,89.95,11038.0
2017-10-06 15:30:00,89.98,90.23,89.96,90.19,31262.0,89.98,90.23,89.96,90.19,31262.0
2017-10-09 09:30:00,90.0,90.13,89.53,89.67,16959.0,90.0,90.13,89.53,89.67,16959.0
2017-10-09 10:00:00,89.72,89.77,89.55,89.71,10987.0,89.72,89.77,89.55,89.71,10987.0
2017-10-09 10:30:00,89.69,89.72,89.54,89.58,8751.0,89.69,89.72,89.54,89.58,8751.0
2017-10-09 11:00:00,89.57,89.78,89.57,89.74,5383.0,89.57,89.78,89.57,89.74,5383.0
2017-10-09 11:30:00,89.76,89.9,89.71,89.81,9411.0,89.76,89.9,89.71,89.81,9411.0
2017-10-09 12:00:00,89.77,89.86,89.69,89.69,2900.0,89.77,89.86,89.69,89.69,2900.0
2017-10-09 12:30:00,89.69,89.74,89.58,89.67,4686.0,89.69,89.74,89.58,89.67,4686.0
2017-10-09 13:00:00,89.62,89.69,89.59,89.68,6352.0,89.62,89.69,89.59,89.68,6352.0
2017-10-09 13:30:00,89.67,89.9,89.58,89.9,12064.0,89.67,89.9,89.58,89.9,12064.0
2017-10-09 14:00:00,89.91,90.2,89.9,90.06,14534.0,89.91,90.2,89.9,90.06,14534.0
2017-10-09 14:30:00,90.05,90.05,89.84,89.92,16486.0,90.05,90.05,89.84,89.92,16486.0
2017-10-09 15:00:00,89.86,89.89,89.75,89.82,16021.0,89.86,89.89,89.75,89.82,16021.0
2017-10-09 15:30:00,89.84,89.84,89.74,89.79,29941.0,89.84,89.84,89.74,89.79,29941.0
2017-10-10 09:30:00,90.01,90.5,89.8,89.8,65077.0,90.01,90.5,89.8,89.8,65077.0
2017-10-10 10:00:00,89.79,89.89,89.42,89.63,5816.0,89.79,89.89,89.42,89.63,5816.0
2017-10-10 10:30:00,89.58,89.93,89.57,89.93,5661.0,89.58,89.93,89.57,89.93,5661.0
2017-10-10 11:00:00,89.93,90.01,89.36,89.36,7339.0,89.93,90.01,89.36,89.36,7339.0
2017-10-10 11:30:00,89.44,89.57,89.24,89.43,32177.0,89.44,89.57,89.24,89.43,32177.0
2017-10-10 12:00:00,89.5,89.54,89.35,89.48,23887.0,89.5,89.54,89.35,89.48,23887.0
2017-10-10 12:30:00,89.48,89.58,89.43,89.58,9215.0,89.48,89.58,89.43,89.58,9215.0
2017-10-10 13:00:00,89.55,89.75,89.55,89.69,2700.0,89.55,89.75,89.55,89.69,2700.0
2017-10-10 13:30:00,89.73,89.79,89.66,89.69,2800.0,89.73,89.79,89.66,89.69,2800.0
2017-10-10 14:00:00,89.68,89.7,89.6,89.64,4200.0,89.68,89.7,89.6,89.64,4200.0
2017-10-10 14:30:00,89.7,89.7,89.51,89.51,4654.0,89.7,89.7,89.51,89.51,4654.0
2017-10-10 15:00:00,89.57,89.73,89.55,89.7,7241.0,89.57,89.73,89.55,89.7,7241.0
2017-10-10 15:30:00,89.76,89.95,89.72,89.92,25728.0,89.76,89.95,89.72,89.92,25728.0
2017-10-11 09:30:00,89.93,90.24,89.59,90.14,8086.0,89.93,90.24,89.59,90.14,8086.0
2017-10-11 10:00:00,90.19,90.49,90.19,90.38,14771.0,90.19,90.49,90.19,90.38,14771.0
2017-10-11 10:30:00,90.38,90.6,90.31,90.56,7471.0,90.38,90.6,90.31,90.56,7471.0
2017-10-11 11:00:00,90.59,90.62,90.13,90.23,16166.0,90.59,90.62,90.13,90.23,16166.0
2017-10-11 11:30:00,90.1,90.32,90.09,90.12,5140.0,90.1,90.32,90.09,90.12,5140.0
2017-10-11 12:00:00,90.12,90.4,90.12,90.36,7903.0,90.12,90.4,90.12,90.36,7903.0
2017-10-11 12:30:00,90.32,90.32,90.18,90.21,3736.0,90.32,90.32,90.18,90.21,3736.0
2017-10-11 13:00:00,90.17,90.28,90.17,90.26,6322.0,90.17,90.28,90.17,90.26,6322.0
2017-10-11 13:30:00,90.29,90.4,90.24,90.26,16832.0,90.29,90.4,90.24,90.26,16832.0
2017-10-11 14:00:00,90.31,90.4,90.3,90.37,8414.0,90.31,90.4,90.3,90.37,8414.0
2017-10-11 14:30:00,90.39,90.42,90.2,90.24,12708.0,90.39,90.42,90.2,90.24,12708.0
2017-10-11 15:00:00,90.2,90.68,90.2,90.68,28411.0,90.2,90.68,90.2,90.68,28411.0
2017-10-11 15:30:00,90.68,90.68,90.5,90.63,22420.0,90.68,90.68,90.5,90.63,22420.0
2017-10-12 09:30:00,90.77,90.77,90.26,90.42,10100.0,90.77,90.77,90.26,90.42,10100.0
2017-10-12 10:00:00,90.32,90.46,90.02,90.46,9229.0,90.32,90.46,90.02,90.46,9229.0
2017-10-12 10:30:00,90.53,90.7,90.46,90.62,9429.0,90.53,90.7,90.46,90.62,9429.0
2017-10-12 11:00:00,90.6,90.75,90.48,90.5,5954.0,90.6,90.75,90.48,90.5,5954.0
2017-10-12 11:30:00,90.57,90.6,90.16,90.26,10218.0,90.57,90.6,90.16,90.26,10218.0
2017-10-12 12:00:00,90.24,90.65,90.23,90.54,8271.0,90.24,90.65,90.23,90.54,8271.0
2017-10-12 12:30:00,90.55,90.8,90.5,90.7,24103.0,90.55,90.8,90.5,90.7,24103.0
2017-10-12 13:00:00,90.71,90.85,90.64,90.67,27784.0,90.71,90.85,90.64,90.67,27784.0
2017-10-12 13:30:00,90.65,90.69,90.58,90.67,6356.0,90.65,90.69,90.58,90.67,6356.0
2017-10-12 14:00:00,90.69,90.8,90.62,90.74,5824.0,90.69,90.8,90.62,90.74,5824.0
2017-10-12 14:30:00,90.77,90.8,90.7,90.79,11876.0,90.77,90.8,90.7,90.79,11876.0
2017-10-12 15:00:00,90.78,90.78,90.45,90.57,8653.0,90.78,90.78,90.45,90.57,8653.0
2017-10-12 15:30:00,90.55,90.66,90.52,90.61,26928.0,90.55,90.66,90.52,90.61,26928.0
2017-10-13 09:30:00,91.0,91.0,90.27,90.61,6418.0,91.0,91.0,90.27,90.61,6418.0
2017-10-13 10:00:00,90.59,90.71,90.36,90.53,18047.0,90.59,90.71,90.36,90.53,18047.0
2017-10-13 10:30:00,90.46,90.88,90.38,90.72,18859.0,90.46,90.88,90.38,90.72,18859.0
2017-10-13 11:00:00,90.79,90.8,90.37,90.77,11391.0,90.79,90.8,90.37,90.77,11391.0
2017-10-13 11:30:00,90.58,90.74,90.58,90.7,3050.0,90.58,90.74,90.58,90.7,3050.0
2017-10-13 12:00:00,90.71,90.84,90.69,90.76,13469.0,90.71,90.84,90.69,90.76,13469.0
2017-10-13 12:30:00,90.77,90.77,90.6,90.65,3843.0,90.77,90.77,90.6,90.65,3843.0
2017-10-13 13:00:00,90.7,90.74,90.61,90.65,3820.0,90.7,90.74,90.61,90.65,3820.0
2017-10-13 13:30:00,90.69,90.86,90.62,90.82,13507.0,90.69,90.86,90.62,90.82,13507.0
2017-10-13 14:00:00,90.85,90.88,90.76,90.88,6119.0,90.85,90.88,90.76,90.88,6119.0
2017-10-13 14:30:00,90.87,91.23,90.82,91.16,17637.0,90.87,91.23,90.82,91.16,17637.0
2017-10-13 15:00:00,91.17,91.17,90.97,91.1,9711.0,91.17,91.17,90.97,91.1,9711.0
2017-10-13 15:30:00,91.04,91.04,90.77,90.96,20074.0,91.04,91.04,90.77,90.96,20074.0
2017-10-16 09:30:00,90.96,91.03,90.3,90.73,43918.0,90.96,91.03,90.3,90.73,43918.0
2017-10-16 10:00:00,90.77,91.36,90.77,91.05,5067.0,90.77,91.36,90.77,91.05,5067.0
2017-10-16 10:30:00,91.04,91.16,90.89,90.98,14573.0,91.04,91.16,90.89,90.98,14573.0
2017-10-16 11:00:00,90.97,91.22,90.95,91.15,5328.0,90.97,91.22,90.95,91.15,5328.0
2017-10-16 11:30:00,91.22,91.28,91.13,91.25,3370.0,91.22,91.28,91.13,91.25,3370.0
2017-10-16 12:00:00,91.2,91.41,91.1,91.1,9392.0,91.2,91.41,91.1,91.1,9392.0
2017-10-16 12:30:00,91.06,91.15,91.04,91.05,10436.0,91.06,91.15,91.04,91.05,10436.0
2017-10-16 13:00:00,91.01,91.02,90.79,90.94,15584.0,91.01,91.02,90.79,90.94,15584.0
2017-10-16 13:30:00,90.96,91.2,90.96,91.14,4215.0,90.96,91.2,90.96,91.14,4215.0
2017-10-16 14:00:00,91.15,91.66,91.1,91.66,20921.0,91.15,91.66,91.1,91.66,20921.0
2017-10-16 14:30:00,91.7,91.7,91.39,91.39,7952.0,91.7,91.7,91.39,91.39,7952.0
2017-10-16 15:00:00,91.4,91.57,91.26,91.33,36516.0,91.4,91.57,91.26,91.33,36516.0
2017-10-16 15:30:00,91.3,91.33,91.05,91.14,30076.0,91.3,91.33,91.05,91.14,30076.0
2017-10-17 09:30:00,91.1,91.97,90.66,90.98,6442.0,91.1,91.97,90.66,90.98,6442.0
2017-10-17 10:00:00,91.08,91.46,90.95,91.05,17405.0,91.08,91.46,90.95,91.05,17405.0
2017-10-17 10:30:00,91.13,91.22,90.78,90.99,9874.0,91.13,91.22,90.78,90.99,9874.0
2017-10-17 11:00:00,90.97,91.25,90.96,91.13,5584.0,90.97,91.25,90.96,91.13,5584.0
2017-10-17 11:30:00,91.16,91.16,91.01,91.05,4555.0,91.16,91.16,91.01,91.05,4555.0
2017-10-17 12:00:00,91.02,91.11,90.97,91.01,5809.0,91.02,91.11,90.97,91.01,5809.0
2017-10-17 12:30:00,91.03,91.03,90.85,90.9,2321.0,91.03,91.03,90.85,90.9,2321.0
2017-10-17 13:00:00,90.87,90.9,90.65,90.84,7300.0,90.87,90.9,90.65,90.84,7300.0
2017-10-17 13:30:00,90.85,90.93,90.81,90.81,2680.0,90.85,90.93,90.81,90.81,2680.0
2017-10-17 14:00:00,90.86,90.94,90.8,90.8,13772.0,90.86,90.94,90.8,90.8,13772.0
2017-10-17 14:30:00,90.82,90.91,90.76,90.86,8668.0,90.82,90.91,90.76,90.86,8668.0
2017-10-17 15:00:00,90.89,91.0,90.85,90.94,22936.0,90.89,91.0,90.85,90.94,22936.0
2017-10-17 15:30:00,90.9,91.03,90.89,90.96,19030.0,90.9,91.03,90.89,90.96,19030.0
2017-10-18 09:30:00,91.0,91.06,90.68,90.77,6068.0,91.0,91.06,90.68,90.77,6068.0
2017-10-18 10:00:00,90.77,91.03,90.71,90.8,3170.0,90.77,91.03,90.71,90.8,3170.0
2017-10-18 10:30:00,90.8,90.98,90.74,90.9,5120.0,90.8,90.98,90.74,90.9,5120.0
2017-10-18 11:00:00,90.94,91.03,90.88,91.03,4683.0,90.94,91.03,90.88,91.03,4683.0
2017-10-18 11:30:00,91.06,91.13,90.92,90.98,10310.0,91.06,91.13,90.92,90.98,10310.0
2017-10-18 12:00:00,91.0,91.12,90.74,90.89,11601.0,91.0,91.12,90.74,90.89,11601.0
2017-10-18 12:30:00,90.85,91.0,90.76,90.76,11205.0,90.85,91.0,90.76,90.76,11205.0
2017-10-18 13:00:00,90.78,90.99,90.74,90.99,3111.0,90.78,90.99,90.74,90.99,3111.0
2017-10-18 13:30:00,90.99,91.12,90.87,91.02,7608.0,90.99,91.12,90.87,91.02,7608.0
2017-10-18 14:00:00,91.01,91.14,90.92,91.02,6788.0,91.01,91.14,90.92,91.02,6788.0
2017-10-18 14:30:00,91.03,91.05,90.74,90.76,5607.0,91.03,91.05,90.74,90.76,5607.0
2017-10-18 15:00:00,90.74,90.8,90.72,90.72,10759.0,90.74,90.8,90.72,90.72,10759.0
2017-10-18 15:30:00,90.74,90.74,90.54,90.54,20698.0,90.74,90.74,90.54,90.54,20698.0
2017-10-19 09:30:00,90.35,90.53,89.81,90.1,8701.0,90.35,90.53,89.81,90.1,8701.0
2017-10-19 10:00:00,90.11,90.71,90.11,90.7,6481.0,90.11,90.71,90.11,90.7,6481.0
2017-10-19 10:30:00,90.64,90.96,90.55,90.92,3876.0,90.64,90.96,90.55,90.92,3876.0
2017-10-19 11:00:00,90.92,90.98,90.5,90.7,16832.0,90.92,90.98,90.5,90.7,16832.0
2017-10-19 11:30:00,90.69,90.72,90.22,90.22,5203.0,90.69,90.72,90.22,90.22,5203.0
2017-10-19 12:00:00,90.22,90.42,90.09,90.23,5258.0,90.22,90.42,90.09,90.23,5258.0
2017-10-19 12:30:00,90.16,90.19,90.04,90.04,5125.0,90.16,90.19,90.04,90.04,5125.0
2017-10-19 13:00:00,90.09,90.42,90.09,90.42,6028.0,90.09,90.42,90.09,90.42,6028.0
2017-10-19 13:30:00,90.47,90.57,90.43,90.43,2365.0,90.47,90.57,90.43,90.43,2365.0
2017-10-19 14:00:00,90.43,90.45,90.32,90.38,4387.0,90.43,90.45,90.32,90.38,4387.0
2017-10-19 14:30:00,90.38,90.5,90.35,90.37,16770.0,90.38,90.5,90.35,90.37,16770.0
2017-10-19 15:00:00,90.4,90.41,90.26,90.29,11448.0,90.4,90.41,90.26,90.29,11448.0
2017-10-19 15:30:00,90.3,90.54,90.04,90.54,52930.0,90.3,90.54,90.04,90.54,52930.0
2017-10-20 09:30:00,91.14,91.46,91.14,91.38,32191.0,91.14,91.46,91.14,91.38,32191.0
2017-10-20 10:00:00,91.34,91.41,91.26,91.31,7887.0,91.34,91.41,91.26,91.31,7887.0
2017-10-20 10:30:00,91.31,91.34,91.1,91.34,3501.0,91.31,91.34,91.1,91.34,3501.0
2017-10-20 11:00:00,91.37,91.38,91.11,91.13,7801.0,91.37,91.38,91.11,91.13,7801.0
2017-10-20 11:30:00,91.16,91.4,91.11,91.28,6013.0,91.16,91.4,91.11,91.28,6013.0
2017-10-20 12:00:00,91.32,91.35,91.22,91.25,3365.0,91.32,91.35,91.22,91.25,3365.0
2017-10-20 12:30:00,91.25,91.29,91.21,91.24,8849.0,91.25,91.29,91.21,91.24,8849.0
2017-10-20 13:00:00,91.23,91.32,91.18,91.24,26980.0,91.23,91.32,91.18,91.24,26980.0
2017-10-20 13:30:00,91.25,91.33,91.25,91.28,41437.0,91.25,91.33,91.25,91.28,41437.0
2017-10-20 14:00:00,91.25,91.34,91.11,91.3,8961.0,91.25,91.34,91.11,91.3,8961.0
2017-10-20 14:30:00,91.29,91.32,91.24,91.3,4238.0,91.29,91.32,91.24,91.3,4238.0
2017-10-20 15:00:00,91.3,91.45,91.28,91.34,10409.0,91.3,91.45,91.28,91.34,10409.0
2017-10-20 15:30:00,91.33,91.44,91.29,91.38,56366.0,91.33,91.44,91.29,91.38,56366.0
2017-10-23 09:30:00,91.54,91.56,91.01,91.04,10442.0,91.54,91.56,91.01,91.04,10442.0
2017-10-23 10:00:00,91.05,91.38,91.05,91.25,5082.0,91.05,91.38,91.05,91.25,5082.0
2017-10-23 10:30:00,91.31,91.33,90.85,90.86,4612.0,91.31,91.33,90.85,90.86,4612.0
2017-10-23 11:00:00,90.95,91.17,90.91,90.91,22873.0,90.95,91.17,90.91,90.91,22873.0
2017-10-23 11:30:00,90.87,90.99,90.87,90.96,6300.0,90.87,90.99,90.87,90.96,6300.0
2017-10-23 12:00:00,90.96,91.23,90.94,91.23,2185.0,90.96,91.23,90.94,91.23,2185.0
2017-10-23 12:30:00,91.2,91.25,91.13,91.25,2406.0,91.2,91.25,91.13,91.25,2406.0
2017-10-23 13:00:00,91.32,91.37,91.08,91.16,9957.0,91.32,91.37,91.08,91.16,9957.0
2017-10-23 13:30:00,91.12,91.31,91.03,91.2,24193.0,91.12,91.31,91.03,91.2,24193.0
2017-10-23 14:00:00,91.21,91.29,91.16,91.16,3929.0,91.21,91.29,91.16,91.16,3929.0
2017-10-23 14:30:00,91.16,91.44,91.16,91.26,46401.0,91.16,91.44,91.16,91.26,46401.0
2017-10-23 15:00:00,91.26,91.32,91.02,91.07,3607.0,91.26,91.32,91.02,91.07,3607.0
2017-10-23 15:30:00,91.08,91.16,90.33,90.94,42078.0,91.08,91.16,90.33,90.94,42078.0
2017-10-24 09:30:00,91.13,91.76,91.1,91.34,25185.0,91.13,91.76,91.1,91.34,25185.0
2017-10-24 10:00:00,91.46,91.46,91.05,91.13,10961.0,91.46,91.46,91.05,91.13,10961.0
2017-10-24 10:30:00,91.19,91.43,91.0,91.35,8427.0,91.19,91.43,91.0,91.35,8427.0
2017-10-24 11:00:00,91.35,91.35,90.93,90.96,5285.0,91.35,91.35,90.93,90.96,5285.0
2017-10-24 11:30:00,91.09,91.14,90.87,90.87,4746.0,91.09,91.14,90.87,90.87,4746.0
2017-10-24 12:00:00,90.92,90.92,90.61,90.67,7869.0,90.92,90.92,90.61,90.67,7869.0
2017-10-24 12:30:00,90.76,90.88,90.7,90.83,4638.0,90.76,90.88,90.7,90.83,4638.0
2017-10-24 13:00:00,90.78,90.9,90.67,90.81,5013.0,90.78,90.9,90.67,90.81,5013.0
2017-10-24 13:30:00,90.84,90.88,90.7,90.82,5999.0,90.84,90.88,90.7,90.82,5999.0
2017-10-24 14:00:00,90.84,90.88,90.77,90.82,3446.0,90.84,90.88,90.77,90.82,3446.0
2017-10-24 14:30:00,90.83,90.84,90.54,90.54,9614.0,90.83,90.84,90.54,90.54,9614.0
2017-10-24 15:00:00,90.58,90.61,90.41,90.53,14808.0,90.58,90.61,90.41,90.53,14808.0
2017-10-24 15:30:00,90.55,90.85,90.53,90.84,37110.0,90.55,90.85,90.53,90.84,37110.0
2017-10-25 09:30:00,90.81,90.88,90.61,90.66,1827.0,90.81,90.88,90.61,90.66,1827.0
2017-10-25 10:00:00,90.68,91.02,90.68,90.98,3599.0,90.68,91.02,90.68,90.98,3599.0
2017-10-25 10:30:00,91.0,91.07,90.68,90.8,3000.0,91.0,91.07,90.68,90.8,3000.0
2017-10-25 11:00:00,90.84,90.84,90.3,90.37,3288.0,90.84,90.84,90.3,90.37,3288.0
2017-10-25 11:30:00,90.46,90.94,90.46,90.67,6513.0,90.46,90.94,90.46,90.67,6513.0
2017-10-25 12:00:00,90.76,90.91,90.63,90.8,4313.0,90.76,90.91,90.63,90.8,4313.0
2017-10-25 12:30:00,90.74,91.0,90.71,90.93,13415.0,90.74,91.0,90.71,90.93,13415.0
2017-10-25 13:00:00,90.91,91.17,90.9,91.04,18253.0,90.91,91.17,90.9,91.04,18253.0
2017-10-25 13:30:00,91.06,91.37,90.99,91.13,41003.0,91.06,91.37,90.99,91.13,41003.0
2017-10-25 14:00:00,91.13,91.25,91.08,91.16,12006.0,91.13,91.25,91.08,91.16,12006.0
2017-10-25 14:30:00,91.16,91.16,90.86,90.87,3500.0,91.16,91.16,90.86,90.87,3500.0
2017-10-25 15:00:00,90.87,90.98,90.81,90.95,8212.0,90.87,90.98,90.81,90.95,8212.0
2017-10-25 15:30:00,90.95,90.95,90.51,90.69,26534.0,90.95,90.95,90.51,90.69,26534.0
2017-10-26 09:30:00,91.35,91.35,89.7,90.23,8370.0,91.35,91.35,89.7,90.23,8370.0
2017-10-26 10:00:00,90.28,90.55,90.19,90.48,9321.0,90.28,90.55,90.19,90.48,9321.0
2017-10-26 10:30:00,90.47,90.68,90.34,90.68,10125.0,90.47,90.68,90.34,90.68,10125.0
2017-10-26 11:00:00,90.55,90.93,90.55,90.7,6698.0,90.55,90.93,90.55,90.7,6698.0
2017-10-26 11:30:00,90.6,90.64,90.36,90.54,9965.0,90.6,90.64,90.36,90.54,9965.0
2017-10-26 12:00:00,90.54,90.61,90.46,90.53,10486.0,90.54,90.61,90.46,90.53,10486.0
2017-10-26 12:30:00,90.5,90.52,90.32,90.48,6830.0,90.5,90.52,90.32,90.48,6830.0
2017-10-26 13:00:00,90.51,90.61,90.44,90.56,16377.0,90.51,90.61,90.44,90.56,16377.0
2017-10-26 13:30:00,90.55,90.58,90.41,90.51,20797.0,90.55,90.58,90.41,90.51,20797.0
2017-10-26 14:00:00,90.51,90.56,90.45,90.52,7892.0,90.51,90.56,90.45,90.52,7892.0
2017-10-26 14:30:00,90.52,90.54,90.39,90.39,10668.0,90.52,90.54,90.39,90.39,10668.0
2017-10-26 15:00:00,90.3,90.43,90.15,90.31,14948.0,90.3,90.43,90.15,90.31,14948.0
2017-10-26 15:30:00,90.31,90.43,90.16,90.33,35676.0,90.31,90.43,90.16,90.33,35676.0
2017-10-27 09:30:00,90.85,90.98,90.43,90.98,29491.0,90.85,90.98,90.43,90.98,29491.0
2017-10-27 10:00:00,91.08,91.1,90.58,90.58,10634.0,91.08,91.1,90.58,90.58,10634.0
2017-10-27 10:30:00,90.58,90.94,90.37,90.85,13466.0,90.58,90.94,90.37,90.85,13466.0
2017-10-27 11:00:00,90.84,91.08,90.76,91.04,12501.0,90.84,91.08,90.76,91.04,12501.0
2017-10-27 11:30:00,91.03,91.05,90.5,90.75,10049.0,91.03,91.05,90.5,90.75,10049.0
2017-10-27 12:00:00,90.79,90.96,90.67,90.96,20503.0,90.79,90.96,90.67,90.96,20503.0
2017-10-27 12:30:00,90.96,90.97,90.82,90.94,3488.0,90.96,90.97,90.82,90.94,3488.0
2017-10-27 13:00:00,90.96,91.03,90.84,90.93,2788.0,90.96,91.03,90.84,90.93,2788.0
2017-10-27 13:30:00,90.96,91.14,90.92,91.0,6870.0,90.96,91.14,90.92,91.0,6870.0
2017-10-27 14:00:00,91.06,91.07,90.84,90.86,14795.0,91.06,91.07,90.84,90.86,14795.0
2017-10-27 14:30:00,90.85,91.01,90.76,90.98,6379.0,90.85,91.01,90.76,90.98,6379.0
2017-10-27 15:00:00,90.99,90.99,90.75,90.94,9327.0,90.99,90.99,90.75,90.94,9327.0
2017-10-27 15:30:00,90.91,91.01,90.9,90.95,26960.0,90.91,91.01,90.9,90.95,26960.0
2017-10-30 09:30:00,91.02,91.24,90.5,90.91,15899.0,91.02,91.24,90.5,90.91,15899.0
2017-10-30 10:00:00,91.0,91.0,90.58,90.66,12470.0,91.0,91.0,90.58,90.66,12470.0
2017-10-30 10:30:00,90.67,90.77,90.35,90.56,5178.0,90.67,90.77,90.35,90.56,5178.0
2017-10-30 11:00:00,90.65,90.92,90.56,90.65,7108.0,90.65,90.92,90.56,90.65,7108.0
2017-10-30 11:30:00,90.65,90.8,90.48,90.64,6958.0,90.65,90.8,90.48,90.64,6958.0
2017-10-30 12:00:00,90.63,90.73,90.5,90.73,3776.0,90.63,90.73,90.5,90.73,3776.0
2017-10-30 12:30:00,90.74,90.99,90.66,90.98,4548.0,90.74,90.99,90.66,90.98,4548.0
2017-10-30 13:00:00,90.99,91.21,90.88,90.92,14460.0,90.99,91.21,90.88,90.92,14460.0
2017-10-30 13:30:00,90.92,90.92,90.51,90.62,7415.0,90.92,90.92,90.51,90.62,7415.0
2017-10-30 14:00:00,90.61,91.07,90.61,91.07,9424.0,90.61,91.07,90.61,91.07,9424.0
2017-10-30 14:30:00,91.02,91.04,90.89,90.99,7885.0,91.02,91.04,90.89,90.99,7885.0
2017-10-30 15:00:00,91.02,91.04,90.88,90.99,8887.0,91.02,91.04,90.88,90.99,8887.0
2017-10-30 15:30:00,90.98,91.19,90.98,91.12,46257.0,90.98,91.19,90.98,91.12,46257.0
2017-10-31 09:30:00,91.51,91.66,90.97,91.64,12199.0,91.51,91.66,90.97,91.64,12199.0
2017-10-31 10:00:00,91.53,91.65,91.21,91.43,24448.0,91.53,91.65,91.21,91.43,24448.0
2017-10-31 10:30:00,91.48,91.59,91.39,91.5,12044.0,91.48,91.59,91.39,91.5,12044.0
2017-10-31 11:00:00,91.5,91.6,91.43,91.44,46917.0,91.5,91.6,91.43,91.44,46917.0
2017-10-31 11:30:00,91.47,91.68,91.41,91.6,42890.0,91.47,91.68,91.41,91.6,42890.0
2017-10-31 12:00:00,91.62,91.66,91.5,91.57,19212.0,91.62,91.66,91.5,91.57,19212.0
2017-10-31 12:30:00,91.59,91.64,91.26,91.37,19597.0,91.59,91.64,91.26,91.37,19597.0
2017-10-31 13:00:00,91.5,91.62,91.45,91.55,7716.0,91.5,91.62,91.45,91.55,7716.0
2017-10-31 13:30:00,91.56,91.6,91.45,91.51,10534.0,91.56,91.6,91.45,91.51,10534.0
2017-10-31 14:00:00,91.53,91.57,91.49,91.49,17980.0,91.53,91.57,91.49,91.49,17980.0
2017-10-31 14:30:00,91.5,91.53,91.43,91.5,6874.0,91.5,91.53,91.43,91.5,6874.0
2017-10-31 15:00:00,91.51,91.58,91.36,91.47,17269.0,91.51,91.58,91.36,91.47,17269.0
2017-10-31 15:30:00,91.46,91.52,91.11,91.15,48911.0,91.46,91.52,91.11,91.15,48911.0
2017-11-01 09:30:00,91.78,91.78,90.88,91.31,11532.0,91.78,91.78,90.88,91.31,11532.0
2017-11-01 10:00:00,91.4,91.75,91.02,91.02,13913.0,91.4,91.75,91.02,91.02,13913.0
2017-11-01 10:30:00,90.94,90.96,90.59,90.7,8700.0,90.94,90.96,90.59,90.7,8700.0
2017-11-01 11:00:00,90.8,91.14,90.6,90.6,11425.0,90.8,91.14,90.6,90.6,11425.0
2017-11-01 11:30:00,90.66,90.72,90.35,90.39,9621.0,90.66,90.72,90.35,90.39,9621.0
2017-11-01 12:00:00,90.4,90.87,90.35,90.73,11910.0,90.4,90.87,90.35,90.73,11910.0
2017-11-01 12:30:00,90.74,90.75,90.44,90.48,5231.0,90.74,90.75,90.44,90.48,5231.0
2017-11-01 13:00:00,90.52,90.58,90.06,90.56,10477.0,90.52,90.58,90.06,90.56,10477.0
2017-11-01 13:30:00,90.59,90.59,90.1,90.49,9439.0,90.59,90.59,90.1,90.49,9439.0
2017-11-01 14:00:00,90.47,90.61,90.3,90.3,12446.0,90.47,90.61,90.3,90.3,12446.0
2017-11-01 14:30:00,90.34,90.56,90.32,90.45,14954.0,90.34,90.56,90.32,90.45,14954.0
2017-11-01 15:00:00,90.46,90.49,90.34,90.4,25753.0,90.46,90.49,90.34,90.4,25753.0
2017-11-01 15:30:00,90.4,90.77,90.38,90.54,61945.0,90.4,90.77,90.38,90.54,61945.0
2017-11-02 09:30:00,92.57,96.26,92.55,96.26,108756.0,92.57,96.26,92.55,96.26,108756.0
2017-11-02 10:00:00,96.21,96.37,95.16,95.81,45188.0,96.21,96.37,95.16,95.81,45188.0
2017-11-02 10:30:00,95.84,96.84,95.75,96.2,55476.0,95.84,96.84,95.75,96.2,55476.0
2017-11-02 11:00:00,96.27,96.98,96.06,96.82,41682.0,96.27,96.98,96.06,96.82,41682.0
2017-11-02 11:30:00,96.58,96.84,96.43,96.56,11807.0,96.58,96.84,96.43,96.56,11807.0
2017-11-02 12:00:00,96.58,97.6,96.52,97.5,50279.0,96.58,97.6,96.52,97.5,50279.0
2017-11-02 12:30:00,97.48,98.46,97.15,97.91,42325.0,97.48,98.46,97.15,97.91,42325.0
2017-11-02 13:00:00,97.97,98.13,96.74,97.31,76064.0,97.97,98.13,96.74,97.31,76064.0
2017-11-02 13:30:00,97.03,97.99,96.92,97.46,21834.0,97.03,97.99,96.92,97.46,21834.0
2017-11-02 14:00:00,97.45,97.79,96.91,97.75,27633.0,97.45,97.79,96.91,97.75,27633.0
2017-11-02 14:30:00,97.69,97.99,97.34,97.98,22997.0,97.69,97.99,97.34,97.98,22997.0
2017-11-02 15:00:00,97.86,98.89,97.78,98.82,60654.0,97.86,98.89,97.78,98.82,60654.0
2017-11-02 15:30:00,98.9,99.16,98.61,99.15,114951.0,98.9,99.16,98.61,99.15,114951.0
2017-11-03 09:30:00,99.86,100.0,97.51,98.06,37609.0,99.86,100.0,97.51,98.06,37609.0
2017-11-03 10:00:00,98.19,98.52,98.0,98.17,13798.0,98.19,98.52,98.0,98.17,13798.0
2017-11-03 10:30:00,98.33,98.94,98.1,98.94,8518.0,98.33,98.94,98.1,98.94,8518.0
2017-11-03 11:00:00,98.94,99.99,98.94,99.5,41375.0,98.94,99.99,98.94,99.5,41375.0
2017-11-03 11:30:00,99.51,99.71,99.42,99.7,14507.0,99.51,99.71,99.42,99.7,14507.0
2017-11-03 12:00:00,99.75,99.75,99.49,99.56,7646.0,99.75,99.75,99.49,99.56,7646.0
2017-11-03 12:30:00,99.59,99.75,99.48,99.59,7445.0,99.59,99.75,99.48,99.59,7445.0
2017-11-03 13:00:00,99.57,100.01,99.56,99.87,23408.0,99.57,100.01,99.56,99.87,23408.0
2017-11-03 13:30:00,99.93,100.3,99.68,99.93,30063.0,99.93,100.3,99.68,99.93,30063.0
2017-11-03 14:00:00,99.99,100.0,99.68,100.0,8061.0,99.99,100.0,99.68,100.0,8061.0
2017-11-03 14:30:00,99.99,100.0,99.73,99.82,11466.0,99.99,100.0,99.73,99.82,11466.0
2017-11-03 15:00:00,99.84,99.96,99.7,99.74,19243.0,99.84,99.96,99.7,99.74,19243.0
2017-11-03 15:30:00,99.75,99.75,99.45,99.66,50200.0,99.75,99.75,99.45,99.66,50200.0
2017-11-06 09:30:00,99.67,99.67,98.04,98.23,23941.0,99.67,99.67,98.04,98.23,23941.0
2017-11-06 10:00:00,98.41,99.24,98.27,99.19,8785.0,98.41,99.24,98.27,99.19,8785.0
2017-11-06 10:30:00,99.28,100.12,99.23,99.97,45309.0,99.28,100.12,99.23,99.97,45309.0
2017-11-06 11:00:00,99.96,100.09,99.59,100.06,22901.0,99.96,100.09,99.59,100.06,22901.0
2017-11-06 11:30:00,100.02,100.21,99.72,100.13,19946.0,100.02,100.21,99.72,100.13,19946.0
2017-11-06 12:00:00,100.12,100.12,99.59,99.78,28507.0,100.12,100.12,99.59,99.78,28507.0
2017-11-06 12:30:00,99.75,100.05,99.67,100.02,5941.0,99.75,100.05,99.67,100.02,5941.0
2017-11-06 13:00:00,100.05,100.21,99.78,99.97,9650.0,100.05,100.21,99.78,99.97,9650.0
2017-11-06 13:30:00,99.9,100.04,99.75,99.96,4128.0,99.9,100.04,99.75,99.96,4128.0
2017-11-06 14:00:00,99.94,100.11,99.86,99.86,12488.0,99.94,100.11,99.86,99.86,12488.0
2017-11-06 14:30:00,99.71,100.05,99.69,99.94,6265.0,99.71,100.05,99.69,99.94,6265.0
2017-11-06 15:00:00,99.95,100.17,99.94,100.13,16042.0,99.95,100.17,99.94,100.13,16042.0
2017-11-06 15:30:00,100.11,100.28,99.83,99.95,57832.0,100.11,100.28,99.83,99.95,57832.0
2017-11-07 09:30:00,99.95,100.14,99.46,99.56,34010.0,99.95,100.14,99.46,99.56,34010.0
2017-11-07 10:00:00,99.72,100.04,99.55,99.75,5782.0,99.72,100.04,99.55,99.75,5782.0
2017-11-07 10:30:00,99.52,99.58,99.3,99.57,4930.0,99.52,99.58,99.3,99.57,4930.0
2017-11-07 11:00:00,99.68,99.77,99.42,99.58,4463.0,99.68,99.77,99.42,99.58,4463.0
2017-11-07 11:30:00,99.6,99.63,98.91,98.91,5552.0,99.6,99.63,98.91,98.91,5552.0
2017-11-07 12:00:00,98.84,99.47,98.84,99.29,3900.0,98.84,99.47,98.84,99.29,3900.0
2017-11-07 12:30:00,99.31,99.94,99.31,99.62,11566.0,99.31,99.94,99.31,99.62,11566.0
2017-11-07 13:00:00,99.69,99.78,99.56,99.56,5794.0,99.69,99.78,99.56,99.56,5794.0
2017-11-07 13:30:00,99.54,99.87,99.44,99.87,18598.0,99.54,99.87,99.44,99.87,18598.0
2017-11-07 14:00:00,99.85,100.24,99.82,100.18,24539.0,99.85,100.24,99.82,100.18,24539.0
2017-11-07 14:30:00,100.2,100.59,99.97,100.59,88156.0,100.2,100.59,99.97,100.59,88156.0
2017-11-07 15:00:00,100.48,101.34,100.47,101.34,54590.0,100.48,101.34,100.47,101.34,54590.0
2017-11-07 15:30:00,101.36,101.55,100.45,100.73,53542.0,101.36,101.55,100.45,100.73,53542.0
2017-11-08 09:30:00,100.42,101.17,100.16,100.71,15282.0,100.42,101.17,100.16,100.71,15282.0
2017-11-08 10:00:00,100.92,101.75,100.89,101.51,13996.0,100.92,101.75,100.89,101.51,13996.0
2017-11-08 10:30:00,101.5,101.82,101.31,101.45,8716.0,101.5,101.82,101.31,101.45,8716.0
2017-11-08 11:00:00,101.55,101.77,101.32,101.68,23675.0,101.55,101.77,101.32,101.68,23675.0
2017-11-08 11:30:00,101.74,102.18,101.63,102.17,15148.0,101.74,102.18,101.63,102.17,15148.0
2017-11-08 12:00:00,102.18,102.68,102.16,102.64,23998.0,102.18,102.68,102.16,102.64,23998.0
2017-11-08 12:30:00,102.61,103.04,102.61,102.93,18521.0,102.61,103.04,102.61,102.93,18521.0
2017-11-08 13:00:00,103.03,103.29,103.03,103.29,9611.0,103.03,103.29,103.03,103.29,9611.0
2017-11-08 13:30:00,103.26,103.4,103.14,103.19,15046.0,103.26,103.4,103.14,103.19,15046.0
2017-11-08 14:00:00,103.18,103.42,103.12,103.37,16934.0,103.18,103.42,103.12,103.37,16934.0
2017-11-08 14:30:00,103.37,103.44,102.89,102.89,18941.0,103.37,103.44,102.89,102.89,18941.0
2017-11-08 15:00:00,102.94,102.94,102.68,102.88,32956.0,102.94,102.94,102.68,102.88,32956.0
2017-11-08 15:30:00,102.93,103.24,102.9,102.99,29484.0,102.93,103.24,102.9,102.99,29484.0
2017-11-09 09:30:00,102.02,103.17,101.55,103.06,28042.0,102.02,103.17,101.55,103.06,28042.0
2017-11-09 10:00:00,102.96,103.25,102.33,102.56,16601.0,102.96,103.25,102.33,102.56,16601.0
2017-11-09 10:30:00,102.58,102.65,102.17,102.58,3129.0,102.58,102.65,102.17,102.58,3129.0
2017-11-09 11:00:00,102.74,102.74,101.85,102.02,18647.0,102.74,102.74,101.85,102.02,18647.0
2017-11-09 11:30:00,101.95,102.4,101.9,102.18,14287.0,101.95,102.4,101.9,102.18,14287.0
2017-11-09 12:00:00,102.2,102.61,101.97,102.07,28683.0,102.2,102.61,101.97,102.07,28683.0
2017-11-09 12:30:00,101.81,101.92,101.63,101.78,2000.0,101.81,101.92,101.63,101.78,2000.0
2017-11-09 13:00:00,101.82,102.16,101.53,102.03,10828.0,101.82,102.16,101.53,102.03,10828.0
2017-11-09 13:30:00,102.06,102.13,101.78,102.01,6746.0,102.06,102.13,101.78,102.01,6746.0
2017-11-09 14:00:00,101.99,102.23,101.98,102.17,2710.0,101.99,102.23,101.98,102.17,2710.0
2017-11-09 14:30:00,102.14,102.36,102.11,102.25,7500.0,102.14,102.36,102.11,102.25,7500.0
2017-11-09 15:00:00,102.31,102.37,102.16,102.23,5252.0,102.31,102.37,102.16,102.23,5252.0
2017-11-09 15:30:00,102.17,102.44,102.06,102.35,29257.0,102.17,102.44,102.06,102.35,29257.0
2017-11-10 09:30:00,101.78,102.87,101.72,102.56,8927.0,101.78,102.87,101.72,102.56,8927.0
2017-11-10 10:00:00,102.1,102.84,101.93,102.28,8925.0,102.1,102.84,101.93,102.28,8925.0
2017-11-10 10:30:00,102.21,102.77,102.2,102.63,5400.0,102.21,102.77,102.2,102.63,5400.0
2017-11-10 11:00:00,102.52,102.81,102.4,102.81,4217.0,102.52,102.81,102.4,102.81,4217.0
2017-11-10 11:30:00,102.7,102.9,102.57,102.8,1905.0,102.7,102.9,102.57,102.8,1905.0
2017-11-10 12:00:00,102.81,103.13,102.81,103.07,10288.0,102.81,103.13,102.81,103.07,10288.0
2017-11-10 12:30:00,102.96,103.12,102.87,102.88,6743.0,102.96,103.12,102.87,102.88,6743.0
2017-11-10 13:00:00,102.86,102.95,102.78,102.9,3526.0,102.86,102.95,102.78,102.9,3526.0
2017-11-10 13:30:00,102.88,103.14,102.85,103.14,2400.0,102.88,103.14,102.85,103.14,2400.0
2017-11-10 14:00:00,103.07,103.15,103.07,103.08,1890.0,103.07,103.15,103.07,103.08,1890.0
2017-11-10 14:30:00,103.03,103.15,103.01,103.15,4413.0,103.03,103.15,103.01,103.15,4413.0
2017-11-10 15:00:00,103.21,103.49,102.99,102.99,11731.0,103.21,103.49,102.99,102.99,11731.0
2017-11-10 15:30:00,102.92,103.0,102.72,102.82,39193.0,102.92,103.0,102.72,102.82,39193.0
2017-11-13 09:30:00,101.89,102.21,100.12,101.12,22031.0,101.89,102.21,100.12,101.12,22031.0
2017-11-13 10:00:00,101.21,101.71,100.7,101.65,15166.0,101.21,101.71,100.7,101.65,15166.0
2017-11-13 10:30:00,101.63,101.83,101.18,101.42,18755.0,101.63,101.83,101.18,101.42,18755.0
2017-11-13 11:00:00,101.42,101.85,101.15,101.41,17939.0,101.42,101.85,101.15,101.41,17939.0
2017-11-13 11:30:00,101.31,101.94,101.31,101.77,16090.0,101.31,101.94,101.31,101.77,16090.0
2017-11-13 12:00:00,101.87,101.94,101.68,101.93,7784.0,101.87,101.94,101.68,101.93,7784.0
2017-11-13 12:30:00,101.93,101.95,101.25,101.51,11412.0,101.93,101.95,101.25,101.51,11412.0
2017-11-13 13:00:00,101.48,101.79,101.29,101.7,6504.0,101.48,101.79,101.29,101.7,6504.0
2017-11-13 13:30:00,101.61,101.73,101.51,101.69,6250.0,101.61,101.73,101.51,101.69,6250.0
2017-11-13 14:00:00,101.57,101.77,101.47,101.66,8708.0,101.57,101.77,101.47,101.66,8708.0
2017-11-13 14:30:00,101.64,101.93,101.55,101.55,7425.0,101.64,101.93,101.55,101.55,7425.0
2017-11-13 15:00:00,101.69,102.23,101.67,102.15,15853.0,101.69,102.23,101.67,102.15,15853.0
2017-11-13 15:30:00,102.19,102.51,102.19,102.39,44328.0,102.19,102.51,102.19,102.39,44328.0
2017-11-14 09:30:00,101.8,102.75,101.51,101.7,5695.0,101.8,102.75,101.51,101.7,5695.0
2017-11-14 10:00:00,101.7,102.28,101.55,101.77,11640.0,101.7,102.28,101.55,101.77,11640.0
2017-11-14 10:30:00,101.87,102.44,101.86,102.35,29650.0,101.87,102.44,101.86,102.35,29650.0
2017-11-14 11:00:00,102.22,102.44,102.16,102.29,6245.0,102.22,102.44,102.16,102.29,6245.0
2017-11-14 11:30:00,102.46,102.94,102.46,102.79,2000.0,102.46,102.94,102.46,102.79,2000.0
2017-11-14 12:00:00,102.77,103.07,102.71,102.95,10355.0,102.77,103.07,102.71,102.95,10355.0
2017-11-14 12:30:00,103.0,103.07,102.61,102.64,3887.0,103.0,103.07,102.61,102.64,3887.0
2017-11-14 13:00:00,102.6,102.78,102.52,102.52,4362.0,102.6,102.78,102.52,102.52,4362.0
2017-11-14 13:30:00,102.44,102.63,102.26,102.55,5781.0,102.44,102.63,102.26,102.55,5781.0
2017-11-14 14:00:00,102.62,102.85,102.52,102.75,9237.0,102.62,102.85,102.52,102.75,9237.0
2017-11-14 14:30:00,102.79,102.87,102.63,102.64,5993.0,102.79,102.87,102.63,102.64,5993.0
2017-11-14 15:00:00,102.68,102.8,102.53,102.53,10311.0,102.68,102.8,102.53,102.53,10311.0
2017-11-14 15:30:00,102.5,102.64,102.34,102.61,24205.0,102.5,102.64,102.34,102.61,24205.0
2017-11-15 09:30:00,102.71,102.99,100.88,101.03,26547.0,102.71,102.99,100.88,101.03,26547.0
2017-11-15 10:00:00,101.07,102.25,101.07,102.1,9447.0,101.07,102.25,101.07,102.1,9447.0
2017-11-15 10:30:00,102.1,102.51,101.98,101.99,5374.0,102.1,102.51,101.98,101.99,5374.0
2017-11-15 11:00:00,102.14,102.51,101.8,102.27,5834.0,102.14,102.51,101.8,102.27,5834.0
2017-11-15 11:30:00,102.4,102.55,102.29,102.55,8981.0,102.4,102.55,102.29,102.55,8981.0
2017-11-15 12:00:00,102.47,103.39,102.19,103.18,38130.0,102.47,103.39,102.19,103.18,38130.0
2017-11-15 12:30:00,103.19,103.19,102.74,102.95,6277.0,103.19,103.19,102.74,102.95,6277.0
2017-11-15 13:00:00,102.79,102.79,102.54,102.54,1941.0,102.79,102.79,102.54,102.54,1941.0
2017-11-15 13:30:00,102.54,102.64,102.29,102.35,8721.0,102.54,102.64,102.29,102.35,8721.0
2017-11-15 14:00:00,102.4,102.41,102.27,102.36,4405.0,102.4,102.41,102.27,102.36,4405.0
2017-11-15 14:30:00,102.29,102.72,102.14,102.69,25103.0,102.29,102.72,102.14,102.69,25103.0
2017-11-15 15:00:00,102.66,102.79,102.48,102.48,3774.0,102.66,102.79,102.48,102.48,3774.0
2017-11-15 15:30:00,102.56,102.68,102.45,102.61,23181.0,102.56,102.68,102.45,102.61,23181.0
2017-11-16 09:30:00,103.23,104.28,103.16,104.28,30002.0,103.23,104.28,103.16,104.28,30002.0
2017-11-16 10:00:00,104.32,104.32,103.3,103.51,28164.0,104.32,104.32,103.3,103.51,28164.0
2017-11-16 10:30:00,103.67,104.04,103.54,103.77,8386.0,103.67,104.04,103.54,103.77,8386.0
2017-11-16 11:00:00,103.68,103.84,103.58,103.62,9075.0,103.68,103.84,103.58,103.62,9075.0
2017-11-16 11:30:00,103.62,103.62,103.24,103.32,6099.0,103.62,103.62,103.24,103.32,6099.0
2017-11-16 12:00:00,103.35,103.69,103.35,103.63,8025.0,103.35,103.69,103.35,103.63,8025.0
2017-11-16 12:30:00,103.72,103.88,103.7,103.77,6756.0,103.72,103.88,103.7,103.77,6756.0
2017-11-16 13:00:00,103.79,103.87,103.7,103.71,2300.0,103.79,103.87,103.7,103.71,2300.0
2017-11-16 13:30:00,103.78,103.8,103.51,103.58,2100.0,103.78,103.8,103.51,103.58,2100.0
2017-11-16 14:00:00,103.64,103.76,103.27,103.27,6964.0,103.64,103.76,103.27,103.27,6964.0
2017-11-16 14:30:00,103.34,103.45,103.18,103.22,4095.0,103.34,103.45,103.18,103.22,4095.0
2017-11-16 15:00:00,103.23,103.69,103.18,103.61,17733.0,103.23,103.69,103.18,103.61,17733.0
2017-11-16 15:30:00,103.56,103.76,103.5,103.63,31272.0,103.56,103.76,103.5,103.63,31272.0
2017-11-17 09:30:00,103.16,103.38,102.73,103.38,9700.0,103.16,103.38,102.73,103.38,9700.0
2017-11-17 10:00:00,103.4,103.57,102.82,103.28,3803.0,103.4,103.57,102.82,103.28,3803.0
2017-11-17 10:30:00,103.13,103.34,103.08,103.08,3914.0,103.13,103.34,103.08,103.08,3914.0
2017-11-17 11:00:00,103.17,103.49,102.49,103.49,25934.0,103.17,103.49,102.49,103.49,25934.0
2017-11-17 11:30:00,103.58,104.21,103.3,104.17,8077.0,103.58,104.21,103.3,104.17,8077.0
2017-11-17 12:00:00,104.09,104.1,103.55,103.55,21719.0,104.09,104.1,103.55,103.55,21719.0
2017-11-17 12:30:00,103.53,103.57,103.4,103.57,3400.0,103.53,103.57,103.4,103.57,3400.0
2017-11-17 13:00:00,103.63,103.71,103.37,103.55,5437.0,103.63,103.71,103.37,103.55,5437.0
2017-11-17 13:30:00,103.47,103.58,103.37,103.46,4561.0,103.47,103.58,103.37,103.46,4561.0
2017-11-17 14:00:00,103.5,103.62,103.43,103.54,4100.0,103.5,103.62,103.43,103.54,4100.0
2017-11-17 14:30:00,103.62,103.94,103.48,103.58,5422.0,103.62,103.94,103.48,103.58,5422.0
2017-11-17 15:00:00,103.65,103.78,103.59,103.69,8853.0,103.65,103.78,103.59,103.69,8853.0
2017-11-17 15:30:00,103.65,103.76,103.55,103.7,22740.0,103.65,103.76,103.55,103.7,22740.0
2017-11-20 09:30:00,103.82,103.82,102.37,102.38,8821.0,103.82,103.82,102.37,102.38,8821.0
2017-11-20 10:00:00,102.41,103.34,102.41,103.1,5659.0,102.41,103.34,102.41,103.1,5659.0
2017-11-20 10:30:00,103.09,103.79,102.91,103.77,9150.0,103.09,103.79,102.91,103.77,9150.0
2017-11-20 11:00:00,103.7,103.7,103.08,103.39,7391.0,103.7,103.7,103.08,103.39,7391.0
2017-11-20 11:30:00,103.45,103.49,103.01,103.43,7712.0,103.45,103.49,103.01,103.43,7712.0
2017-11-20 12:00:00,103.4,103.5,103.18,103.25,5800.0,103.4,103.5,103.18,103.25,5800.0
2017-11-20 12:30:00,103.29,103.53,102.97,103.32,22448.0,103.29,103.53,102.97,103.32,22448.0
2017-11-20 13:00:00,103.31,103.4,103.08,103.28,8027.0,103.31,103.4,103.08,103.28,8027.0
2017-11-20 13:30:00,103.34,103.39,103.18,103.3,6208.0,103.34,103.39,103.18,103.3,6208.0
2017-11-20 14:00:00,103.28,103.43,103.23,103.43,4458.0,103.28,103.43,103.23,103.43,4458.0
2017-11-20 14:30:00,103.45,103.46,103.26,103.38,6924.0,103.45,103.46,103.26,103.38,6924.0
2017-11-20 15:00:00,103.49,103.63,103.4,103.46,9055.0,103.49,103.63,103.4,103.46,9055.0
2017-11-20 15:30:00,103.49,103.66,103.25,103.63,30165.0,103.49,103.66,103.25,103.63,30165.0
2017-11-21 09:30:00,104.05,104.63,103.59,104.56,11540.0,104.05,104.63,103.59,104.56,11540.0
2017-11-21 10:00:00,104.53,104.86,104.29,104.7,11764.0,104.53,104.86,104.29,104.7,11764.0
2017-11-21 10:30:00,104.76,105.26,104.57,105.06,9657.0,104.76,105.26,104.57,105.06,9657.0
2017-11-21 11:00:00,105.21,105.32,105.03,105.27,7851.0,105.21,105.32,105.03,105.27,7851.0
2017-11-21 11:30:00,105.17,105.38,105.17,105.36,4200.0,105.17,105.38,105.17,105.36,4200.0
2017-11-21 12:00:00,105.3,105.3,105.09,105.22,6234.0,105.3,105.3,105.09,105.22,6234.0
2017-11-21 12:30:00,105.2,105.37,105.2,105.37,3003.0,105.2,105.37,105.2,105.37,3003.0
2017-11-21 13:00:00,105.38,105.47,105.3,105.34,3195.0,105.38,105.47,105.3,105.34,3195.0
2017-11-21 13:30:00,105.37,105.5,105.24,105.5,9573.0,105.37,105.5,105.24,105.5,9573.0
2017-11-21 14:00:00,105.43,105.55,105.34,105.55,3312.0,105.43,105.55,105.34,105.55,3312.0
2017-11-21 14:30:00,105.57,105.65,105.5,105.56,7398.0,105.57,105.65,105.5,105.56,7398.0
2017-11-21 15:00:00,105.56,105.79,105.56,105.79,14373.0,105.56,105.79,105.56,105.79,14373.0
2017-11-21 15:30:00,105.75,105.95,105.53,105.94,28882.0,105.75,105.95,105.53,105.94,28882.0
2017-11-22 09:30:00,106.06,106.08,105.52,106.02,13675.0,106.06,106.08,105.52,106.02,13675.0
2017-11-22 10:00:00,105.9,106.07,105.76,105.9,8637.0,105.9,106.07,105.76,105.9,8637.0
2017-11-22 10:30:00,105.83,106.55,105.83,106.17,14570.0,105.83,106.55,105.83,106.17,14570.0
2017-11-22 11:00:00,105.97,106.32,105.74,105.94,9220.0,105.97,106.32,105.74,105.94,9220.0
2017-11-22 11:30:00,105.85,105.95,105.76,105.89,2600.0,105.85,105.95,105.76,105.89,2600.0
2017-11-22 12:00:00,105.82,106.23,105.82,106.23,2677.0,105.82,106.23,105.82,106.23,2677.0
2017-11-22 12:30:00,105.99,106.04,105.92,105.96,2621.0,105.99,106.04,105.92,105.96,2621.0
2017-11-22 13:00:00,106.0,106.04,105.88,105.95,3428.0,106.0,106.04,105.88,105.95,3428.0
2017-11-22 13:30:00,105.99,106.01,105.79,105.87,4309.0,105.99,106.01,105.79,105.87,4309.0
2017-11-22 14:00:00,105.84,105.96,105.76,105.8,6025.0,105.84,105.96,105.76,105.8,6025.0
2017-11-22 14:30:00,105.8,105.92,105.79,105.9,1757.0,105.8,105.92,105.79,105.9,1757.0
2017-11-22 15:00:00,105.87,106.26,105.85,106.02,8600.0,105.87,106.26,105.85,106.02,8600.0
2017-11-22 15:30:00,105.99,106.05,105.76,105.82,31445.0,105.99,106.05,105.76,105.82,31445.0
2017-11-24 09:30:00,106.2,106.66,106.12,106.65,5784.0,106.2,106.66,106.12,106.65,5784.0
2017-11-24 10:00:00,106.69,106.79,106.35,106.35,3770.0,106.69,106.79,106.35,106.35,3770.0
2017-11-24 10:30:00,106.3,106.47,106.3,106.47,1206.0,106.3,106.47,106.3,106.47,1206.0
2017-11-24 11:00:00,106.37,106.5,106.36,106.5,5708.0,106.37,106.5,106.36,106.5,5708.0
2017-11-24 11:30:00,106.5,106.69,106.5,106.69,4125.0,106.5,106.69,106.5,106.69,4125.0
2017-11-24 12:00:00,106.57,106.69,106.57,106.68,1124.0,106.57,106.69,106.57,106.68,1124.0
2017-11-24 12:30:00,106.72,106.88,106.59,106.82,8931.0,106.72,106.88,106.59,106.82,8931.0
2017-11-27 09:30:00,106.75,106.75,106.0,106.49,8133.0,106.75,106.75,106.0,106.49,8133.0
2017-11-27 10:00:00,106.36,106.39,106.0,106.0,3600.0,106.36,106.39,106.0,106.0,3600.0
2017-11-27 10:30:00,106.0,106.54,105.81,106.14,102902.0,106.0,106.54,105.81,106.14,102902.0
2017-11-27 11:00:00,106.21,106.3,105.84,105.84,9787.0,106.21,106.3,105.84,105.84,9787.0
2017-11-27 11:30:00,105.98,106.42,105.92,106.25,5555.0,105.98,106.42,105.92,106.25,5555.0
2017-11-27 12:00:00,106.23,106.27,105.98,105.98,5238.0,106.23,106.27,105.98,105.98,5238.0
2017-11-27 12:30:00,105.83,105.97,105.65,105.96,4144.0,105.83,105.97,105.65,105.96,4144.0
2017-11-27 13:00:00,105.98,106.26,105.98,105.99,3958.0,105.98,106.26,105.98,105.99,3958.0
2017-11-27 13:30:00,106.06,106.1,105.92,106.04,5220.0,106.06,106.1,105.92,106.04,5220.0
2017-11-27 14:00:00,106.03,106.07,105.95,106.07,3800.0,106.03,106.07,105.95,106.07,3800.0
2017-11-27 14:30:00,106.03,106.19,105.98,106.09,7233.0,106.03,106.19,105.98,106.09,7233.0
2017-11-27 15:00:00,106.01,106.14,105.92,105.93,10150.0,106.01,106.14,105.92,105.93,10150.0
2017-11-27 15:30:00,105.99,106.07,105.9,105.97,21418.0,105.99,106.07,105.9,105.97,21418.0
2017-11-28 09:30:00,106.52,106.52,105.32,106.01,119509.0,106.52,106.52,105.32,106.01,119509.0
2017-11-28 10:00:00,105.99,106.53,105.84,106.17,96960.0,105.99,106.53,105.84,106.17,96960.0
2017-11-28 10:30:00,106.2,107.62,106.19,107.38,16182.0,106.2,107.62,106.19,107.38,16182.0
2017-11-28 11:00:00,107.25,107.73,106.87,107.5,22818.0,107.25,107.73,106.87,107.5,22818.0
2017-11-28 11:30:00,107.56,107.68,107.41,107.65,10601.0,107.56,107.68,107.41,107.65,10601.0
2017-11-28 12:00:00,107.67,107.91,107.5,107.5,4190.0,107.67,107.91,107.5,107.5,4190.0
2017-11-28 12:30:00,107.55,107.55,107.27,107.41,6272.0,107.55,107.55,107.27,107.41,6272.0
2017-11-28 13:00:00,107.27,107.33,106.67,106.83,6873.0,107.27,107.33,106.67,106.83,6873.0
2017-11-28 13:30:00,106.96,107.2,106.64,107.09,12079.0,106.96,107.2,106.64,107.09,12079.0
2017-11-28 14:00:00,107.08,107.26,106.79,106.89,8816.0,107.08,107.26,106.79,106.89,8816.0
2017-11-28 14:30:00,106.93,107.29,106.92,107.2,11395.0,106.93,107.29,106.92,107.2,11395.0
2017-11-28 15:00:00,107.16,107.78,107.16,107.55,25216.0,107.16,107.78,107.16,107.55,25216.0
2017-11-28 15:30:00,107.55,107.77,107.38,107.75,46648.0,107.55,107.77,107.38,107.75,46648.0
2017-11-29 09:30:00,106.37,106.61,102.52,103.22,91683.0,106.37,106.61,102.52,103.22,91683.0
2017-11-29 10:00:00,102.98,103.53,101.87,101.96,26447.0,102.98,103.53,101.87,101.96,26447.0
2017-11-29 10:30:00,101.96,102.35,101.19,101.53,52071.0,101.96,102.35,101.19,101.53,52071.0
2017-11-29 11:00:00,101.52,102.38,101.46,102.01,22661.0,101.52,102.38,101.46,102.01,22661.0
2017-11-29 11:30:00,101.87,102.35,101.61,101.68,23196.0,101.87,102.35,101.61,101.68,23196.0
2017-11-29 12:00:00,101.68,102.1,101.0,102.1,27276.0,101.68,102.1,101.0,102.1,27276.0
2017-11-29 12:30:00,102.08,102.42,101.91,101.91,28105.0,102.08,102.42,101.91,101.91,28105.0
2017-11-29 13:00:00,101.85,102.41,101.73,102.29,12131.0,101.85,102.41,101.73,102.29,12131.0
2017-11-29 13:30:00,102.3,102.3,101.78,101.82,16812.0,102.3,102.3,101.78,101.82,16812.0
2017-11-29 14:00:00,101.84,102.1,101.7,101.81,25590.0,101.84,102.1,101.7,101.81,25590.0
2017-11-29 14:30:00,101.81,102.03,101.77,101.79,21126.0,101.81,102.03,101.77,101.79,21126.0
2017-11-29 15:00:00,101.69,102.37,101.61,102.37,30552.0,101.69,102.37,101.61,102.37,30552.0
2017-11-29 15:30:00,102.27,102.54,101.95,102.18,80183.0,102.27,102.54,101.95,102.18,80183.0
2017-11-30 09:30:00,102.05,102.72,101.24,101.58,59050.0,102.05,102.72,101.24,101.58,59050.0
2017-11-30 10:00:00,101.58,102.31,101.58,102.03,53201.0,101.58,102.31,101.58,102.03,53201.0
2017-11-30 10:30:00,102.07,102.11,101.37,101.7,53331.0,102.07,102.11,101.37,101.7,53331.0
2017-11-30 11:00:00,101.74,102.09,101.59,101.65,19021.0,101.74,102.09,101.59,101.65,19021.0
2017-11-30 11:30:00,101.65,101.7,101.13,101.57,24288.0,101.65,101.7,101.13,101.57,24288.0
2017-11-30 12:00:00,101.58,102.44,101.55,102.3,33545.0,101.58,102.44,101.55,102.3,33545.0
2017-11-30 12:30:00,102.36,102.52,102.1,102.41,42117.0,102.36,102.52,102.1,102.41,42117.0
2017-11-30 13:00:00,102.57,102.89,101.88,102.27,12080.0,102.57,102.89,101.88,102.27,12080.0
2017-11-30 13:30:00,102.31,102.31,101.68,101.97,13503.0,102.31,102.31,101.68,101.97,13503.0
2017-11-30 14:00:00,102.05,102.33,101.65,102.33,15383.0,102.05,102.33,101.65,102.33,15383.0
2017-11-30 14:30:00,102.25,102.25,101.58,102.14,15007.0,102.25,102.25,101.58,102.14,15007.0
2017-11-30 15:00:00,102.02,102.02,101.66,101.68,19850.0,102.02,102.02,101.66,101.68,19850.0
2017-11-30 15:30:00,101.69,101.87,101.27,101.43,67323.0,101.69,101.87,101.27,101.43,67323.0
2017-12-01 09:30:00,101.39,101.5,99.37,99.37,16028.0,101.39,101.5,99.37,99.37,16028.0
2017-12-01 10:00:00,99.58,100.31,99.35,100.31,34168.0,99.58,100.31,99.35,100.31,34168.0
2017-12-01 10:30:00,100.32,100.44,99.91,100.15,25993.0,100.32,100.44,99.91,100.15,25993.0
2017-12-01 11:00:00,100.05,100.05,97.39,97.93,36447.0,100.05,100.05,97.39,97.93,36447.0
2017-12-01 11:30:00,97.83,98.95,97.5,98.21,13368.0,97.83,98.95,97.5,98.21,13368.0
2017-12-01 12:00:00,98.39,99.17,98.38,99.05,10239.0,98.39,99.17,98.38,99.05,10239.0
2017-12-01 12:30:00,98.98,99.55,98.74,99.36,7820.0,98.98,99.55,98.74,99.36,7820.0
2017-12-01 13:00:00,99.27,99.4,98.98,99.05,12507.0,99.27,99.4,98.98,99.05,12507.0
2017-12-01 13:30:00,99.0,99.53,98.97,99.25,8257.0,99.0,99.53,98.97,99.25,8257.0
2017-12-01 14:00:00,99.25,99.56,99.1,99.18,14032.0,99.25,99.56,99.1,99.18,14032.0
2017-12-01 14:30:00,99.22,99.25,98.93,98.93,11031.0,99.22,99.25,98.93,98.93,11031.0
2017-12-01 15:00:00,98.95,99.16,98.94,99.0,14899.0,98.95,99.16,98.94,99.0,14899.0
2017-12-01 15:30:00,99.0,99.71,98.98,99.0,100434.0,99.0,99.71,98.98,99.0,100434.0
2017-12-04 09:30:00,99.85,100.67,99.33,99.59,12904.0,99.85,100.67,99.33,99.59,12904.0
2017-12-04 10:00:00,99.59,99.65,98.68,99.44,13648.0,99.59,99.65,98.68,99.44,13648.0
2017-12-04 10:30:00,99.31,99.68,98.08,98.16,16937.0,99.31,99.68,98.08,98.16,16937.0
2017-12-04 11:00:00,98.26,98.32,97.82,98.28,28137.0,98.26,98.32,97.82,98.28,28137.0
2017-12-04 11:30:00,98.32,98.62,98.27,98.3,10832.0,98.32,98.62,98.27,98.3,10832.0
2017-12-04 12:00:00,98.34,98.71,98.33,98.45,14032.0,98.34,98.71,98.33,98.45,14032.0
2017-12-04 12:30:00,98.48,98.56,98.13,98.13,14478.0,98.48,98.56,98.13,98.13,14478.0
2017-12-04 13:00:00,98.16,98.19,97.98,98.08,11654.0,98.16,98.19,97.98,98.08,11654.0
2017-12-04 13:30:00,98.13,98.32,98.02,98.31,6920.0,98.13,98.32,98.02,98.31,6920.0
2017-12-04 14:00:00,98.34,98.34,97.51,97.67,8671.0,98.34,98.34,97.51,97.67,8671.0
2017-12-04 14:30:00,97.56,97.87,97.13,97.44,28967.0,97.56,97.87,97.13,97.44,28967.0
2017-12-04 15:00:00,97.45,97.45,96.96,96.96,17408.0,97.45,97.45,96.96,96.96,17408.0
2017-12-04 15:30:00,96.99,97.21,96.61,97.1,71602.0,96.99,97.21,96.61,97.1,71602.0
2017-12-05 09:30:00,97.58,99.19,96.11,98.69,46045.0,97.58,99.19,96.11,98.69,46045.0
2017-12-05 10:00:00,98.69,98.9,98.01,98.55,20669.0,98.69,98.9,98.01,98.55,20669.0
2017-12-05 10:30:00,98.4,98.61,98.31,98.51,11634.0,98.4,98.61,98.31,98.51,11634.0
2017-12-05 11:00:00,98.55,98.97,98.3,98.4,13401.0,98.55,98.97,98.3,98.4,13401.0
2017-12-05 11:30:00,98.37,98.42,97.57,97.59,16902.0,98.37,98.42,97.57,97.59,16902.0
2017-12-05 12:00:00,97.61,98.36,97.32,98.36,35472.0,97.61,98.36,97.32,98.36,35472.0
2017-12-05 12:30:00,98.31,98.51,98.05,98.32,8386.0,98.31,98.51,98.05,98.32,8386.0
2017-12-05 13:00:00,98.32,98.35,98.09,98.1,4700.0,98.32,98.35,98.09,98.1,4700.0
2017-12-05 13:30:00,98.28,98.4,98.0,98.11,7773.0,98.28,98.4,98.0,98.11,7773.0
2017-12-05 14:00:00,98.06,98.09,97.75,97.75,6822.0,98.06,98.09,97.75,97.75,6822.0
2017-12-05 14:30:00,97.82,97.83,97.32,97.42,6784.0,97.82,97.83,97.32,97.42,6784.0
2017-12-05 15:00:00,97.53,97.61,97.21,97.44,10400.0,97.53,97.61,97.21,97.44,10400.0
2017-12-05 15:30:00,97.38,97.38,97.14,97.14,34885.0,97.38,97.38,97.14,97.14,34885.0
2017-12-06 09:30:00,96.99,98.22,96.93,97.85,11036.0,96.99,98.22,96.93,97.85,11036.0
2017-12-06 10:00:00,97.94,98.22,97.5,97.89,20405.0,97.94,98.22,97.5,97.89,20405.0
2017-12-06 10:30:00,97.94,98.0,97.57,97.7,6671.0,97.94,98.0,97.57,97.7,6671.0
2017-12-06 11:00:00,97.74,98.28,97.56,98.23,36987.0,97.74,98.28,97.56,98.23,36987.0
2017-12-06 11:30:00,98.12,98.16,97.84,98.06,12608.0,98.12,98.16,97.84,98.06,12608.0
2017-12-06 12:00:00,97.99,98.08,97.34,97.34,4077.0,97.99,98.08,97.34,97.34,4077.0
2017-12-06 12:30:00,97.36,97.69,97.29,97.6,3044.0,97.36,97.69,97.29,97.6,3044.0
2017-12-06 13:00:00,97.7,97.87,97.46,97.53,4900.0,97.7,97.87,97.46,97.53,4900.0
2017-12-06 13:30:00,97.55,98.15,97.36,97.53,23475.0,97.55,98.15,97.36,97.53,23475.0
2017-12-06 14:00:00,97.57,97.67,97.36,97.44,9575.0,97.57,97.67,97.36,97.44,9575.0
2017-12-06 14:30:00,97.39,97.57,97.29,97.48,14176.0,97.39,97.57,97.29,97.48,14176.0
2017-12-06 15:00:00,97.46,97.77,97.46,97.66,11647.0,97.46,97.77,97.46,97.66,11647.0
2017-12-06 15:30:00,97.65,97.84,97.51,97.73,27165.0,97.65,97.84,97.51,97.73,27165.0
2017-12-07 09:30:00,97.78,99.45,97.78,98.62,17788.0,97.78,99.45,97.78,98.62,17788.0
2017-12-07 10:00:00,98.62,99.32,98.4,99.32,24816.0,98.62,99.32,98.4,99.32,24816.0
2017-12-07 10:30:00,99.32,99.72,99.19,99.65,6751.0,99.32,99.72,99.19,99.65,6751.0
2017-12-07 11:00:00,99.59,99.65,99.12,99.64,8859.0,99.59,99.65,99.12,99.64,8859.0
2017-12-07 11:30:00,99.63,99.8,99.47,99.66,16184.0,99.63,99.8,99.47,99.66,16184.0
2017-12-07 12:00:00,99.65,99.9,99.6,99.76,13081.0,99.65,99.9,99.6,99.76,13081.0
2017-12-07 12:30:00,99.75,99.88,99.71,99.81,6412.0,99.75,99.88,99.71,99.81,6412.0
2017-12-07 13:00:00,99.81,99.95,99.75,99.83,15478.0,99.81,99.95,99.75,99.83,15478.0
2017-12-07 13:30:00,99.86,99.86,99.56,99.8,17143.0,99.86,99.86,99.56,99.8,17143.0
2017-12-07 14:00:00,99.81,99.9,99.74,99.86,12939.0,99.81,99.9,99.74,99.86,12939.0
2017-12-07 14:30:00,99.84,99.95,99.75,99.91,9592.0,99.84,99.95,99.75,99.91,9592.0
2017-12-07 15:00:00,99.94,100.06,99.62,99.86,63311.0,99.94,100.06,99.62,99.86,63311.0
2017-12-07 15:30:00,99.88,100.28,99.85,100.09,38191.0,99.88,100.28,99.85,100.09,38191.0
2017-12-08 09:30:00,100.76,101.73,100.75,100.95,11312.0,100.76,101.73,100.75,100.95,11312.0
2017-12-08 10:00:00,100.98,101.38,100.88,101.09,14905.0,100.98,101.38,100.88,101.09,14905.0
2017-12-08 10:30:00,101.03,101.27,100.8,101.19,14225.0,101.03,101.27,100.8,101.19,14225.0
2017-12-08 11:00:00,101.2,101.49,101.03,101.08,12674.0,101.2,101.49,101.03,101.08,12674.0
2017-12-08 11:30:00,101.22,101.25,101.07,101.17,4988.0,101.22,101.25,101.07,101.17,4988.0
2017-12-08 12:00:00,101.19,101.67,101.18,101.58,6360.0,101.19,101.67,101.18,101.58,6360.0
2017-12-08 12:30:00,101.63,101.69,101.48,101.57,2523.0,101.63,101.69,101.48,101.57,2523.0
2017-12-08 13:00:00,101.52,101.59,101.35,101.36,6594.0,101.52,101.59,101.35,101.36,6594.0
2017-12-08 13:30:00,101.31,101.82,101.3,101.76,7681.0,101.31,101.82,101.3,101.76,7681.0
2017-12-08 14:00:00,101.72,101.86,101.62,101.79,15099.0,101.72,101.86,101.62,101.79,15099.0
2017-12-08 14:30:00,101.84,101.97,101.77,101.88,12060.0,101.84,101.97,101.77,101.88,12060.0
2017-12-08 15:00:00,101.86,102.71,101.83,102.66,54802.0,101.86,102.71,101.83,102.66,54802.0
2017-12-08 15:30:00,102.6,102.71,101.77,101.91,45228.0,102.6,102.71,101.77,101.91,45228.0
2017-12-11 09:30:00,102.56,105.24,102.31,103.05,34538.0,102.56,105.24,102.31,103.05,34538.0
2017-12-11 10:00:00,103.22,103.78,103.22,103.28,16274.0,103.22,103.78,103.22,103.28,16274.0
2017-12-11 10:30:00,103.23,103.55,102.87,103.17,16555.0,103.23,103.55,102.87,103.17,16555.0
2017-12-11 11:00:00,103.18,103.31,102.95,103.3,6736.0,103.18,103.31,102.95,103.3,6736.0
2017-12-11 11:30:00,103.32,103.41,103.09,103.36,9790.0,103.32,103.41,103.09,103.36,9790.0
2017-12-11 12:00:00,103.36,103.65,103.3,103.5,7901.0,103.36,103.65,103.3,103.5,7901.0
2017-12-11 12:30:00,103.66,103.66,103.14,103.29,12535.0,103.66,103.66,103.14,103.29,12535.0
2017-12-11 13:00:00,103.3,104.05,103.17,103.94,26055.0,103.3,104.05,103.17,103.94,26055.0
2017-12-11 13:30:00,104.05,104.34,103.85,104.2,25487.0,104.05,104.34,103.85,104.2,25487.0
2017-12-11 14:00:00,104.2,104.4,104.1,104.17,56390.0,104.2,104.4,104.1,104.17,56390.0
2017-12-11 14:30:00,104.2,104.56,104.19,104.52,11172.0,104.2,104.56,104.19,104.52,11172.0
2017-12-11 15:00:00,104.56,104.56,104.06,104.2,33113.0,104.56,104.56,104.06,104.2,33113.0
2017-12-11 15:30:00,104.09,104.43,103.81,104.42,86494.0,104.09,104.43,103.81,104.42,86494.0
2017-12-12 09:30:00,104.46,104.77,102.78,103.49,27072.0,104.46,104.77,102.78,103.49,27072.0
2017-12-12 10:00:00,103.58,103.88,103.5,103.71,40211.0,103.58,103.88,103.5,103.71,40211.0
2017-12-12 10:30:00,103.73,104.09,103.65,103.85,16803.0,103.73,104.09,103.65,103.85,16803.0
2017-12-12 11:00:00,103.85,104.74,103.85,104.74,117430.0,103.85,104.74,103.85,104.74,117430.0
2017-12-12 11:30:00,104.59,104.64,104.0,104.26,9049.0,104.59,104.64,104.0,104.26,9049.0
2017-12-12 12:00:00,104.36,104.67,104.06,104.57,12226.0,104.36,104.67,104.06,104.57,12226.0
2017-12-12 12:30:00,104.55,104.87,104.47,104.56,11945.0,104.55,104.87,104.47,104.56,11945.0
2017-12-12 13:00:00,104.58,104.61,104.22,104.59,9185.0,104.58,104.61,104.22,104.59,9185.0
2017-12-12 13:30:00,104.62,104.62,104.24,104.25,12442.0,104.62,104.62,104.24,104.25,12442.0
2017-12-12 14:00:00,104.31,104.31,103.76,103.92,19446.0,104.31,104.31,103.76,103.92,19446.0
2017-12-12 14:30:00,103.91,104.06,103.6,103.6,9537.0,103.91,104.06,103.6,103.6,9537.0
2017-12-12 15:00:00,103.62,104.31,103.62,104.26,28210.0,103.62,104.31,103.62,104.26,28210.0
2017-12-12 15:30:00,104.27,104.62,104.21,104.52,83056.0,104.27,104.62,104.21,104.52,83056.0
2017-12-13 09:30:00,104.53,105.36,104.07,104.84,19798.0,104.53,105.36,104.07,104.84,19798.0
2017-12-13 10:00:00,104.72,104.98,104.26,104.56,7442.0,104.72,104.98,104.26,104.56,7442.0
2017-12-13 10:30:00,104.72,105.14,104.65,104.95,9745.0,104.72,105.14,104.65,104.95,9745.0
2017-12-13 11:00:00,104.95,105.78,104.95,105.76,29004.0,104.95,105.78,104.95,105.76,29004.0
2017-12-13 11:30:00,105.67,106.06,105.67,106.06,16082.0,105.67,106.06,105.67,106.06,16082.0
2017-12-13 12:00:00,105.9,106.04,105.03,105.05,11763.0,105.9,106.04,105.03,105.05,11763.0
2017-12-13 12:30:00,105.33,105.35,104.99,105.07,5801.0,105.33,105.35,104.99,105.07,5801.0
2017-12-13 13:00:00,105.05,105.3,104.93,105.3,23465.0,105.05,105.3,104.93,105.3,23465.0
2017-12-13 13:30:00,105.33,105.33,104.81,104.81,6364.0,105.33,105.33,104.81,104.81,6364.0
2017-12-13 14:00:00,104.92,105.33,104.92,105.24,6327.0,104.92,105.33,104.92,105.24,6327.0
2017-12-13 14:30:00,105.24,105.48,105.12,105.44,12980.0,105.24,105.48,105.12,105.44,12980.0
2017-12-13 15:00:00,105.43,105.9,105.33,105.84,15614.0,105.43,105.9,105.33,105.84,15614.0
2017-12-13 15:30:00,105.74,106.12,105.73,106.09,64329.0,105.74,106.12,105.73,106.09,64329.0
2017-12-14 09:30:00,106.1,106.1,104.55,105.18,17698.0,106.1,106.1,104.55,105.18,17698.0
2017-12-14 10:00:00,105.7,106.07,104.83,105.14,14832.0,105.7,106.07,104.83,105.14,14832.0
2017-12-14 10:30:00,105.14,105.27,104.89,105.01,4965.0,105.14,105.27,104.89,105.01,4965.0
2017-12-14 11:00:00,104.97,105.65,104.89,105.63,7623.0,104.97,105.65,104.89,105.63,7623.0
2017-12-14 11:30:00,105.6,105.77,105.42,105.42,6621.0,105.6,105.77,105.42,105.42,6621.0
2017-12-14 12:00:00,105.42,105.67,105.39,105.67,6420.0,105.42,105.67,105.39,105.67,6420.0
2017-12-14 12:30:00,105.67,105.75,105.2,105.34,14040.0,105.67,105.75,105.2,105.34,14040.0
2017-12-14 13:00:00,105.22,105.3,104.98,105.08,11275.0,105.22,105.3,104.98,105.08,11275.0
2017-12-14 13:30:00,105.02,105.02,104.52,104.59,9011.0,105.02,105.02,104.52,104.59,9011.0
2017-12-14 14:00:00,104.73,105.03,104.65,104.7,12107.0,104.73,105.03,104.65,104.7,12107.0
2017-12-14 14:30:00,104.73,105.4,104.59,105.21,10637.0,104.73,105.4,104.59,105.21,10637.0
2017-12-14 15:00:00,105.25,105.5,105.06,105.26,19506.0,105.25,105.5,105.06,105.26,19506.0
2017-12-14 15:30:00,105.21,105.49,105.0,105.02,23511.0,105.21,105.49,105.0,105.02,23511.0
2017-12-15 09:30:00,105.35,105.35,104.14,104.52,95505.0,105.35,105.35,104.14,104.52,95505.0
2017-12-15 10:00:00,104.77,105.21,104.56,104.88,11683.0,104.77,105.21,104.56,104.88,11683.0
2017-12-15 10:30:00,104.79,105.05,104.67,104.97,11837.0,104.79,105.05,104.67,104.97,11837.0
2017-12-15 11:00:00,104.89,105.14,104.72,105.08,15561.0,104.89,105.14,104.72,105.08,15561.0
2017-12-15 11:30:00,105.16,105.46,105.0,105.16,8094.0,105.16,105.46,105.0,105.16,8094.0
2017-12-15 12:00:00,105.22,105.5,105.22,105.42,6576.0,105.22,105.5,105.22,105.42,6576.0
2017-12-15 12:30:00,105.45,105.5,105.33,105.43,4139.0,105.45,105.5,105.33,105.43,4139.0
2017-12-15 13:00:00,105.51,105.79,105.44,105.79,1100.0,105.51,105.79,105.44,105.79,1100.0
2017-12-15 13:30:00,105.77,106.54,105.71,106.33,7202.0,105.77,106.54,105.71,106.33,7202.0
2017-12-15 14:00:00,106.41,106.63,106.19,106.37,10263.0,106.41,106.63,106.19,106.37,10263.0
2017-12-15 14:30:00,106.4,106.68,106.32,106.62,7800.0,106.4,106.68,106.32,106.62,7800.0
2017-12-15 15:00:00,106.62,107.21,106.61,107.21,15810.0,106.62,107.21,106.61,107.21,15810.0
2017-12-15 15:30:00,107.1,107.1,106.46,106.66,37467.0,107.1,107.1,106.46,106.66,37467.0
2017-12-18 09:30:00,107.38,107.68,107.08,107.61,8279.0,107.38,107.68,107.08,107.61,8279.0
2017-12-18 10:00:00,107.53,108.18,107.45,108.09,14263.0,107.53,108.18,107.45,108.09,14263.0
2017-12-18 10:30:00,108.18,108.19,107.76,107.82,6866.0,108.18,108.19,107.76,107.82,6866.0
2017-12-18 11:00:00,107.77,108.21,106.96,107.4,41688.0,107.77,108.21,106.96,107.4,41688.0
2017-12-18 11:30:00,107.42,107.69,107.07,107.59,38574.0,107.42,107.69,107.07,107.59,38574.0
2017-12-18 12:00:00,107.62,107.67,107.32,107.48,10289.0,107.62,107.67,107.32,107.48,10289.0
2017-12-18 12:30:00,107.51,107.75,107.36,107.68,6642.0,107.51,107.75,107.36,107.68,6642.0
2017-12-18 13:00:00,107.73,107.82,107.5,107.58,6986.0,107.73,107.82,107.5,107.58,6986.0
2017-12-18 13:30:00,107.62,108.15,107.57,108.01,11812.0,107.62,108.15,107.57,108.01,11812.0
2017-12-18 14:00:00,107.89,108.38,107.69,108.38,8974.0,107.89,108.38,107.69,108.38,8974.0
2017-12-18 14:30:00,108.13,108.38,108.11,108.22,16747.0,108.13,108.38,108.11,108.22,16747.0
2017-12-18 15:00:00,108.3,108.51,108.2,108.2,11109.0,108.3,108.51,108.2,108.2,11109.0
2017-12-18 15:30:00,108.2,108.7,108.2,108.68,50988.0,108.2,108.7,108.2,108.68,50988.0
2017-12-19 09:30:00,108.24,108.45,107.19,107.82,15999.0,108.24,108.45,107.19,107.82,15999.0
2017-12-19 10:00:00,107.82,108.03,107.72,107.83,6440.0,107.82,108.03,107.72,107.83,6440.0
2017-12-19 10:30:00,107.8,107.8,107.31,107.6,4147.0,107.8,107.8,107.31,107.6,4147.0
2017-12-19 11:00:00,107.54,108.03,107.54,107.86,11618.0,107.54,108.03,107.54,107.86,11618.0
2017-12-19 11:30:00,107.83,107.96,107.59,107.67,2670.0,107.83,107.96,107.59,107.67,2670.0
2017-12-19 12:00:00,107.66,107.77,107.42,107.52,4400.0,107.66,107.77,107.42,107.52,4400.0
2017-12-19 12:30:00,107.45,107.59,107.34,107.43,5611.0,107.45,107.59,107.34,107.43,5611.0
2017-12-19 13:00:00,107.43,107.73,107.21,107.71,11269.0,107.43,107.73,107.21,107.71,11269.0
2017-12-19 13:30:00,107.7,108.69,107.7,108.56,24019.0,107.7,108.69,107.7,108.56,24019.0
2017-12-19 14:00:00,108.52,108.52,108.05,108.14,5240.0,108.52,108.52,108.05,108.14,5240.0
2017-12-19 14:30:00,108.11,108.2,107.85,107.85,7495.0,108.11,108.2,107.85,107.85,7495.0
2017-12-19 15:00:00,107.85,108.06,107.8,107.9,11242.0,107.85,108.06,107.8,107.9,11242.0
2017-12-19 15:30:00,107.91,108.09,107.9,107.95,26777.0,107.91,108.09,107.9,107.95,26777.0
2017-12-20 09:30:00,108.42,108.91,107.25,107.35,7812.0,108.42,108.91,107.25,107.35,7812.0
2017-12-20 10:00:00,107.4,108.19,107.39,107.94,4600.0,107.4,108.19,107.39,107.94,4600.0
2017-12-20 10:30:00,108.15,108.21,107.58,108.0,3540.0,108.15,108.21,107.58,108.0,3540.0
2017-12-20 11:00:00,108.01,108.4,107.87,108.16,6613.0,108.01,108.4,107.87,108.16,6613.0
2017-12-20 11:30:00,108.09,108.56,107.88,108.02,7499.0,108.09,108.56,107.88,108.02,7499.0
2017-12-20 12:00:00,108.02,108.21,107.8,108.15,15503.0,108.02,108.21,107.8,108.15,15503.0
2017-12-20 12:30:00,108.1,108.34,108.1,108.3,9069.0,108.1,108.34,108.1,108.3,9069.0
2017-12-20 13:00:00,108.26,108.48,108.15,108.48,26090.0,108.26,108.48,108.15,108.48,26090.0
2017-12-20 13:30:00,108.6,108.8,108.53,108.7,11418.0,108.6,108.8,108.53,108.7,11418.0
2017-12-20 14:00:00,108.71,108.9,108.68,108.87,9194.0,108.71,108.9,108.68,108.87,9194.0
2017-12-20 14:30:00,108.92,108.94,108.43,108.46,9971.0,108.92,108.94,108.43,108.46,9971.0
2017-12-20 15:00:00,108.45,108.46,107.99,108.07,19405.0,108.45,108.46,107.99,108.07,19405.0
2017-12-20 15:30:00,108.11,108.19,107.69,108.02,43908.0,108.11,108.19,107.69,108.02,43908.0
2017-12-21 09:30:00,108.0,108.67,107.07,107.07,13036.0,108.0,108.67,107.07,107.07,13036.0
2017-12-21 10:00:00,107.19,107.82,106.76,107.82,12773.0,107.19,107.82,106.76,107.82,12773.0
2017-12-21 10:30:00,107.89,108.01,107.66,107.66,4500.0,107.89,108.01,107.66,107.66,4500.0
2017-12-21 11:00:00,107.77,107.95,107.75,107.94,6135.0,107.77,107.95,107.75,107.94,6135.0
2017-12-21 11:30:00,108.16,108.27,108.06,108.1,2918.0,108.16,108.27,108.06,108.1,2918.0
2017-12-21 12:00:00,108.19,108.35,108.08,108.25,15939.0,108.19,108.35,108.08,108.25,15939.0
2017-12-21 12:30:00,108.19,108.28,108.11,108.12,7722.0,108.19,108.28,108.11,108.12,7722.0
2017-12-21 13:00:00,108.15,108.15,107.96,108.02,5395.0,108.15,108.15,107.96,108.02,5395.0
2017-12-21 13:30:00,107.94,108.58,107.94,108.18,8815.0,107.94,108.58,107.94,108.18,8815.0
2017-12-21 14:00:00,108.26,108.32,107.88,108.12,5186.0,108.26,108.32,107.88,108.12,5186.0
2017-12-21 14:30:00,108.08,108.36,108.0,108.25,5692.0,108.08,108.36,108.0,108.25,5692.0
2017-12-21 15:00:00,108.19,108.52,108.14,108.45,6786.0,108.19,108.52,108.14,108.45,6786.0
2017-12-21 15:30:00,108.5,108.93,108.38,108.91,44869.0,108.5,108.93,108.38,108.91,44869.0
2017-12-22 09:30:00,108.65,108.65,107.29,108.39,11480.0,108.65,108.65,107.29,108.39,11480.0
2017-12-22 10:00:00,108.45,108.62,108.27,108.47,4474.0,108.45,108.62,108.27,108.47,4474.0
2017-12-22 10:30:00,108.33,108.69,108.29,108.55,2965.0,108.33,108.69,108.29,108.55,2965.0
2017-12-22 11:00:00,108.52,108.64,108.39,108.56,5500.0,108.52,108.64,108.39,108.56,5500.0
2017-12-22 11:30:00,108.56,108.56,108.32,108.47,3084.0,108.56,108.56,108.32,108.47,3084.0
2017-12-22 12:00:00,108.39,108.7,108.39,108.66,5467.0,108.39,108.7,108.39,108.66,5467.0
2017-12-22 12:30:00,108.59,108.64,108.49,108.59,2401.0,108.59,108.64,108.49,108.59,2401.0
2017-12-22 13:00:00,108.56,108.63,108.51,108.51,4992.0,108.56,108.63,108.51,108.51,4992.0
2017-12-22 13:30:00,108.56,109.07,108.56,108.79,27799.0,108.56,109.07,108.56,108.79,27799.0
2017-12-22 14:00:00,108.83,108.96,108.58,108.62,10767.0,108.83,108.96,108.58,108.62,10767.0
2017-12-22 14:30:00,108.64,108.7,108.5,108.64,4283.0,108.64,108.7,108.5,108.64,4283.0
2017-12-22 15:00:00,108.58,108.67,108.41,108.52,7680.0,108.58,108.67,108.41,108.52,7680.0
2017-12-22 15:30:00,108.53,108.77,108.49,108.63,32727.0,108.53,108.77,108.49,108.63,32727.0
2017-12-26 09:30:00,108.28,108.28,107.03,107.24,3598.0,108.28,108.28,107.03,107.24,3598.0
2017-12-26 10:00:00,107.39,107.5,106.9,106.99,7034.0,107.39,107.5,106.9,106.99,7034.0
2017-12-26 10:30:00,106.95,107.03,106.82,106.85,4573.0,106.95,107.03,106.82,106.85,4573.0
2017-12-26 11:00:00,106.77,107.41,106.68,107.41,4401.0,106.77,107.41,106.68,107.41,4401.0
2017-12-26 11:30:00,107.32,107.38,107.15,107.22,2747.0,107.32,107.38,107.15,107.22,2747.0
2017-12-26 12:00:00,107.22,107.57,107.17,107.25,7023.0,107.22,107.57,107.17,107.25,7023.0
2017-12-26 12:30:00,107.24,107.65,107.24,107.56,3529.0,107.24,107.65,107.24,107.56,3529.0
2017-12-26 13:00:00,107.63,107.63,107.42,107.49,2224.0,107.63,107.63,107.42,107.49,2224.0
2017-12-26 13:30:00,107.53,107.54,107.3,107.36,14612.0,107.53,107.54,107.3,107.36,14612.0
2017-12-26 14:00:00,107.43,107.69,107.43,107.62,5980.0,107.43,107.69,107.43,107.62,5980.0
2017-12-26 14:30:00,107.65,107.76,107.54,107.54,3702.0,107.65,107.76,107.54,107.54,3702.0
2017-12-26 15:00:00,107.56,107.64,107.41,107.62,6271.0,107.56,107.64,107.41,107.62,6271.0
2017-12-26 15:30:00,107.56,107.65,107.47,107.58,14879.0,107.56,107.65,107.47,107.58,14879.0
2017-12-27 09:30:00,107.67,108.0,107.38,107.8,3935.0,107.67,108.0,107.38,107.8,3935.0
2017-12-27 10:00:00,107.88,108.19,107.87,107.95,14297.0,107.88,108.19,107.87,107.95,14297.0
2017-12-27 10:30:00,107.8,108.27,107.75,107.98,7104.0,107.8,108.27,107.75,107.98,7104.0
2017-12-27 11:00:00,107.97,108.2,107.97,108.17,2750.0,107.97,108.2,107.97,108.17,2750.0
2017-12-27 11:30:00,108.17,108.29,107.99,108.17,2517.0,108.17,108.29,107.99,108.17,2517.0
2017-12-27 12:00:00,107.99,108.07,107.5,107.62,13242.0,107.99,108.07,107.5,107.62,13242.0
2017-12-27 12:30:00,107.69,107.91,107.66,107.89,5000.0,107.69,107.91,107.66,107.89,5000.0
2017-12-27 13:00:00,107.74,107.85,107.53,107.69,3717.0,107.74,107.85,107.53,107.69,3717.0
2017-12-27 13:30:00,107.65,107.73,107.31,107.7,5443.0,107.65,107.73,107.31,107.7,5443.0
2017-12-27 14:00:00,107.71,107.95,107.66,107.88,7629.0,107.71,107.95,107.66,107.88,7629.0
2017-12-27 14:30:00,107.87,107.91,107.72,107.75,7169.0,107.87,107.91,107.72,107.75,7169.0
2017-12-27 15:00:00,107.8,107.96,107.73,107.89,10417.0,107.8,107.96,107.73,107.89,10417.0
2017-12-27 15:30:00,107.82,107.87,107.51,107.73,28869.0,107.82,107.87,107.51,107.73,28869.0
2017-12-28 09:30:00,108.18,108.48,107.19,107.41,3964.0,108.18,108.48,107.19,107.41,3964.0
2017-12-28 10:00:00,107.47,107.93,107.33,107.53,5413.0,107.47,107.93,107.33,107.53,5413.0
2017-12-28 10:30:00,107.57,107.61,107.5,107.5,1505.0,107.57,107.61,107.5,107.5,1505.0
2017-12-28 11:00:00,107.58,107.62,107.31,107.51,6215.0,107.58,107.62,107.31,107.51,6215.0
2017-12-28 11:30:00,107.39,107.61,107.39,107.46,2204.0,107.39,107.61,107.39,107.46,2204.0
2017-12-28 12:00:00,107.54,107.59,107.47,107.57,1312.0,107.54,107.59,107.47,107.57,1312.0
2017-12-28 12:30:00,107.52,107.57,107.28,107.31,4422.0,107.52,107.57,107.28,107.31,4422.0
2017-12-28 13:00:00,107.34,107.61,107.28,107.51,5990.0,107.34,107.61,107.28,107.51,5990.0
2017-12-28 13:30:00,107.53,107.68,107.52,107.68,1400.0,107.53,107.68,107.52,107.68,1400.0
2017-12-28 14:00:00,107.69,107.69,107.3,107.48,12042.0,107.69,107.69,107.3,107.48,12042.0
2017-12-28 14:30:00,107.52,107.55,107.39,107.41,3536.0,107.52,107.55,107.39,107.41,3536.0
2017-12-28 15:00:00,107.44,107.65,107.4,107.65,6105.0,107.44,107.65,107.4,107.65,6105.0
2017-12-28 15:30:00,107.65,107.8,107.61,107.69,18214.0,107.65,107.8,107.61,107.69,18214.0
2017-12-29 09:30:00,107.67,107.67,107.06,107.15,9674.0,107.67,107.67,107.06,107.15,9674.0
2017-12-29 10:00:00,107.15,107.54,107.09,107.45,4879.0,107.15,107.54,107.09,107.45,4879.0
2017-12-29 10:30:00,107.46,107.51,107.3,107.36,5503.0,107.46,107.51,107.3,107.36,5503.0
2017-12-29 11:00:00,107.38,107.91,107.36,107.86,4901.0,107.38,107.91,107.36,107.86,4901.0
2017-12-29 11:30:00,107.72,107.72,107.38,107.5,3485.0,107.72,107.72,107.38,107.5,3485.0
2017-12-29 12:00:00,107.5,107.69,107.49,107.53,3840.0,107.5,107.69,107.49,107.53,3840.0
2017-12-29 12:30:00,107.52,107.85,107.52,107.85,4067.0,107.52,107.85,107.52,107.85,4067.0
2017-12-29 13:00:00,107.84,108.41,107.84,108.4,2757.0,107.84,108.41,107.84,108.4,2757.0
2017-12-29 13:30:00,108.34,108.34,107.79,107.9,5438.0,108.34,108.34,107.79,107.9,5438.0
2017-12-29 14:00:00,107.84,107.87,107.56,107.79,3844.0,107.84,107.87,107.56,107.79,3844.0
2017-12-29 14:30:00,107.9,107.9,107.63,107.63,3400.0,107.9,107.9,107.63,107.63,3400.0
2017-12-29 15:00:00,107.59,107.79,107.46,107.46,8653.0,107.59,107.79,107.46,107.46,8653.0
2017-12-29 15:30:00,107.48,107.78,107.39,107.43,38330.0,107.48,107.78,107.39,107.43,38330.0
2018-01-02 09:30:00,107.62,107.67,106.9,107.67,14416.0,107.62,107.67,106.9,107.67,14416.0
2018-01-02 10:00:00,107.67,108.43,107.62,108.32,14172.0,107.67,108.43,107.62,108.32,14172.0
2018-01-02 10:30:00,108.28,108.94,108.0,108.45,17933.0,108.28,108.94,108.0,108.45,17933.0
2018-01-02 11:00:00,108.45,108.57,108.06,108.24,10450.0,108.45,108.57,108.06,108.24,10450.0
2018-01-02 11:30:00,108.25,108.29,108.05,108.12,5279.0,108.25,108.29,108.05,108.12,5279.0
2018-01-02 12:00:00,108.1,108.45,107.81,108.31,9747.0,108.1,108.45,107.81,108.31,9747.0
2018-01-02 12:30:00,108.42,108.62,108.16,108.21,5074.0,108.42,108.62,108.16,108.21,5074.0
2018-01-02 13:00:00,108.27,108.41,108.27,108.3,5556.0,108.27,108.41,108.27,108.3,5556.0
2018-01-02 13:30:00,108.31,108.66,108.25,108.4,12902.0,108.31,108.66,108.25,108.4,12902.0
2018-01-02 14:00:00,108.48,108.66,108.24,108.24,9241.0,108.48,108.66,108.24,108.24,9241.0
2018-01-02 14:30:00,108.26,108.29,107.88,107.98,6782.0,108.26,108.29,107.88,107.98,6782.0
2018-01-02 15:00:00,107.92,108.27,107.82,108.23,11242.0,107.92,108.27,107.82,108.23,11242.0
2018-01-02 15:30:00,108.26,108.35,107.93,108.35,34217.0,108.26,108.35,107.93,108.35,34217.0
2018-01-03 09:30:00,108.66,109.91,108.37,109.91,11055.0,108.66,109.91,108.37,109.91,11055.0
2018-01-03 10:00:00,109.81,110.23,109.8,109.86,18792.0,109.81,110.23,109.8,109.86,18792.0
2018-01-03 10:30:00,109.99,110.15,109.77,110.15,9205.0,109.99,110.15,109.77,110.15,9205.0
2018-01-03 11:00:00,110.28,110.76,109.77,109.77,52181.0,110.28,110.76,109.77,109.77,52181.0
2018-01-03 11:30:00,109.8,110.18,109.56,109.69,5157.0,109.8,110.18,109.56,109.69,5157.0
2018-01-03 12:00:00,109.74,109.83,109.63,109.8,4200.0,109.74,109.83,109.63,109.8,4200.0
2018-01-03 12:30:00,109.9,109.9,109.6,109.6,4065.0,109.9,109.9,109.6,109.6,4065.0
2018-01-03 13:00:00,109.64,109.7,109.51,109.67,7567.0,109.64,109.7,109.51,109.67,7567.0
2018-01-03 13:30:00,109.59,109.59,109.38,109.51,5588.0,109.59,109.59,109.38,109.51,5588.0
2018-01-03 14:00:00,109.47,109.62,109.41,109.55,12759.0,109.47,109.62,109.41,109.55,12759.0
2018-01-03 14:30:00,109.53,109.69,109.48,109.52,7444.0,109.53,109.69,109.48,109.52,7444.0
2018-01-03 15:00:00,109.58,109.9,109.52,109.83,13540.0,109.58,109.9,109.52,109.83,13540.0
2018-01-03 15:30:00,109.82,109.91,109.65,109.77,22935.0,109.82,109.91,109.65,109.77,22935.0
2018-01-04 09:30:00,110.66,110.78,109.87,110.37,17480.0,110.66,110.78,109.87,110.37,17480.0
2018-01-04 10:00:00,110.37,110.49,110.25,110.37,10270.0,110.37,110.49,110.25,110.37,10270.0
2018-01-04 10:30:00,110.41,110.56,110.03,110.09,26236.0,110.41,110.56,110.03,110.09,26236.0
2018-01-04 11:00:00,110.09,110.11,109.82,109.99,10790.0,110.09,110.11,109.82,109.99,10790.0
2018-01-04 11:30:00,110.05,110.05,109.81,109.94,5704.0,110.05,110.05,109.81,109.94,5704.0
2018-01-04 12:00:00,109.99,110.05,109.9,109.95,4876.0,109.99,110.05,109.9,109.95,4876.0
2018-01-04 12:30:00,109.97,110.02,109.85,109.9,3300.0,109.97,110.02,109.85,109.9,3300.0
2018-01-04 13:00:00,109.92,110.03,109.89,109.98,11950.0,109.92,110.03,109.89,109.98,11950.0
2018-01-04 13:30:00,110.0,110.11,109.89,110.02,13794.0,110.0,110.11,109.89,110.02,13794.0
2018-01-04 14:00:00,110.02,110.2,109.95,110.13,24074.0,110.02,110.2,109.95,110.13,24074.0
2018-01-04 14:30:00,110.09,110.19,110.02,110.02,11354.0,110.09,110.19,110.02,110.02,11354.0
2018-01-04 15:00:00,110.06,110.08,109.87,109.98,12645.0,110.06,110.08,109.87,109.98,12645.0
2018-01-04 15:30:00,109.98,110.07,109.9,110.0,30400.0,109.98,110.07,109.9,110.0,30400.0
2018-01-05 09:30:00,110.2,110.61,109.0,109.41,16466.0,110.2,110.61,109.0,109.41,16466.0
2018-01-05 10:00:00,109.48,110.04,109.31,109.7,10137.0,109.48,110.04,109.31,109.7,10137.0
2018-01-05 10:30:00,109.67,110.01,109.6,109.77,17994.0,109.67,110.01,109.6,109.77,17994.0
2018-01-05 11:00:00,109.56,109.8,109.41,109.52,20172.0,109.56,109.8,109.41,109.52,20172.0
2018-01-05 11:30:00,109.5,109.71,109.42,109.57,26893.0,109.5,109.71,109.42,109.57,26893.0
2018-01-05 12:00:00,109.54,109.8,109.42,109.72,56770.0,109.54,109.8,109.42,109.72,56770.0
2018-01-05 12:30:00,109.72,109.87,109.51,109.78,16593.0,109.72,109.87,109.51,109.78,16593.0
2018-01-05 13:00:00,109.78,109.82,109.65,109.77,10440.0,109.78,109.82,109.65,109.77,10440.0
2018-01-05 13:30:00,109.79,110.03,109.65,109.94,18742.0,109.79,110.03,109.65,109.94,18742.0
2018-01-05 14:00:00,109.92,109.93,109.76,109.8,8916.0,109.92,109.93,109.76,109.8,8916.0
2018-01-05 14:30:00,109.76,109.82,109.69,109.71,7866.0,109.76,109.82,109.69,109.71,7866.0
2018-01-05 15:00:00,109.71,109.89,109.7,109.78,12171.0,109.71,109.89,109.7,109.78,12171.0
2018-01-05 15:30:00,109.82,110.19,109.66,110.11,32593.0,109.82,110.19,109.66,110.11,32593.0
2018-01-08 09:30:00,110.0,110.69,109.37,110.36,30570.0,110.0,110.69,109.37,110.36,30570.0
2018-01-08 10:00:00,110.41,110.48,109.83,110.03,23201.0,110.41,110.48,109.83,110.03,23201.0
2018-01-08 10:30:00,110.08,110.44,110.0,110.13,18464.0,110.08,110.44,110.0,110.13,18464.0
2018-01-08 11:00:00,110.07,110.49,110.07,110.1,4584.0,110.07,110.49,110.07,110.1,4584.0
2018-01-08 11:30:00,110.2,110.35,110.08,110.2,8603.0,110.2,110.35,110.08,110.2,8603.0
2018-01-08 12:00:00,110.18,110.32,110.1,110.16,5841.0,110.18,110.32,110.1,110.16,5841.0
2018-01-08 12:30:00,110.25,110.46,110.14,110.46,16457.0,110.25,110.46,110.14,110.46,16457.0
2018-01-08 13:00:00,110.54,110.69,110.45,110.62,3256.0,110.54,110.69,110.45,110.62,3256.0
2018-01-08 13:30:00,110.67,110.97,110.57,110.89,4558.0,110.67,110.97,110.57,110.89,4558.0
2018-01-08 14:00:00,110.83,110.84,110.63,110.74,5642.0,110.83,110.84,110.63,110.74,5642.0
2018-01-08 14:30:00,110.74,110.89,110.71,110.76,4500.0,110.74,110.89,110.71,110.76,4500.0
2018-01-08 15:00:00,110.73,110.93,110.67,110.89,12222.0,110.73,110.93,110.67,110.89,12222.0
2018-01-08 15:30:00,110.91,111.08,110.83,110.98,44264.0,110.91,111.08,110.83,110.98,44264.0
2018-01-09 09:30:00,111.12,111.41,110.56,110.56,17203.0,111.12,111.41,110.56,110.56,17203.0
2018-01-09 10:00:00,110.62,111.49,110.62,111.16,6059.0,110.62,111.49,110.62,111.16,6059.0
2018-01-09 10:30:00,111.24,111.24,110.94,111.04,7496.0,111.24,111.24,110.94,111.04,7496.0
2018-01-09 11:00:00,111.02,111.74,110.99,111.54,12971.0,111.02,111.74,110.99,111.54,12971.0
2018-01-09 11:30:00,111.46,111.48,111.12,111.35,4328.0,111.46,111.48,111.12,111.35,4328.0
2018-01-09 12:00:00,111.44,111.73,111.37,111.69,8819.0,111.44,111.73,111.37,111.69,8819.0
2018-01-09 12:30:00,111.69,111.9,111.57,111.77,6814.0,111.69,111.9,111.57,111.77,6814.0
2018-01-09 13:00:00,111.64,111.78,111.57,111.57,14157.0,111.64,111.78,111.57,111.57,14157.0
2018-01-09 13:30:00,111.64,111.67,111.38,111.38,3696.0,111.64,111.67,111.38,111.38,3696.0
2018-01-09 14:00:00,111.43,111.47,111.28,111.28,4639.0,111.43,111.47,111.28,111.28,4639.0
2018-01-09 14:30:00,111.33,111.36,111.2,111.28,6634.0,111.33,111.36,111.2,111.28,6634.0
2018-01-09 15:00:00,111.3,111.95,111.25,111.64,51178.0,111.3,111.95,111.25,111.64,51178.0
2018-01-09 15:30:00,111.59,111.61,111.04,111.09,53816.0,111.59,111.61,111.04,111.09,53816.0
2018-01-10 09:30:00,110.55,110.85,109.93,110.84,6903.0,110.55,110.85,109.93,110.84,6903.0
2018-01-10 10:00:00,110.29,110.81,109.99,110.1,5953.0,110.29,110.81,109.99,110.1,5953.0
2018-01-10 10:30:00,110.02,110.02,109.43,109.43,5675.0,110.02,110.02,109.43,109.43,5675.0
2018-01-10 11:00:00,109.55,109.55,109.06,109.07,7868.0,109.55,109.55,109.06,109.07,7868.0
2018-01-10 11:30:00,109.25,109.85,109.14,109.42,4716.0,109.25,109.85,109.14,109.42,4716.0
2018-01-10 12:00:00,109.48,110.0,109.29,110.0,51918.0,109.48,110.0,109.29,110.0,51918.0
2018-01-10 12:30:00,110.18,110.26,110.05,110.05,2307.0,110.18,110.26,110.05,110.05,2307.0
2018-01-10 13:00:00,110.05,110.05,109.38,109.46,4139.0,110.05,110.05,109.38,109.46,4139.0
2018-01-10 13:30:00,109.53,110.07,109.44,109.92,5446.0,109.53,110.07,109.44,109.92,5446.0
2018-01-10 14:00:00,109.97,109.97,109.46,109.67,5068.0,109.97,109.97,109.46,109.67,5068.0
2018-01-10 14:30:00,109.83,109.84,109.4,109.4,7377.0,109.83,109.84,109.4,109.4,7377.0
2018-01-10 15:00:00,109.57,109.61,109.26,109.46,14021.0,109.57,109.61,109.26,109.46,14021.0
2018-01-10 15:30:00,109.5,109.65,109.39,109.65,33227.0,109.5,109.65,109.39,109.65,33227.0
2018-01-11 09:30:00,110.41,110.41,109.23,109.75,10978.0,110.41,110.41,109.23,109.75,10978.0
2018-01-11 10:00:00,109.92,109.93,109.3,109.36,8020.0,109.92,109.93,109.3,109.36,8020.0
2018-01-11 10:30:00,109.45,109.63,109.21,109.31,13714.0,109.45,109.63,109.21,109.31,13714.0
2018-01-11 11:00:00,109.33,109.56,109.14,109.56,8887.0,109.33,109.56,109.14,109.56,8887.0
2018-01-11 11:30:00,109.56,109.9,109.46,109.49,6191.0,109.56,109.9,109.46,109.49,6191.0
2018-01-11 12:00:00,109.55,109.76,109.3,109.68,8100.0,109.55,109.76,109.3,109.68,8100.0
2018-01-11 12:30:00,109.77,109.93,109.72,109.93,3932.0,109.77,109.93,109.72,109.93,3932.0
2018-01-11 13:00:00,109.98,109.98,109.77,109.81,5873.0,109.98,109.98,109.77,109.81,5873.0
2018-01-11 13:30:00,109.82,109.86,109.45,109.56,8257.0,109.82,109.86,109.45,109.56,8257.0
2018-01-11 14:00:00,109.63,109.79,109.52,109.77,12406.0,109.63,109.79,109.52,109.77,12406.0
2018-01-11 14:30:00,109.8,110.17,109.71,110.01,22284.0,109.8,110.17,109.71,110.01,22284.0
2018-01-11 15:00:00,110.13,110.6,110.04,110.53,20275.0,110.13,110.6,110.04,110.53,20275.0
2018-01-11 15:30:00,110.54,110.58,110.19,110.4,44167.0,110.54,110.58,110.19,110.4,44167.0
2018-01-12 09:30:00,110.55,110.55,107.25,108.77,41767.0,110.55,110.55,107.25,108.77,41767.0
2018-01-12 10:00:00,108.94,109.69,108.61,109.58,33277.0,108.94,109.69,108.61,109.58,33277.0
2018-01-12 10:30:00,109.58,110.14,109.42,110.12,16982.0,109.58,110.14,109.42,110.12,16982.0
2018-01-12 11:00:00,110.13,110.4,109.8,110.39,12254.0,110.13,110.4,109.8,110.39,12254.0
2018-01-12 11:30:00,110.39,110.46,110.22,110.33,6945.0,110.39,110.46,110.22,110.33,6945.0
2018-01-12 12:00:00,110.29,110.34,109.89,110.09,6964.0,110.29,110.34,109.89,110.09,6964.0
2018-01-12 12:30:00,110.2,110.28,110.07,110.23,8898.0,110.2,110.28,110.07,110.23,8898.0
2018-01-12 13:00:00,110.26,110.56,110.26,110.49,8933.0,110.26,110.56,110.26,110.49,8933.0
2018-01-12 13:30:00,110.41,110.71,110.36,110.52,7397.0,110.41,110.71,110.36,110.52,7397.0
2018-01-12 14:00:00,110.56,110.69,110.46,110.63,5263.0,110.56,110.69,110.46,110.63,5263.0
2018-01-12 14:30:00,110.65,110.82,110.57,110.75,4171.0,110.65,110.82,110.57,110.75,4171.0
2018-01-12 15:00:00,110.76,110.95,110.45,110.85,8195.0,110.76,110.95,110.45,110.85,8195.0
2018-01-12 15:30:00,110.8,111.16,110.78,110.93,32053.0,110.8,111.16,110.78,110.93,32053.0
2018-01-16 09:30:00,112.0,112.31,111.62,112.26,11230.0,112.0,112.31,111.62,112.26,11230.0
2018-01-16 10:00:00,112.24,112.83,111.86,112.37,13478.0,112.24,112.83,111.86,112.37,13478.0
2018-01-16 10:30:00,112.36,112.37,111.18,111.18,7109.0,112.36,112.37,111.18,111.18,7109.0
2018-01-16 11:00:00,111.15,111.84,111.15,111.84,8039.0,111.15,111.84,111.15,111.84,8039.0
2018-01-16 11:30:00,111.9,112.01,111.37,111.88,11872.0,111.9,112.01,111.37,111.88,11872.0
2018-01-16 12:00:00,112.0,112.0,111.72,111.73,7536.0,112.0,112.0,111.72,111.73,7536.0
2018-01-16 12:30:00,111.72,111.72,110.91,110.91,5315.0,111.72,111.72,110.91,110.91,5315.0
2018-01-16 13:00:00,111.04,111.14,110.73,110.86,5521.0,111.04,111.14,110.73,110.86,5521.0
2018-01-16 13:30:00,110.8,110.98,110.59,110.75,4698.0,110.8,110.98,110.59,110.75,4698.0
2018-01-16 14:00:00,110.75,110.8,110.4,110.5,10722.0,110.75,110.8,110.4,110.5,10722.0
2018-01-16 14:30:00,110.61,110.68,109.9,110.32,8008.0,110.61,110.68,109.9,110.32,8008.0
2018-01-16 15:00:00,110.32,110.98,110.28,110.51,13492.0,110.32,110.98,110.28,110.51,13492.0
2018-01-16 15:30:00,110.53,110.63,110.09,110.18,35187.0,110.53,110.63,110.09,110.18,35187.0
2018-01-17 09:30:00,110.99,111.76,110.03,111.16,3007.0,110.99,111.76,110.03,111.16,3007.0
2018-01-17 10:00:00,110.78,111.38,110.47,110.47,5796.0,110.78,111.38,110.47,110.47,5796.0
2018-01-17 10:30:00,110.73,111.29,110.73,111.23,4957.0,110.73,111.29,110.73,111.23,4957.0
2018-01-17 11:00:00,111.25,111.25,110.78,111.0,6200.0,111.25,111.25,110.78,111.0,6200.0
2018-01-17 11:30:00,111.08,111.42,111.04,111.11,9863.0,111.08,111.42,111.04,111.11,9863.0
2018-01-17 12:00:00,111.24,111.91,111.24,111.91,3778.0,111.24,111.91,111.24,111.91,3778.0
2018-01-17 12:30:00,111.9,111.94,111.66,111.94,3948.0,111.9,111.94,111.66,111.94,3948.0
2018-01-17 13:00:00,111.94,112.02,111.73,111.81,7799.0,111.94,112.02,111.73,111.81,7799.0
2018-01-17 13:30:00,111.87,112.03,111.81,111.87,6590.0,111.87,112.03,111.81,111.87,6590.0
2018-01-17 14:00:00,111.97,112.45,111.97,112.32,37312.0,111.97,112.45,111.97,112.32,37312.0
2018-01-17 14:30:00,112.39,112.39,111.97,112.06,14560.0,112.39,112.39,111.97,112.06,14560.0
2018-01-17 15:00:00,112.07,112.16,111.83,111.93,14806.0,112.07,112.16,111.83,111.93,14806.0
2018-01-17 15:30:00,111.98,112.24,111.74,112.23,37176.0,111.98,112.24,111.74,112.23,37176.0
2018-01-18 09:30:00,112.38,112.88,112.22,112.45,6888.0,112.38,112.88,112.22,112.45,6888.0
2018-01-18 10:00:00,112.53,112.66,111.81,112.29,19010.0,112.53,112.66,111.81,112.29,19010.0
2018-01-18 10:30:00,112.32,112.95,112.23,112.35,14053.0,112.32,112.95,112.23,112.35,14053.0
2018-01-18 11:00:00,112.3,112.5,112.0,112.0,9841.0,112.3,112.5,112.0,112.0,9841.0
2018-01-18 11:30:00,112.0,112.09,111.7,112.0,6280.0,112.0,112.09,111.7,112.0,6280.0
2018-01-18 12:00:00,111.93,112.1,111.82,112.1,2710.0,111.93,112.1,111.82,112.1,2710.0
2018-01-18 12:30:00,112.15,112.35,112.05,112.32,8927.0,112.15,112.35,112.05,112.32,8927.0
2018-01-18 13:00:00,112.35,112.37,112.25,112.37,2958.0,112.35,112.37,112.25,112.37,2958.0
2018-01-18 13:30:00,112.45,113.35,112.45,113.33,13437.0,112.45,113.35,112.45,113.33,13437.0
2018-01-18 14:00:00,113.29,113.39,112.99,113.09,8048.0,113.29,113.39,112.99,113.09,8048.0
2018-01-18 14:30:00,113.13,113.37,113.12,113.21,6632.0,113.13,113.37,113.12,113.21,6632.0
2018-01-18 15:00:00,113.18,113.51,113.05,113.09,11135.0,113.18,113.51,113.05,113.09,11135.0
2018-01-18 15:30:00,113.12,113.52,112.97,113.11,30634.0,113.12,113.52,112.97,113.11,30634.0
2018-01-19 09:30:00,112.93,113.7,112.93,113.66,15263.0,112.93,113.7,112.93,113.66,15263.0
2018-01-19 10:00:00,113.66,114.33,113.41,113.48,6331.0,113.66,114.33,113.41,113.48,6331.0
2018-01-19 10:30:00,113.67,113.93,113.52,113.71,4485.0,113.67,113.93,113.52,113.71,4485.0
2018-01-19 11:00:00,113.78,113.78,113.35,113.58,8865.0,113.78,113.78,113.35,113.58,8865.0
2018-01-19 11:30:00,113.58,113.63,113.32,113.45,3569.0,113.58,113.63,113.32,113.45,3569.0
2018-01-19 12:00:00,113.38,113.44,113.18,113.28,4290.0,113.38,113.44,113.18,113.28,4290.0
2018-01-19 12:30:00,113.22,113.39,113.18,113.31,3301.0,113.22,113.39,113.18,113.31,3301.0
2018-01-19 13:00:00,113.21,113.32,113.09,113.17,5290.0,113.21,113.32,113.09,113.17,5290.0
2018-01-19 13:30:00,113.2,113.31,113.06,113.22,6559.0,113.2,113.31,113.06,113.22,6559.0
2018-01-19 14:00:00,113.36,113.38,113.12,113.32,15122.0,113.36,113.38,113.12,113.32,15122.0
2018-01-19 14:30:00,113.29,113.55,113.29,113.41,6499.0,113.29,113.55,113.29,113.41,6499.0
2018-01-19 15:00:00,113.47,113.47,113.28,113.34,10517.0,113.47,113.47,113.28,113.34,10517.0
2018-01-19 15:30:00,113.34,113.43,113.2,113.3,58093.0,113.34,113.43,113.2,113.3,58093.0
2018-01-22 09:30:00,113.3,113.3,112.31,112.31,22131.0,113.3,113.3,112.31,112.31,22131.0
2018-01-22 10:00:00,112.42,112.85,111.9,112.7,8753.0,112.42,112.85,111.9,112.7,8753.0
2018-01-22 10:30:00,112.58,112.93,112.54,112.54,13076.0,112.58,112.93,112.54,112.54,13076.0
2018-01-22 11:00:00,112.62,112.81,112.28,112.81,13733.0,112.62,112.81,112.28,112.81,13733.0
2018-01-22 11:30:00,112.77,112.95,112.69,112.95,8715.0,112.77,112.95,112.69,112.95,8715.0
2018-01-22 12:00:00,112.94,113.13,112.59,112.77,8006.0,112.94,113.13,112.59,112.77,8006.0
2018-01-22 12:30:00,112.85,113.08,112.85,113.03,4580.0,112.85,113.08,112.85,113.03,4580.0
2018-01-22 13:00:00,113.02,113.31,112.95,112.97,3672.0,113.02,113.31,112.95,112.97,3672.0
2018-01-22 13:30:00,113.04,113.06,112.8,112.8,3464.0,113.04,113.06,112.8,112.8,3464.0
2018-01-22 14:00:00,112.83,112.89,112.72,112.72,6429.0,112.83,112.89,112.72,112.72,6429.0
2018-01-22 14:30:00,112.74,112.86,112.63,112.73,8375.0,112.74,112.86,112.63,112.73,8375.0
2018-01-22 15:00:00,112.78,112.97,112.69,112.93,3067.0,112.78,112.97,112.69,112.93,3067.0
2018-01-22 15:30:00,112.9,112.98,112.74,112.85,26160.0,112.9,112.98,112.74,112.85,26160.0
2018-01-23 09:30:00,112.67,113.15,112.26,112.91,27607.0,112.67,113.15,112.26,112.91,27607.0
2018-01-23 10:00:00,112.98,113.67,112.97,113.36,5642.0,112.98,113.67,112.97,113.36,5642.0
2018-01-23 10:30:00,113.2,114.17,112.97,114.17,297778.0,113.2,114.17,112.97,114.17,297778.0
2018-01-23 11:00:00,114.37,115.41,114.37,115.24,16278.0,114.37,115.41,114.37,115.24,16278.0
2018-01-23 11:30:00,115.1,115.12,114.24,114.27,7576.0,115.1,115.12,114.24,114.27,7576.0
2018-01-23 12:00:00,114.35,114.84,114.34,114.54,1785.0,114.35,114.84,114.34,114.54,1785.0
2018-01-23 12:30:00,114.64,114.87,114.36,114.58,5108.0,114.64,114.87,114.36,114.58,5108.0
2018-01-23 13:00:00,114.41,114.65,114.41,114.64,9461.0,114.41,114.65,114.41,114.64,9461.0
2018-01-23 13:30:00,114.62,114.77,114.4,114.54,6184.0,114.62,114.77,114.4,114.54,6184.0
2018-01-23 14:00:00,114.55,114.68,114.19,114.29,2452.0,114.55,114.68,114.19,114.29,2452.0
2018-01-23 14:30:00,114.24,114.69,114.24,114.69,5201.0,114.24,114.69,114.24,114.69,5201.0
2018-01-23 15:00:00,114.67,115.08,114.43,114.49,14143.0,114.67,115.08,114.43,114.49,14143.0
2018-01-23 15:30:00,114.65,114.77,114.45,114.76,18358.0,114.65,114.77,114.45,114.76,18358.0
2018-01-24 09:30:00,114.98,115.85,114.89,115.23,4772.0,114.98,115.85,114.89,115.23,4772.0
2018-01-24 10:00:00,115.43,116.46,115.42,116.31,6746.0,115.43,116.46,115.42,116.31,6746.0
2018-01-24 10:30:00,116.19,117.0,115.77,115.94,15081.0,116.19,117.0,115.77,115.94,15081.0
2018-01-24 11:00:00,116.13,116.21,115.52,115.72,131984.0,116.13,116.21,115.52,115.72,131984.0
2018-01-24 11:30:00,115.61,115.65,114.88,115.55,9466.0,115.61,115.65,114.88,115.55,9466.0
2018-01-24 12:00:00,115.43,115.51,114.71,115.18,60846.0,115.43,115.51,114.71,115.18,60846.0
2018-01-24 12:30:00,115.11,115.3,114.9,115.1,23342.0,115.11,115.3,114.9,115.1,23342.0
2018-01-24 13:00:00,114.87,115.06,114.68,114.94,32803.0,114.87,115.06,114.68,114.94,32803.0
2018-01-24 13:30:00,114.9,115.48,114.84,115.48,5772.0,114.9,115.48,114.84,115.48,5772.0
2018-01-24 14:00:00,115.41,115.84,115.35,115.57,7422.0,115.41,115.84,115.35,115.57,7422.0
2018-01-24 14:30:00,115.8,116.03,115.39,115.39,13042.0,115.8,116.03,115.39,115.39,13042.0
2018-01-24 15:00:00,115.4,115.68,115.31,115.6,8560.0,115.4,115.68,115.31,115.6,8560.0
2018-01-24 15:30:00,115.67,115.81,115.41,115.5,25924.0,115.67,115.81,115.41,115.5,25924.0
2018-01-25 09:30:00,116.13,116.35,115.71,115.86,14212.0,116.13,116.35,115.71,115.86,14212.0
2018-01-25 10:00:00,115.86,116.22,115.78,116.21,28896.0,115.86,116.22,115.78,116.21,28896.0
2018-01-25 10:30:00,116.29,116.79,116.24,116.52,9952.0,116.29,116.79,116.24,116.52,9952.0
2018-01-25 11:00:00,116.39,116.51,115.91,116.06,62597.0,116.39,116.51,115.91,116.06,62597.0
2018-01-25 11:30:00,116.08,116.58,116.08,116.58,3397.0,116.08,116.58,116.08,116.58,3397.0
2018-01-25 12:00:00,116.57,116.71,116.23,116.39,21609.0,116.57,116.71,116.23,116.39,21609.0
2018-01-25 12:30:00,116.39,117.13,116.29,116.53,38191.0,116.39,117.13,116.29,116.53,38191.0
2018-01-25 13:00:00,116.48,116.54,116.1,116.25,17301.0,116.48,116.54,116.1,116.25,17301.0
2018-01-25 13:30:00,116.28,116.44,116.08,116.44,3972.0,116.28,116.44,116.08,116.44,3972.0
2018-01-25 14:00:00,116.37,116.69,116.13,116.36,11898.0,116.37,116.69,116.13,116.36,11898.0
2018-01-25 14:30:00,116.36,116.51,116.06,116.29,10008.0,116.36,116.51,116.06,116.29,10008.0
2018-01-25 15:00:00,116.25,116.61,116.12,116.41,14549.0,116.25,116.61,116.12,116.41,14549.0
2018-01-25 15:30:00,116.37,116.37,115.95,116.2,30594.0,116.37,116.37,115.95,116.2,30594.0
2018-01-26 09:30:00,116.45,116.66,115.01,116.21,8780.0,116.45,116.66,115.01,116.21,8780.0
2018-01-26 10:00:00,116.44,117.08,116.41,117.08,8277.0,116.44,117.08,116.41,117.08,8277.0
2018-01-26 10:30:00,117.02,117.58,116.88,117.13,10543.0,117.02,117.58,116.88,117.13,10543.0
2018-01-26 11:00:00,117.02,117.57,116.85,117.57,6852.0,117.02,117.57,116.85,117.57,6852.0
2018-01-26 11:30:00,117.43,117.67,117.18,117.52,13349.0,117.43,117.67,117.18,117.52,13349.0
2018-01-26 12:00:00,117.54,117.72,117.29,117.56,19346.0,117.54,117.72,117.29,117.56,19346.0
2018-01-26 12:30:00,117.55,118.0,117.53,118.0,6556.0,117.55,118.0,117.53,118.0,6556.0
2018-01-26 13:00:00,117.99,118.0,117.82,117.95,4635.0,117.99,118.0,117.82,117.95,4635.0
2018-01-26 13:30:00,117.95,118.06,117.94,118.03,7771.0,117.95,118.06,117.94,118.03,7771.0
2018-01-26 14:00:00,117.98,118.69,117.97,118.41,18769.0,117.98,118.69,117.97,118.41,18769.0
2018-01-26 14:30:00,118.3,118.47,118.17,118.44,10234.0,118.3,118.47,118.17,118.44,10234.0
2018-01-26 15:00:00,118.39,118.74,118.39,118.74,10693.0,118.39,118.74,118.39,118.74,10693.0
2018-01-26 15:30:00,118.74,119.18,118.74,119.02,44943.0,118.74,119.18,118.74,119.02,44943.0
2018-01-29 09:30:00,119.0,119.15,117.88,118.21,15162.0,119.0,119.15,117.88,118.21,15162.0
2018-01-29 10:00:00,118.2,118.41,117.9,117.94,16824.0,118.2,118.41,117.9,117.94,16824.0
2018-01-29 10:30:00,117.92,118.01,117.37,117.91,20840.0,117.92,118.01,117.37,117.91,20840.0
2018-01-29 11:00:00,118.0,118.14,117.72,118.05,11334.0,118.0,118.14,117.72,118.05,11334.0
2018-01-29 11:30:00,118.15,118.63,118.06,118.27,8936.0,118.15,118.63,118.06,118.27,8936.0
2018-01-29 12:00:00,118.34,118.34,117.88,118.11,7272.0,118.34,118.34,117.88,118.11,7272.0
2018-01-29 12:30:00,118.15,118.25,118.06,118.18,6480.0,118.15,118.25,118.06,118.18,6480.0
2018-01-29 13:00:00,118.21,118.43,118.16,118.35,5297.0,118.21,118.43,118.16,118.35,5297.0
2018-01-29 13:30:00,118.25,118.26,117.95,117.98,10289.0,118.25,118.26,117.95,117.98,10289.0
2018-01-29 14:00:00,118.0,118.1,117.77,117.84,11655.0,118.0,118.1,117.77,117.84,11655.0
2018-01-29 14:30:00,117.87,118.1,117.75,118.07,11934.0,117.87,118.1,117.75,118.07,11934.0
2018-01-29 15:00:00,118.06,118.2,117.87,117.92,20241.0,118.06,118.2,117.87,117.92,20241.0
2018-01-29 15:30:00,117.84,118.04,117.66,117.77,78423.0,117.84,118.04,117.66,117.77,78423.0
2018-01-30 09:30:00,116.75,116.75,115.22,116.22,13688.0,116.75,116.75,115.22,116.22,13688.0
2018-01-30 10:00:00,116.05,116.54,115.9,116.43,8179.0,116.05,116.54,115.9,116.43,8179.0
2018-01-30 10:30:00,116.44,116.99,116.43,116.95,7707.0,116.44,116.99,116.43,116.95,7707.0
2018-01-30 11:00:00,117.02,117.18,116.8,116.96,4505.0,117.02,117.18,116.8,116.96,4505.0
2018-01-30 11:30:00,116.84,117.2,116.73,117.17,4447.0,116.84,117.2,116.73,117.17,4447.0
2018-01-30 12:00:00,117.01,117.1,116.86,116.96,4216.0,117.01,117.1,116.86,116.96,4216.0
2018-01-30 12:30:00,116.89,117.08,116.8,117.06,9166.0,116.89,117.08,116.8,117.06,9166.0
2018-01-30 13:00:00,116.98,117.25,116.81,117.22,6203.0,116.98,117.25,116.81,117.22,6203.0
2018-01-30 13:30:00,117.16,117.53,117.11,117.26,5291.0,117.16,117.53,117.11,117.26,5291.0
2018-01-30 14:00:00,117.36,117.36,116.84,116.84,3000.0,117.36,117.36,116.84,116.84,3000.0
2018-01-30 14:30:00,116.81,117.11,116.6,117.1,8299.0,116.81,117.11,116.6,117.1,8299.0
2018-01-30 15:00:00,117.05,117.62,116.98,117.54,10075.0,117.05,117.62,116.98,117.54,10075.0
2018-01-30 15:30:00,117.55,117.71,117.29,117.42,39091.0,117.55,117.71,117.29,117.42,39091.0
2018-01-31 09:30:00,118.5,118.65,117.23,117.35,18769.0,118.5,118.65,117.23,117.35,18769.0
2018-01-31 10:00:00,117.33,118.09,117.08,117.61,17673.0,117.33,118.09,117.08,117.61,17673.0
2018-01-31 10:30:00,117.88,117.88,117.56,117.57,3314.0,117.88,117.88,117.56,117.57,3314.0
2018-01-31 11:00:00,117.57,117.73,117.25,117.6,16358.0,117.57,117.73,117.25,117.6,16358.0
2018-01-31 11:30:00,117.61,117.75,117.55,117.6,4449.0,117.61,117.75,117.55,117.6,4449.0
2018-01-31 12:00:00,117.6,117.7,117.51,117.67,11269.0,117.6,117.7,117.51,117.67,11269.0
2018-01-31 12:30:00,117.62,117.75,117.59,117.68,4767.0,117.62,117.75,117.59,117.68,4767.0
2018-01-31 13:00:00,117.63,117.75,117.56,117.73,5768.0,117.63,117.75,117.56,117.73,5768.0
2018-01-31 13:30:00,117.75,117.81,117.6,117.6,2600.0,117.75,117.81,117.6,117.6,2600.0
2018-01-31 14:00:00,117.71,118.19,117.71,118.04,13592.0,117.71,118.19,117.71,118.04,13592.0
2018-01-31 14:30:00,118.05,118.2,117.3,117.86,15315.0,118.05,118.2,117.3,117.86,15315.0
2018-01-31 15:00:00,117.87,117.87,117.41,117.5,12829.0,117.87,117.87,117.41,117.5,12829.0
2018-01-31 15:30:00,117.5,117.91,117.34,117.5,35512.0,117.5,117.91,117.34,117.5,35512.0
2018-02-01 09:30:00,117.12,117.45,115.71,115.71,11798.0,117.12,117.45,115.71,115.71,11798.0
2018-02-01 10:00:00,115.68,116.22,115.64,115.69,12904.0,115.68,116.22,115.64,115.69,12904.0
2018-02-01 10:30:00,115.84,116.46,115.84,116.04,10680.0,115.84,116.46,115.84,116.04,10680.0
2018-02-01 11:00:00,116.03,116.03,115.48,115.66,8798.0,116.03,116.03,115.48,115.66,8798.0
2018-02-01 11:30:00,115.67,115.97,115.59,115.71,7225.0,115.67,115.97,115.59,115.71,7225.0
2018-02-01 12:00:00,115.68,115.68,115.26,115.5,9098.0,115.68,115.68,115.26,115.5,9098.0
2018-02-01 12:30:00,115.59,115.71,115.52,115.65,6053.0,115.59,115.71,115.52,115.65,6053.0
2018-02-01 13:00:00,115.65,115.86,115.63,115.79,6144.0,115.65,115.86,115.63,115.79,6144.0
2018-02-01 13:30:00,115.7,115.7,115.1,115.35,5870.0,115.7,115.7,115.1,115.35,5870.0
2018-02-01 14:00:00,115.38,115.4,114.88,115.39,8411.0,115.38,115.4,114.88,115.39,8411.0
2018-02-01 14:30:00,115.4,115.57,115.29,115.33,8214.0,115.4,115.57,115.29,115.33,8214.0
2018-02-01 15:00:00,115.31,115.6,115.27,115.54,27699.0,115.31,115.6,115.27,115.54,27699.0
2018-02-01 15:30:00,115.48,115.7,114.99,115.7,23042.0,115.48,115.7,114.99,115.7,23042.0
2018-02-02 09:30:00,115.11,115.39,114.55,114.78,6315.0,115.11,115.39,114.55,114.78,6315.0
2018-02-02 10:00:00,114.71,115.22,114.44,115.22,4616.0,114.71,115.22,114.44,115.22,4616.0
2018-02-02 10:30:00,115.13,115.45,115.01,115.03,9542.0,115.13,115.45,115.01,115.03,9542.0
2018-02-02 11:00:00,115.02,115.09,114.4,114.4,6831.0,115.02,115.09,114.4,114.4,6831.0
2018-02-02 11:30:00,114.4,114.69,114.2,114.2,8340.0,114.4,114.69,114.2,114.2,8340.0
2018-02-02 12:00:00,114.12,115.18,114.12,114.93,8600.0,114.12,115.18,114.12,114.93,8600.0
2018-02-02 12:30:00,115.09,115.26,114.92,114.95,6777.0,115.09,115.26,114.92,114.95,6777.0
2018-02-02 13:00:00,114.94,115.01,114.71,114.75,3006.0,114.94,115.01,114.71,114.75,3006.0
2018-02-02 13:30:00,114.76,114.8,114.37,114.42,4601.0,114.76,114.8,114.37,114.42,4601.0
2018-02-02 14:00:00,114.55,114.55,114.23,114.35,8289.0,114.55,114.55,114.23,114.35,8289.0
2018-02-02 14:30:00,114.27,114.5,114.11,114.11,10269.0,114.27,114.5,114.11,114.11,10269.0
2018-02-02 15:00:00,114.06,114.28,113.69,114.11,9334.0,114.06,114.28,113.69,114.11,9334.0
2018-02-02 15:30:00,114.11,114.11,113.54,113.75,19704.0,114.11,114.11,113.54,113.75,19704.0
2018-02-05 09:30:00,112.49,113.32,112.04,113.15,10417.0,112.49,113.32,112.04,113.15,10417.0
2018-02-05 10:00:00,113.07,113.64,112.96,113.04,27080.0,113.07,113.64,112.96,113.04,27080.0
2018-02-05 10:30:00,113.11,113.68,112.8,113.37,17692.0,113.11,113.68,112.8,113.37,17692.0
2018-02-05 11:00:00,113.13,113.51,113.03,113.32,5903.0,113.13,113.51,113.03,113.32,5903.0
2018-02-05 11:30:00,113.25,113.54,113.16,113.3,6697.0,113.25,113.54,113.16,113.3,6697.0
2018-02-05 12:00:00,113.3,113.48,112.88,113.04,8745.0,113.3,113.48,112.88,113.04,8745.0
2018-02-05 12:30:00,112.96,113.15,112.93,113.05,3565.0,112.96,113.15,112.93,113.05,3565.0
2018-02-05 13:00:00,112.86,112.86,112.46,112.47,3340.0,112.86,112.86,112.46,112.47,3340.0
2018-02-05 13:30:00,112.43,113.04,112.31,113.04,5400.0,112.43,113.04,112.31,113.04,5400.0
2018-02-05 14:00:00,113.11,113.22,112.5,112.5,3800.0,113.11,113.22,112.5,112.5,3800.0
2018-02-05 14:30:00,112.4,112.49,112.04,112.06,13264.0,112.4,112.49,112.04,112.06,13264.0
2018-02-05 15:00:00,112.04,112.06,109.88,111.08,22458.0,112.04,112.06,109.88,111.08,22458.0
2018-02-05 15:30:00,110.94,111.45,109.22,109.3,36725.0,110.94,111.45,109.22,109.3,36725.0
2018-02-06 09:30:00,107.06,110.0,106.05,109.51,23504.0,107.06,110.0,106.05,109.51,23504.0
2018-02-06 10:00:00,109.61,110.12,108.45,108.97,9925.0,109.61,110.12,108.45,108.97,9925.0
2018-02-06 10:30:00,108.97,109.1,107.7,108.59,14513.0,108.97,109.1,107.7,108.59,14513.0
2018-02-06 11:00:00,108.35,108.65,108.15,108.17,12823.0,108.35,108.65,108.15,108.17,12823.0
2018-02-06 11:30:00,108.2,108.54,107.92,108.06,21451.0,108.2,108.54,107.92,108.06,21451.0
2018-02-06 12:00:00,108.03,108.81,107.98,108.81,25304.0,108.03,108.81,107.98,108.81,25304.0
2018-02-06 12:30:00,109.13,109.66,108.73,109.62,26648.0,109.13,109.66,108.73,109.62,26648.0
2018-02-06 13:00:00,109.5,109.81,108.77,109.42,45542.0,109.5,109.81,108.77,109.42,45542.0
2018-02-06 13:30:00,109.4,109.77,109.2,109.71,18624.0,109.4,109.77,109.2,109.71,18624.0
2018-02-06 14:00:00,109.71,109.93,109.52,109.56,15018.0,109.71,109.93,109.52,109.56,15018.0
2018-02-06 14:30:00,109.75,110.59,109.75,110.58,19782.0,109.75,110.59,109.75,110.58,19782.0
2018-02-06 15:00:00,110.71,111.42,110.63,111.31,50829.0,110.71,111.42,110.63,111.31,50829.0
2018-02-06 15:30:00,111.3,111.87,111.09,111.75,77173.0,111.3,111.87,111.09,111.75,77173.0
2018-02-07 09:30:00,111.38,111.83,110.89,111.29,9207.0,111.38,111.83,110.89,111.29,9207.0
2018-02-07 10:00:00,111.0,111.96,111.0,111.03,13250.0,111.0,111.96,111.0,111.03,13250.0
2018-02-07 10:30:00,111.12,112.59,111.11,112.51,18406.0,111.12,112.59,111.11,112.51,18406.0
2018-02-07 11:00:00,112.45,112.51,111.76,112.07,15546.0,112.45,112.51,111.76,112.07,15546.0
2018-02-07 11:30:00,111.99,112.64,111.98,112.63,9107.0,111.99,112.64,111.98,112.63,9107.0
2018-02-07 12:00:00,112.59,113.31,112.34,112.45,40549.0,112.59,113.31,112.34,112.45,40549.0
2018-02-07 12:30:00,112.29,112.33,111.94,112.09,4198.0,112.29,112.33,111.94,112.09,4198.0
2018-02-07 13:00:00,111.91,112.24,111.65,111.9,10107.0,111.91,112.24,111.65,111.9,10107.0
2018-02-07 13:30:00,111.48,112.15,111.48,111.76,3692.0,111.48,112.15,111.48,111.76,3692.0
2018-02-07 14:00:00,111.79,111.99,111.35,111.7,2461.0,111.79,111.99,111.35,111.7,2461.0
2018-02-07 14:30:00,111.61,112.1,110.57,110.95,7881.0,111.61,112.1,110.57,110.95,7881.0
2018-02-07 15:00:00,111.02,111.68,110.95,111.49,15856.0,111.02,111.68,110.95,111.49,15856.0
2018-02-07 15:30:00,111.47,111.89,110.9,110.93,18782.0,111.47,111.89,110.9,110.93,18782.0
2018-02-08 09:30:00,110.99,111.99,110.34,111.48,27045.0,110.99,111.99,110.34,111.48,27045.0
2018-02-08 10:00:00,111.69,111.69,110.0,110.11,21054.0,111.69,111.69,110.0,110.11,21054.0
2018-02-08 10:30:00,110.15,110.44,109.27,109.66,10615.0,110.15,110.44,109.27,109.66,10615.0
2018-02-08 11:00:00,109.66,109.92,108.68,109.02,15444.0,109.66,109.92,108.68,109.02,15444.0
2018-02-08 11:30:00,109.01,109.21,108.54,108.79,14162.0,109.01,109.21,108.54,108.79,14162.0
2018-02-08 12:00:00,108.87,108.87,107.93,108.31,5610.0,108.87,108.87,107.93,108.31,5610.0
2018-02-08 12:30:00,108.25,108.46,107.59,107.88,22703.0,108.25,108.46,107.59,107.88,22703.0
2018-02-08 13:00:00,108.02,108.41,107.8,107.86,23626.0,108.02,108.41,107.8,107.86,23626.0
2018-02-08 13:30:00,108.03,108.5,107.79,108.17,17292.0,108.03,108.5,107.79,108.17,17292.0
2018-02-08 14:00:00,108.28,108.43,107.78,107.89,12536.0,108.28,108.43,107.78,107.89,12536.0
2018-02-08 14:30:00,107.88,107.94,107.2,107.33,11090.0,107.88,107.94,107.2,107.33,11090.0
2018-02-08 15:00:00,107.43,108.26,107.37,108.04,37284.0,107.43,108.26,107.37,108.04,37284.0
2018-02-08 15:30:00,108.04,108.05,106.17,106.17,42172.0,108.04,108.05,106.17,106.17,42172.0
2018-02-09 09:30:00,106.7,107.62,105.61,105.71,44420.0,106.7,107.62,105.61,105.71,44420.0
2018-02-09 10:00:00,105.86,106.18,104.18,105.01,78017.0,105.86,106.18,104.18,105.01,78017.0
2018-02-09 10:30:00,105.1,105.96,104.14,104.91,23173.0,105.1,105.96,104.14,104.91,23173.0
2018-02-09 11:00:00,105.01,105.2,104.31,104.59,17403.0,105.01,105.2,104.31,104.59,17403.0
2018-02-09 11:30:00,104.62,104.81,104.13,104.4,27258.0,104.62,104.81,104.13,104.4,27258.0
2018-02-09 12:00:00,104.23,104.23,103.13,103.13,21309.0,104.23,104.23,103.13,103.13,21309.0
2018-02-09 12:30:00,103.3,103.34,102.16,103.15,28693.0,103.3,103.34,102.16,103.15,28693.0
2018-02-09 13:00:00,103.14,103.25,102.03,102.34,33516.0,103.14,103.25,102.03,102.34,33516.0
2018-02-09 13:30:00,102.53,104.31,102.08,103.86,21044.0,102.53,104.31,102.08,103.86,21044.0
2018-02-09 14:00:00,103.99,105.97,103.99,105.62,14477.0,103.99,105.97,103.99,105.62,14477.0
2018-02-09 14:30:00,105.63,105.68,104.83,105.0,25963.0,105.63,105.68,104.83,105.0,25963.0
2018-02-09 15:00:00,104.94,105.22,104.51,104.9,45916.0,104.94,105.22,104.51,104.9,45916.0
2018-02-09 15:30:00,104.9,105.74,104.78,105.06,158977.0,104.9,105.74,104.78,105.06,158977.0
2018-02-12 09:30:00,105.79,107.45,105.1,106.74,16851.0,105.79,107.45,105.1,106.74,16851.0
2018-02-12 10:00:00,106.73,107.37,105.55,106.07,33437.0,106.73,107.37,105.55,106.07,33437.0
2018-02-12 10:30:00,106.21,106.92,105.83,106.92,10749.0,106.21,106.92,105.83,106.92,10749.0
2018-02-12 11:00:00,106.66,107.31,106.63,107.31,21050.0,106.66,107.31,106.63,107.31,21050.0
2018-02-12 11:30:00,107.11,107.6,106.69,107.44,52621.0,107.11,107.6,106.69,107.44,52621.0
2018-02-12 12:00:00,107.34,108.61,107.33,108.52,23683.0,107.34,108.61,107.33,108.52,23683.0
2018-02-12 12:30:00,108.27,108.9,107.9,108.41,16680.0,108.27,108.9,107.9,108.41,16680.0
2018-02-12 13:00:00,108.44,109.01,108.13,108.62,15791.0,108.44,109.01,108.13,108.62,15791.0
2018-02-12 13:30:00,108.92,110.03,108.57,109.54,17360.0,108.92,110.03,108.57,109.54,17360.0
2018-02-12 14:00:00,109.66,109.78,109.01,109.75,16538.0,109.66,109.78,109.01,109.75,16538.0
2018-02-12 14:30:00,109.77,110.16,109.63,110.14,19662.0,109.77,110.16,109.63,110.14,19662.0
2018-02-12 15:00:00,110.15,110.93,109.97,110.12,128958.0,110.15,110.93,109.97,110.12,128958.0
2018-02-12 15:30:00,110.21,110.39,109.44,110.0,71084.0,110.21,110.39,109.44,110.0,71084.0
2018-02-13 09:30:00,109.59,110.53,109.39,109.68,14844.0,109.59,110.53,109.39,109.68,14844.0
2018-02-13 10:00:00,109.86,110.5,109.22,110.36,10493.0,109.86,110.5,109.22,110.36,10493.0
2018-02-13 10:30:00,110.34,111.88,110.16,110.16,35368.0,110.34,111.88,110.16,110.16,35368.0
2018-02-13 11:00:00,109.95,110.28,109.59,110.04,7430.0,109.95,110.28,109.59,110.04,7430.0
2018-02-13 11:30:00,110.0,110.72,109.91,110.6,5663.0,110.0,110.72,109.91,110.6,5663.0
2018-02-13 12:00:00,110.47,110.52,110.16,110.16,3500.0,110.47,110.52,110.16,110.16,3500.0
2018-02-13 12:30:00,110.0,110.43,109.83,110.36,5425.0,110.0,110.43,109.83,110.36,5425.0
2018-02-13 13:00:00,110.35,110.99,110.35,110.39,12515.0,110.35,110.99,110.35,110.39,12515.0
2018-02-13 13:30:00,110.53,110.88,110.27,110.27,6084.0,110.53,110.88,110.27,110.27,6084.0
2018-02-13 14:00:00,110.51,110.99,110.46,110.69,10936.0,110.51,110.99,110.46,110.69,10936.0
2018-02-13 14:30:00,110.53,110.94,110.3,110.66,8090.0,110.53,110.94,110.3,110.66,8090.0
2018-02-13 15:00:00,110.62,110.83,110.18,110.7,15487.0,110.62,110.83,110.18,110.7,15487.0
2018-02-13 15:30:00,110.71,110.75,110.29,110.41,27666.0,110.71,110.75,110.29,110.41,27666.0
2018-02-14 09:30:00,109.44,111.27,109.44,110.06,15518.0,109.44,111.27,109.44,110.06,15518.0
2018-02-14 10:00:00,110.3,110.83,109.89,110.31,12210.0,110.3,110.83,109.89,110.31,12210.0
2018-02-14 10:30:00,110.39,110.49,109.87,110.08,19662.0,110.39,110.49,109.87,110.08,19662.0
2018-02-14 11:00:00,110.0,110.72,109.96,110.29,13765.0,110.0,110.72,109.96,110.29,13765.0
2018-02-14 11:30:00,110.42,110.56,110.06,110.49,23526.0,110.42,110.56,110.06,110.49,23526.0
2018-02-14 12:00:00,110.38,110.65,110.21,110.45,6436.0,110.38,110.65,110.21,110.45,6436.0
2018-02-14 12:30:00,110.46,110.8,110.24,110.73,9600.0,110.46,110.8,110.24,110.73,9600.0
2018-02-14 13:00:00,110.83,111.05,110.28,110.61,28054.0,110.83,111.05,110.28,110.61,28054.0
2018-02-14 13:30:00,110.86,111.15,110.52,110.52,38091.0,110.86,111.15,110.52,110.52,38091.0
2018-02-14 14:00:00,110.49,111.13,110.42,110.84,19559.0,110.49,111.13,110.42,110.84,19559.0
2018-02-14 14:30:00,110.76,111.02,110.75,110.91,12816.0,110.76,111.02,110.75,110.91,12816.0
2018-02-14 15:00:00,110.98,111.27,110.69,111.0,19823.0,110.98,111.27,110.69,111.0,19823.0
2018-02-14 15:30:00,110.98,111.1,110.53,110.7,67726.0,110.98,111.1,110.53,110.7,67726.0
2018-02-15 09:30:00,111.56,112.32,111.21,111.59,24122.0,111.56,112.32,111.21,111.59,24122.0
2018-02-15 10:00:00,111.53,111.58,111.04,111.29,10960.0,111.53,111.58,111.04,111.29,10960.0
2018-02-15 10:30:00,111.31,111.47,110.72,110.82,13822.0,111.31,111.47,110.72,110.82,13822.0
2018-02-15 11:00:00,110.63,111.25,110.25,111.18,11688.0,110.63,111.25,110.25,111.18,11688.0
2018-02-15 11:30:00,111.06,111.34,110.94,111.24,7887.0,111.06,111.34,110.94,111.24,7887.0
2018-02-15 12:00:00,111.27,111.44,111.05,111.24,9177.0,111.27,111.44,111.05,111.24,9177.0
2018-02-15 12:30:00,111.3,111.58,111.17,111.41,15200.0,111.3,111.58,111.17,111.41,15200.0
2018-02-15 13:00:00,111.53,112.09,111.53,111.86,20871.0,111.53,112.09,111.53,111.86,20871.0
2018-02-15 13:30:00,111.95,112.18,111.82,111.93,16132.0,111.95,112.18,111.82,111.93,16132.0
2018-02-15 14:00:00,111.94,111.94,111.58,111.81,15264.0,111.94,111.94,111.58,111.81,15264.0
2018-02-15 14:30:00,111.88,112.09,111.78,112.02,21367.0,111.88,112.09,111.78,112.02,21367.0
2018-02-15 15:00:00,112.0,112.03,111.59,111.94,53275.0,112.0,112.03,111.59,111.94,53275.0
2018-02-15 15:30:00,111.88,112.37,111.55,112.23,103704.0,111.88,112.37,111.55,112.23,103704.0
2018-02-16 09:30:00,109.5,113.43,108.87,113.11,39378.0,109.5,113.43,108.87,113.11,39378.0
2018-02-16 10:00:00,113.91,114.76,113.01,114.55,30561.0,113.91,114.76,113.01,114.55,30561.0
2018-02-16 10:30:00,114.53,116.25,114.5,115.65,22784.0,114.53,116.25,114.5,115.65,22784.0
2018-02-16 11:00:00,115.46,115.51,112.63,112.92,23819.0,115.46,115.51,112.63,112.92,23819.0
2018-02-16 11:30:00,113.03,114.94,113.03,114.51,27136.0,113.03,114.94,113.03,114.51,27136.0
2018-02-16 12:00:00,113.9,114.3,113.4,113.56,7863.0,113.9,114.3,113.4,113.56,7863.0
2018-02-16 12:30:00,113.71,114.17,113.43,113.68,9263.0,113.71,114.17,113.43,113.68,9263.0
2018-02-16 13:00:00,113.82,114.37,113.65,113.66,11291.0,113.82,114.37,113.65,113.66,11291.0
2018-02-16 13:30:00,113.85,114.28,113.71,114.15,59979.0,113.85,114.28,113.71,114.15,59979.0
2018-02-16 14:00:00,114.25,115.38,114.25,115.33,25479.0,114.25,115.38,114.25,115.33,25479.0
2018-02-16 14:30:00,115.37,115.37,114.47,114.82,13403.0,115.37,115.37,114.47,114.82,13403.0
2018-02-16 15:00:00,115.0,115.11,114.41,114.85,13555.0,115.0,115.11,114.41,114.85,13555.0
2018-02-16 15:30:00,114.95,115.19,114.71,114.92,40480.0,114.95,115.19,114.71,114.92,40480.0
2018-02-20 09:30:00,114.06,115.19,114.04,114.8,31556.0,114.06,115.19,114.04,114.8,31556.0
2018-02-20 10:00:00,114.27,114.84,114.27,114.75,19729.0,114.27,114.84,114.27,114.75,19729.0
2018-02-20 10:30:00,114.52,114.58,113.69,113.69,22919.0,114.52,114.58,113.69,113.69,22919.0
2018-02-20 11:00:00,113.73,114.24,112.95,113.51,18840.0,113.73,114.24,112.95,113.51,18840.0
2018-02-20 11:30:00,113.55,113.72,112.97,113.63,21519.0,113.55,113.72,112.97,113.63,21519.0
2018-02-20 12:00:00,113.53,114.08,113.4,113.81,37061.0,113.53,114.08,113.4,113.81,37061.0
2018-02-20 12:30:00,113.8,114.21,113.8,114.21,13355.0,113.8,114.21,113.8,114.21,13355.0
2018-02-20 13:00:00,114.24,114.25,113.88,113.92,18156.0,114.24,114.25,113.88,113.92,18156.0
2018-02-20 13:30:00,113.92,114.25,113.86,113.98,12766.0,113.92,114.25,113.86,113.98,12766.0
2018-02-20 14:00:00,114.02,114.43,114.0,114.28,13698.0,114.02,114.43,114.0,114.28,13698.0
2018-02-20 14:30:00,114.21,114.95,114.15,114.95,21546.0,114.21,114.95,114.15,114.95,21546.0
2018-02-20 15:00:00,114.98,115.06,114.17,114.4,36899.0,114.98,115.06,114.17,114.4,36899.0
2018-02-20 15:30:00,114.39,114.46,113.62,113.83,44333.0,114.39,114.46,113.62,113.83,44333.0
2018-02-21 09:30:00,113.67,114.93,113.67,114.67,16435.0,113.67,114.93,113.67,114.67,16435.0
2018-02-21 10:00:00,114.75,114.87,114.36,114.63,9345.0,114.75,114.87,114.36,114.63,9345.0
2018-02-21 10:30:00,114.59,114.93,114.35,114.81,10877.0,114.59,114.93,114.35,114.81,10877.0
2018-02-21 11:00:00,114.86,115.34,114.68,115.18,4304.0,114.86,115.34,114.68,115.18,4304.0
2018-02-21 11:30:00,115.39,115.8,114.91,114.91,12975.0,115.39,115.8,114.91,114.91,12975.0
2018-02-21 12:00:00,114.94,114.98,114.42,114.64,9239.0,114.94,114.98,114.42,114.64,9239.0
2018-02-21 12:30:00,114.82,114.82,114.35,114.52,6207.0,114.82,114.82,114.35,114.52,6207.0
2018-02-21 13:00:00,114.53,114.68,114.46,114.67,6817.0,114.53,114.68,114.46,114.67,6817.0
2018-02-21 13:30:00,114.64,114.8,114.5,114.54,7428.0,114.64,114.8,114.5,114.54,7428.0
2018-02-21 14:00:00,114.54,115.72,114.44,115.45,33899.0,114.54,115.72,114.44,115.45,33899.0
2018-02-21 14:30:00,115.37,115.54,114.65,114.72,12299.0,115.37,115.54,114.65,114.72,12299.0
2018-02-21 15:00:00,114.62,114.62,113.62,114.21,23145.0,114.62,114.62,113.62,114.21,23145.0
2018-02-21 15:30:00,114.36,114.52,113.0,113.04,49341.0,114.36,114.52,113.0,113.04,49341.0
2018-02-22 09:30:00,113.77,115.57,113.31,115.08,21430.0,113.77,115.57,113.31,115.08,21430.0
2018-02-22 10:00:00,115.23,115.55,114.28,114.66,14475.0,115.23,115.55,114.28,114.66,14475.0
2018-02-22 10:30:00,114.65,115.09,114.48,114.48,6689.0,114.65,115.09,114.48,114.48,6689.0
2018-02-22 11:00:00,114.51,114.96,114.4,114.68,7530.0,114.51,114.96,114.4,114.68,7530.0
2018-02-22 11:30:00,114.67,115.42,114.43,115.42,2828.0,114.67,115.42,114.43,115.42,2828.0
2018-02-22 12:00:00,115.42,115.47,114.97,115.2,6380.0,115.42,115.47,114.97,115.2,6380.0
2018-02-22 12:30:00,115.12,115.47,115.05,115.46,18436.0,115.12,115.47,115.05,115.46,18436.0
2018-02-22 13:00:00,115.26,115.26,114.38,114.69,8634.0,115.26,115.26,114.38,114.69,8634.0
2018-02-22 13:30:00,114.7,114.7,114.01,114.22,7394.0,114.7,114.7,114.01,114.22,7394.0
2018-02-22 14:00:00,114.4,115.36,114.33,115.36,9095.0,114.4,115.36,114.33,115.36,9095.0
2018-02-22 14:30:00,115.16,115.24,114.51,114.51,10966.0,115.16,115.24,114.51,114.51,10966.0
2018-02-22 15:00:00,114.52,114.92,114.46,114.62,10336.0,114.52,114.92,114.46,114.62,10336.0
2018-02-22 15:30:00,114.57,114.82,114.33,114.58,46229.0,114.57,114.82,114.33,114.58,46229.0
2018-02-23 09:30:00,115.2,115.43,114.27,115.38,10319.0,115.2,115.43,114.27,115.38,10319.0
2018-02-23 10:00:00,115.22,115.34,114.99,115.08,8617.0,115.22,115.34,114.99,115.08,8617.0
2018-02-23 10:30:00,114.82,115.45,114.82,115.08,5057.0,114.82,115.45,114.82,115.08,5057.0
2018-02-23 11:00:00,115.04,116.0,115.04,115.87,17194.0,115.04,116.0,115.04,115.87,17194.0
2018-02-23 11:30:00,115.85,116.15,115.57,116.15,9873.0,115.85,116.15,115.57,116.15,9873.0
2018-02-23 12:00:00,116.07,116.09,115.11,115.12,7260.0,116.07,116.09,115.11,115.12,7260.0
2018-02-23 12:30:00,115.22,115.29,114.85,115.29,8358.0,115.22,115.29,114.85,115.29,8358.0
2018-02-23 13:00:00,115.22,115.77,115.16,115.67,8412.0,115.22,115.77,115.16,115.67,8412.0
2018-02-23 13:30:00,115.69,115.72,115.52,115.68,3915.0,115.69,115.72,115.52,115.68,3915.0
2018-02-23 14:00:00,115.74,115.94,115.63,115.91,12820.0,115.74,115.94,115.63,115.91,12820.0
2018-02-23 14:30:00,115.93,116.43,115.82,116.43,14073.0,115.93,116.43,115.82,116.43,14073.0
2018-02-23 15:00:00,116.33,116.89,116.33,116.83,24182.0,116.33,116.89,116.33,116.83,24182.0
2018-02-23 15:30:00,116.87,117.08,116.57,116.66,41247.0,116.87,117.08,116.57,116.66,41247.0
2018-02-26 09:30:00,116.96,117.93,116.8,116.8,9021.0,116.96,117.93,116.8,116.8,9021.0
2018-02-26 10:00:00,116.9,117.14,116.65,116.8,15585.0,116.9,117.14,116.65,116.8,15585.0
2018-02-26 10:30:00,116.93,117.01,116.79,116.99,5618.0,116.93,117.01,116.79,116.99,5618.0
2018-02-26 11:00:00,116.98,116.98,116.39,116.6,8470.0,116.98,116.98,116.39,116.6,8470.0
2018-02-26 11:30:00,116.51,116.62,116.29,116.34,4413.0,116.51,116.62,116.29,116.34,4413.0
2018-02-26 12:00:00,116.42,116.59,116.26,116.49,22838.0,116.42,116.59,116.26,116.49,22838.0
2018-02-26 12:30:00,116.47,117.25,116.31,117.25,26980.0,116.47,117.25,116.31,117.25,26980.0
2018-02-26 13:00:00,117.23,117.42,116.95,117.41,8744.0,117.23,117.42,116.95,117.41,8744.0
2018-02-26 13:30:00,117.37,117.62,117.16,117.27,10961.0,117.37,117.62,117.16,117.27,10961.0
2018-02-26 14:00:00,117.17,117.41,116.71,116.72,7322.0,117.17,117.41,116.71,116.72,7322.0
2018-02-26 14:30:00,116.69,116.69,116.21,116.51,11740.0,116.69,116.69,116.21,116.51,11740.0
2018-02-26 15:00:00,116.55,117.3,116.55,117.17,15239.0,116.55,117.3,116.55,117.17,15239.0
2018-02-26 15:30:00,117.15,117.28,116.23,116.31,69615.0,117.15,117.28,116.23,116.31,69615.0
2018-02-27 09:30:00,116.37,117.36,116.0,116.04,11161.0,116.37,117.36,116.0,116.04,11161.0
2018-02-27 10:00:00,116.23,116.88,116.23,116.37,18574.0,116.23,116.88,116.23,116.37,18574.0
2018-02-27 10:30:00,116.37,116.46,115.49,115.72,8371.0,116.37,116.46,115.49,115.72,8371.0
2018-02-27 11:00:00,115.53,115.99,115.37,115.52,6600.0,115.53,115.99,115.37,115.52,6600.0
2018-02-27 11:30:00,115.36,115.74,115.07,115.24,8506.0,115.36,115.74,115.07,115.24,8506.0
2018-02-27 12:00:00,115.25,115.52,115.09,115.39,5393.0,115.25,115.52,115.09,115.39,5393.0
2018-02-27 12:30:00,115.27,115.67,115.15,115.51,3471.0,115.27,115.67,115.15,115.51,3471.0
2018-02-27 13:00:00,115.72,115.73,115.38,115.61,2503.0,115.72,115.73,115.38,115.61,2503.0
2018-02-27 13:30:00,115.61,115.85,115.4,115.52,4980.0,115.61,115.85,115.4,115.52,4980.0
2018-02-27 14:00:00,115.55,115.55,115.15,115.25,5408.0,115.55,115.55,115.15,115.25,5408.0
2018-02-27 14:30:00,115.27,115.58,115.07,115.31,21888.0,115.27,115.58,115.07,115.31,21888.0
2018-02-27 15:00:00,115.17,115.24,114.87,114.96,26901.0,115.17,115.24,114.87,114.96,26901.0
2018-02-27 15:30:00,115.0,115.07,114.52,114.6,20871.0,115.0,115.07,114.52,114.6,20871.0
2018-02-28 09:30:00,115.0,116.12,114.98,115.94,6507.0,115.0,116.12,114.98,115.94,6507.0
2018-02-28 10:00:00,115.95,116.22,115.78,115.93,11767.0,115.95,116.22,115.78,115.93,11767.0
2018-02-28 10:30:00,115.92,116.54,115.5,115.65,10995.0,115.92,116.54,115.5,115.65,10995.0
2018-02-28 11:00:00,115.65,115.82,114.95,115.47,6400.0,115.65,115.82,114.95,115.47,6400.0
2018-02-28 11:30:00,115.47,115.47,114.15,114.92,16980.0,115.47,115.47,114.15,114.92,16980.0
2018-02-28 12:00:00,115.12,115.45,114.8,114.8,12530.0,115.12,115.45,114.8,114.8,12530.0
2018-02-28 12:30:00,114.67,114.91,114.52,114.66,18165.0,114.67,114.91,114.52,114.66,18165.0
2018-02-28 13:00:00,114.7,115.44,114.6,115.22,22886.0,114.7,115.44,114.6,115.22,22886.0
2018-02-28 13:30:00,115.24,115.43,114.81,115.27,6375.0,115.24,115.43,114.81,115.27,6375.0
2018-02-28 14:00:00,115.3,115.45,114.9,115.07,7520.0,115.3,115.45,114.9,115.07,7520.0
2018-02-28 14:30:00,115.16,115.16,114.05,114.05,9974.0,115.16,115.16,114.05,114.05,9974.0
2018-02-28 15:00:00,114.1,114.18,113.59,114.08,14284.0,114.1,114.18,113.59,114.08,14284.0
2018-02-28 15:30:00,113.99,114.26,113.04,113.14,50514.0,113.99,114.26,113.04,113.14,50514.0
2018-03-01 09:30:00,112.96,113.48,112.12,112.52,12815.0,112.96,113.48,112.12,112.52,12815.0
2018-03-01 10:00:00,112.83,112.97,112.23,112.63,7126.0,112.83,112.97,112.23,112.63,7126.0
2018-03-01 10:30:00,113.01,113.89,112.73,113.01,7495.0,113.01,113.89,112.73,113.01,7495.0
2018-03-01 11:00:00,113.1,113.78,113.1,113.32,5629.0,113.1,113.78,113.1,113.32,5629.0
2018-03-01 11:30:00,113.17,113.97,113.17,113.53,5153.0,113.17,113.97,113.17,113.53,5153.0
2018-03-01 12:00:00,113.48,113.71,112.82,113.12,13566.0,113.48,113.71,112.82,113.12,13566.0
2018-03-01 12:30:00,113.12,113.12,112.52,112.73,5663.0,113.12,113.12,112.52,112.73,5663.0
2018-03-01 13:00:00,112.58,112.77,112.01,112.74,8725.0,112.58,112.77,112.01,112.74,8725.0
2018-03-01 13:30:00,112.55,112.6,111.91,111.95,13100.0,112.55,112.6,111.91,111.95,13100.0
2018-03-01 14:00:00,111.88,112.25,111.43,112.25,20453.0,111.88,112.25,111.43,112.25,20453.0
2018-03-01 14:30:00,112.23,112.41,111.84,112.34,14651.0,112.23,112.41,111.84,112.34,14651.0
2018-03-01 15:00:00,112.44,113.35,112.14,113.19,9681.0,112.44,113.35,112.14,113.19,9681.0
2018-03-01 15:30:00,113.08,113.08,112.55,112.75,21578.0,113.08,113.08,112.55,112.75,21578.0
2018-03-02 09:30:00,111.74,112.89,111.05,112.83,18089.0,111.74,112.89,111.05,112.83,18089.0
2018-03-02 10:00:00,112.57,113.2,112.19,112.55,20528.0,112.57,113.2,112.19,112.55,20528.0
2018-03-02 10:30:00,112.29,113.74,112.29,113.35,6851.0,112.29,113.74,112.29,113.35,6851.0
2018-03-02 11:00:00,113.34,113.96,113.06,113.96,6366.0,113.34,113.96,113.06,113.96,6366.0
2018-03-02 11:30:00,113.93,114.57,113.81,114.57,7361.0,113.93,114.57,113.81,114.57,7361.0
2018-03-02 12:00:00,114.6,114.67,114.04,114.67,5737.0,114.6,114.67,114.04,114.67,5737.0
2018-03-02 12:30:00,114.63,115.3,114.47,115.22,23185.0,114.63,115.3,114.47,115.22,23185.0
2018-03-02 13:00:00,115.16,115.16,114.2,114.34,20382.0,115.16,115.16,114.2,114.34,20382.0
2018-03-02 13:30:00,114.51,114.99,114.45,114.75,18886.0,114.51,114.99,114.45,114.75,18886.0
2018-03-02 14:00:00,114.75,115.23,114.62,114.96,8407.0,114.75,115.23,114.62,114.96,8407.0
2018-03-02 14:30:00,115.08,115.74,114.96,115.31,15892.0,115.08,115.74,114.96,115.31,15892.0
2018-03-02 15:00:00,115.2,115.51,115.0,115.38,11096.0,115.2,115.51,115.0,115.38,11096.0
2018-03-02 15:30:00,115.38,116.28,115.37,115.99,39674.0,115.38,116.28,115.37,115.99,39674.0
2018-03-05 09:30:00,115.24,115.95,115.24,115.85,3177.0,115.24,115.95,115.24,115.85,3177.0
2018-03-05 10:00:00,115.8,115.96,115.4,115.5,5051.0,115.8,115.96,115.4,115.5,5051.0
2018-03-05 10:30:00,115.75,116.11,115.34,116.11,3714.0,115.75,116.11,115.34,116.11,3714.0
2018-03-05 11:00:00,116.13,116.8,116.08,116.76,4761.0,116.13,116.8,116.08,116.76,4761.0
2018-03-05 11:30:00,116.66,116.71,116.17,116.34,4258.0,116.66,116.71,116.17,116.34,4258.0
2018-03-05 12:00:00,116.23,116.98,116.23,116.86,5506.0,116.23,116.98,116.23,116.86,5506.0
2018-03-05 12:30:00,116.66,116.81,116.3,116.7,3688.0,116.66,116.81,116.3,116.7,3688.0
2018-03-05 13:00:00,116.8,117.67,116.8,117.63,12095.0,116.8,117.67,116.8,117.63,12095.0
2018-03-05 13:30:00,117.42,117.42,116.84,117.18,8456.0,117.42,117.42,116.84,117.18,8456.0
2018-03-05 14:00:00,117.37,117.46,116.82,117.39,10336.0,117.37,117.46,116.82,117.39,10336.0
2018-03-05 14:30:00,117.45,117.53,117.19,117.4,8492.0,117.45,117.53,117.19,117.4,8492.0
2018-03-05 15:00:00,117.33,117.6,116.87,116.87,9254.0,117.33,117.6,116.87,116.87,9254.0
2018-03-05 15:30:00,116.78,117.17,116.25,116.26,32580.0,116.78,117.17,116.25,116.26,32580.0
2018-03-06 09:30:00,116.74,116.74,116.15,116.6,4711.0,116.74,116.74,116.15,116.6,4711.0
2018-03-06 10:00:00,116.67,116.85,114.81,116.55,40775.0,116.67,116.85,114.81,116.55,40775.0
2018-03-06 10:30:00,116.58,116.65,115.74,115.74,12109.0,116.58,116.65,115.74,115.74,12109.0
2018-03-06 11:00:00,115.66,116.11,115.18,115.46,3990.0,115.66,116.11,115.18,115.46,3990.0
2018-03-06 11:30:00,115.43,115.85,115.43,115.85,2363.0,115.43,115.85,115.43,115.85,2363.0
2018-03-06 12:00:00,115.99,116.12,115.85,116.04,3099.0,115.99,116.12,115.85,116.04,3099.0
2018-03-06 12:30:00,116.05,116.43,115.68,116.33,3892.0,116.05,116.43,115.68,116.33,3892.0
2018-03-06 13:00:00,116.36,116.57,116.14,116.45,4679.0,116.36,116.57,116.14,116.45,4679.0
2018-03-06 13:30:00,116.36,116.36,115.49,115.81,5902.0,116.36,116.36,115.49,115.81,5902.0
2018-03-06 14:00:00,115.85,115.85,115.22,115.27,8375.0,115.85,115.85,115.22,115.27,8375.0
2018-03-06 14:30:00,115.27,115.65,115.26,115.52,9509.0,115.27,115.65,115.26,115.52,9509.0
2018-03-06 15:00:00,115.47,115.47,115.12,115.12,8171.0,115.47,115.47,115.12,115.12,8171.0
2018-03-06 15:30:00,115.1,115.34,115.08,115.34,24442.0,115.1,115.34,115.08,115.34,24442.0
2018-03-07 09:30:00,114.62,115.77,114.53,115.25,9802.0,114.62,115.77,114.53,115.25,9802.0
2018-03-07 10:00:00,115.47,115.67,115.09,115.39,5931.0,115.47,115.67,115.09,115.39,5931.0
2018-03-07 10:30:00,115.52,115.72,115.31,115.41,9137.0,115.52,115.72,115.31,115.41,9137.0
2018-03-07 11:00:00,115.64,115.64,115.22,115.48,7556.0,115.64,115.64,115.22,115.48,7556.0
2018-03-07 11:30:00,115.45,115.68,115.2,115.32,6284.0,115.45,115.68,115.2,115.32,6284.0
2018-03-07 12:00:00,115.17,115.24,114.8,115.08,3330.0,115.17,115.24,114.8,115.08,3330.0
2018-03-07 12:30:00,115.3,115.63,115.2,115.53,2606.0,115.3,115.63,115.2,115.53,2606.0
2018-03-07 13:00:00,115.5,115.65,115.25,115.65,2201.0,115.5,115.65,115.25,115.65,2201.0
2018-03-07 13:30:00,115.67,115.75,115.41,115.68,2683.0,115.67,115.75,115.41,115.68,2683.0
2018-03-07 14:00:00,115.59,116.38,115.59,116.22,11829.0,115.59,116.38,115.59,116.22,11829.0
2018-03-07 14:30:00,116.27,116.3,116.0,116.18,9263.0,116.27,116.3,116.0,116.18,9263.0
2018-03-07 15:00:00,116.19,116.6,116.02,116.46,10352.0,116.19,116.6,116.02,116.46,10352.0
2018-03-07 15:30:00,116.54,116.88,116.43,116.68,36323.0,116.54,116.88,116.43,116.68,36323.0
2018-03-08 09:30:00,117.0,118.82,116.35,118.3,45621.0,117.0,118.82,116.35,118.3,45621.0
2018-03-08 10:00:00,118.2,118.24,117.43,118.03,30137.0,118.2,118.24,117.43,118.03,30137.0
2018-03-08 10:30:00,117.95,118.36,117.81,118.01,22426.0,117.95,118.36,117.81,118.01,22426.0
2018-03-08 11:00:00,118.01,118.3,117.8,117.97,9281.0,118.01,118.3,117.8,117.97,9281.0
2018-03-08 11:30:00,117.92,118.45,117.88,118.45,10590.0,117.92,118.45,117.88,118.45,10590.0
2018-03-08 12:00:00,118.3,118.45,117.96,118.22,12300.0,118.3,118.45,117.96,118.22,12300.0
2018-03-08 12:30:00,118.28,118.59,118.24,118.26,14465.0,118.28,118.59,118.24,118.26,14465.0
2018-03-08 13:00:00,118.27,118.4,118.07,118.21,14219.0,118.27,118.4,118.07,118.21,14219.0
2018-03-08 13:30:00,118.21,118.21,117.77,118.2,8622.0,118.21,118.21,117.77,118.2,8622.0
2018-03-08 14:00:00,118.0,118.18,117.87,118.09,5260.0,118.0,118.18,117.87,118.09,5260.0
2018-03-08 14:30:00,118.05,118.4,117.93,118.3,14760.0,118.05,118.4,117.93,118.3,14760.0
2018-03-08 15:00:00,118.42,119.05,118.24,118.93,19771.0,118.42,119.05,118.24,118.93,19771.0
2018-03-08 15:30:00,118.97,119.15,118.49,118.78,44097.0,118.97,119.15,118.49,118.78,44097.0
2018-03-09 09:30:00,120.02,121.74,119.47,121.19,44640.0,120.02,121.74,119.47,121.19,44640.0
2018-03-09 10:00:00,121.12,122.05,120.82,121.61,42581.0,121.12,122.05,120.82,121.61,42581.0
2018-03-09 10:30:00,121.5,122.5,121.22,121.9,21350.0,121.5,122.5,121.22,121.9,21350.0
2018-03-09 11:00:00,121.84,122.96,121.78,122.72,29339.0,121.84,122.96,121.78,122.72,29339.0
2018-03-09 11:30:00,122.84,123.43,122.7,123.43,37610.0,122.84,123.43,122.7,123.43,37610.0
2018-03-09 12:00:00,123.4,123.48,122.35,122.43,26867.0,123.4,123.48,122.35,122.43,26867.0
2018-03-09 12:30:00,122.48,123.2,122.42,123.15,20594.0,122.48,123.2,122.42,123.15,20594.0
2018-03-09 13:00:00,123.17,123.34,122.45,122.49,37057.0,123.17,123.34,122.45,122.49,37057.0
2018-03-09 13:30:00,122.39,122.79,122.25,122.62,45209.0,122.39,122.79,122.25,122.62,45209.0
2018-03-09 14:00:00,122.6,122.75,122.34,122.62,21023.0,122.6,122.75,122.34,122.62,21023.0
2018-03-09 14:30:00,122.61,122.95,122.6,122.8,21826.0,122.61,122.95,122.6,122.8,21826.0
2018-03-09 15:00:00,122.82,123.02,122.78,122.95,35881.0,122.82,123.02,122.78,122.95,35881.0
2018-03-09 15:30:00,122.92,123.1,122.37,122.48,74575.0,122.92,123.1,122.37,122.48,74575.0
2018-03-12 09:30:00,123.24,124.97,122.54,122.84,86454.0,123.24,124.97,122.54,122.84,86454.0
2018-03-12 10:00:00,122.86,124.4,122.83,124.19,32627.0,122.86,124.4,122.83,124.19,32627.0
2018-03-12 10:30:00,124.0,124.0,123.03,123.17,18163.0,124.0,124.0,123.03,123.17,18163.0
2018-03-12 11:00:00,123.13,123.7,123.05,123.64,22139.0,123.13,123.7,123.05,123.64,22139.0
2018-03-12 11:30:00,123.64,124.05,123.51,123.72,9939.0,123.64,124.05,123.51,123.72,9939.0
2018-03-12 12:00:00,123.78,124.53,123.75,124.38,19119.0,123.78,124.53,123.75,124.38,19119.0
2018-03-12 12:30:00,124.42,124.85,124.4,124.76,16907.0,124.42,124.85,124.4,124.76,16907.0
2018-03-12 13:00:00,124.73,125.24,124.61,125.06,47832.0,124.73,125.24,124.61,125.06,47832.0
2018-03-12 13:30:00,125.2,125.48,124.9,125.22,25799.0,125.2,125.48,124.9,125.22,25799.0
2018-03-12 14:00:00,125.27,125.45,124.63,124.84,31411.0,125.27,125.45,124.63,124.84,31411.0
2018-03-12 14:30:00,124.84,124.87,124.14,124.39,19111.0,124.84,124.87,124.14,124.39,19111.0
2018-03-12 15:00:00,124.24,124.8,124.12,124.72,34267.0,124.24,124.8,124.12,124.72,34267.0
2018-03-12 15:30:00,124.75,125.09,124.58,124.87,82514.0,124.75,125.09,124.58,124.87,82514.0
2018-03-13 09:30:00,125.24,125.88,124.53,124.65,42381.0,125.24,125.88,124.53,124.65,42381.0
2018-03-13 10:00:00,124.59,125.5,124.5,125.08,16779.0,124.59,125.5,124.5,125.08,16779.0
2018-03-13 10:30:00,125.08,125.1,124.55,124.67,22138.0,125.08,125.1,124.55,124.67,22138.0
2018-03-13 11:00:00,124.68,124.7,123.52,123.53,40941.0,124.68,124.7,123.52,123.53,40941.0
2018-03-13 11:30:00,123.55,123.95,123.51,123.63,10597.0,123.55,123.95,123.51,123.63,10597.0
2018-03-13 12:00:00,123.5,123.64,123.0,123.09,10165.0,123.5,123.64,123.0,123.09,10165.0
2018-03-13 12:30:00,123.11,123.2,122.76,122.91,26539.0,123.11,123.2,122.76,122.91,26539.0
2018-03-13 13:00:00,122.92,122.96,122.55,122.74,23273.0,122.92,122.96,122.55,122.74,23273.0
2018-03-13 13:30:00,122.65,122.76,122.45,122.74,13644.0,122.65,122.76,122.45,122.74,13644.0
2018-03-13 14:00:00,122.65,122.72,122.24,122.31,6242.0,122.65,122.72,122.24,122.31,6242.0
2018-03-13 14:30:00,122.36,122.37,121.81,122.19,14131.0,122.36,122.37,121.81,122.19,14131.0
2018-03-13 15:00:00,122.24,122.24,121.7,121.74,19352.0,122.24,122.24,121.7,121.74,19352.0
2018-03-13 15:30:00,121.72,122.13,121.69,121.8,64679.0,121.72,122.13,121.69,121.8,64679.0
2018-03-14 09:30:00,122.45,122.57,121.23,121.24,22454.0,122.45,122.57,121.23,121.24,22454.0
2018-03-14 10:00:00,121.25,121.79,121.08,121.36,14515.0,121.25,121.79,121.08,121.36,14515.0
2018-03-14 10:30:00,121.46,122.3,121.46,121.99,14347.0,121.46,122.3,121.46,121.99,14347.0
2018-03-14 11:00:00,122.0,122.31,121.47,121.63,15071.0,122.0,122.31,121.47,121.63,15071.0
2018-03-14 11:30:00,121.64,121.92,121.44,121.48,9070.0,121.64,121.92,121.44,121.48,9070.0
2018-03-14 12:00:00,121.74,122.16,121.59,122.06,11574.0,121.74,122.16,121.59,122.06,11574.0
2018-03-14 12:30:00,121.98,122.06,121.9,122.05,21199.0,121.98,122.06,121.9,122.05,21199.0
2018-03-14 13:00:00,121.99,122.07,121.5,122.0,7570.0,121.99,122.07,121.5,122.0,7570.0
2018-03-14 13:30:00,122.2,122.28,121.93,122.04,14590.0,122.2,122.28,121.93,122.04,14590.0
2018-03-14 14:00:00,121.96,122.05,121.65,121.87,5982.0,121.96,122.05,121.65,121.87,5982.0
2018-03-14 14:30:00,121.87,121.95,121.39,121.79,7130.0,121.87,121.95,121.39,121.79,7130.0
2018-03-14 15:00:00,121.74,121.88,121.45,121.71,8631.0,121.74,121.88,121.45,121.71,8631.0
2018-03-14 15:30:00,121.59,121.97,121.46,121.84,31282.0,121.59,121.97,121.46,121.84,31282.0
2018-03-15 09:30:00,122.14,122.14,121.35,121.5,13225.0,122.14,122.14,121.35,121.5,13225.0
2018-03-15 10:00:00,121.47,121.65,121.01,121.37,11977.0,121.47,121.65,121.01,121.37,11977.0
2018-03-15 10:30:00,121.27,121.56,121.14,121.33,3649.0,121.27,121.56,121.14,121.33,3649.0
2018-03-15 11:00:00,121.56,122.06,121.48,122.06,9565.0,121.56,122.06,121.48,122.06,9565.0
2018-03-15 11:30:00,121.93,122.11,121.84,121.87,9068.0,121.93,122.11,121.84,121.87,9068.0
2018-03-15 12:00:00,121.88,121.97,121.39,121.45,5366.0,121.88,121.97,121.39,121.45,5366.0
2018-03-15 12:30:00,121.54,122.15,121.37,122.03,19732.0,121.54,122.15,121.37,122.03,19732.0
2018-03-15 13:00:00,122.15,122.15,121.72,121.78,10144.0,122.15,122.15,121.72,121.78,10144.0
2018-03-15 13:30:00,121.89,122.09,121.45,121.47,8500.0,121.89,122.09,121.45,121.47,8500.0
2018-03-15 14:00:00,121.53,121.83,121.15,121.52,9079.0,121.53,121.83,121.15,121.52,9079.0
2018-03-15 14:30:00,121.58,121.96,121.4,121.9,10188.0,121.58,121.96,121.4,121.9,10188.0
2018-03-15 15:00:00,121.86,121.92,121.63,121.81,4788.0,121.86,121.92,121.63,121.81,4788.0
2018-03-15 15:30:00,121.87,122.0,121.58,121.7,35374.0,121.87,122.0,121.58,121.7,35374.0
2018-03-16 09:30:00,121.23,121.52,120.51,120.83,100454.0,121.23,121.52,120.51,120.83,100454.0
2018-03-16 10:00:00,120.82,121.68,120.66,121.49,15903.0,120.82,121.68,120.66,121.49,15903.0
2018-03-16 10:30:00,121.52,121.92,120.53,120.53,40708.0,121.52,121.92,120.53,120.53,40708.0
2018-03-16 11:00:00,120.55,120.89,120.48,120.83,13676.0,120.55,120.89,120.48,120.83,13676.0
2018-03-16 11:30:00,120.78,120.83,120.05,120.07,18278.0,120.78,120.83,120.05,120.07,18278.0
2018-03-16 12:00:00,120.16,120.26,119.12,119.83,29983.0,120.16,120.26,119.12,119.83,29983.0
2018-03-16 12:30:00,119.9,120.55,119.6,120.4,12999.0,119.9,120.55,119.6,120.4,12999.0
2018-03-16 13:00:00,120.37,120.37,119.88,120.08,10453.0,120.37,120.37,119.88,120.08,10453.0
2018-03-16 13:30:00,120.09,120.09,119.62,119.62,7282.0,120.09,120.09,119.62,119.62,7282.0
2018-03-16 14:00:00,119.67,119.92,119.66,119.91,14304.0,119.67,119.92,119.66,119.91,14304.0
2018-03-16 14:30:00,119.95,120.0,119.49,119.49,21569.0,119.95,120.0,119.49,119.49,21569.0
2018-03-16 15:00:00,119.57,119.58,119.34,119.4,13317.0,119.57,119.58,119.34,119.4,13317.0
2018-03-16 15:30:00,119.37,119.45,118.9,119.06,81413.0,119.37,119.45,118.9,119.06,81413.0
2018-03-19 09:30:00,118.47,118.72,114.82,118.09,62292.0,118.47,118.72,114.82,118.09,62292.0
2018-03-19 10:00:00,118.2,119.36,118.13,118.84,19141.0,118.2,119.36,118.13,118.84,19141.0
2018-03-19 10:30:00,118.9,119.21,117.65,118.53,22313.0,118.9,119.21,117.65,118.53,22313.0
2018-03-19 11:00:00,118.11,118.33,116.58,117.05,20651.0,118.11,118.33,116.58,117.05,20651.0
2018-03-19 11:30:00,117.22,117.79,116.99,117.65,24961.0,117.22,117.79,116.99,117.65,24961.0
2018-03-19 12:00:00,117.52,117.99,117.48,117.98,8200.0,117.52,117.99,117.48,117.98,8200.0
2018-03-19 12:30:00,117.85,117.96,117.4,117.93,7600.0,117.85,117.96,117.4,117.93,7600.0
2018-03-19 13:00:00,117.81,117.81,117.16,117.6,6813.0,117.81,117.81,117.16,117.6,6813.0
2018-03-19 13:30:00,117.6,117.9,117.5,117.78,5937.0,117.6,117.9,117.5,117.78,5937.0
2018-03-19 14:00:00,117.9,118.25,117.9,118.25,11686.0,117.9,118.25,117.9,118.25,11686.0
2018-03-19 14:30:00,118.18,118.43,118.1,118.4,13434.0,118.18,118.43,118.1,118.4,13434.0
2018-03-19 15:00:00,118.34,118.79,118.12,118.66,16033.0,118.34,118.79,118.12,118.66,16033.0
2018-03-19 15:30:00,118.72,119.33,118.57,119.1,40426.0,118.72,119.33,118.57,119.1,40426.0
2018-03-20 09:30:00,119.71,120.29,119.31,119.32,19056.0,119.71,120.29,119.31,119.32,19056.0
2018-03-20 10:00:00,119.36,119.39,118.92,119.2,7071.0,119.36,119.39,118.92,119.2,7071.0
2018-03-20 10:30:00,119.24,119.33,118.61,118.97,6100.0,119.24,119.33,118.61,118.97,6100.0
2018-03-20 11:00:00,118.98,118.99,118.68,118.98,3835.0,118.98,118.99,118.68,118.98,3835.0
2018-03-20 11:30:00,118.92,119.07,118.49,118.86,8412.0,118.92,119.07,118.49,118.86,8412.0
2018-03-20 12:00:00,118.98,119.38,118.84,119.34,5954.0,118.98,119.38,118.84,119.34,5954.0
2018-03-20 12:30:00,119.46,119.5,118.94,119.08,5632.0,119.46,119.5,118.94,119.08,5632.0
2018-03-20 13:00:00,119.08,119.08,118.65,118.91,11305.0,119.08,119.08,118.65,118.91,11305.0
2018-03-20 13:30:00,118.85,118.86,118.41,118.5,24527.0,118.85,118.86,118.41,118.5,24527.0
2018-03-20 14:00:00,118.5,118.5,118.48,118.5,20086.0,118.5,118.5,118.48,118.5,20086.0
2018-03-20 14:30:00,118.5,119.41,118.49,119.4,22044.0,118.5,119.41,118.49,119.4,22044.0
2018-03-20 15:00:00,119.42,119.5,118.77,118.98,25649.0,119.42,119.5,118.77,118.98,25649.0
2018-03-20 15:30:00,118.94,119.29,118.94,119.12,39504.0,118.94,119.29,118.94,119.12,39504.0
2018-03-21 09:30:00,119.01,119.43,118.36,119.43,14779.0,119.01,119.43,118.36,119.43,14779.0
2018-03-21 10:00:00,119.61,119.91,119.11,119.88,19777.0,119.61,119.91,119.11,119.88,19777.0
2018-03-21 10:30:00,119.89,120.4,119.88,120.21,10945.0,119.89,120.4,119.88,120.21,10945.0
2018-03-21 11:00:00,120.08,120.42,120.07,120.41,5250.0,120.08,120.42,120.07,120.41,5250.0
2018-03-21 11:30:00,120.42,120.74,120.42,120.69,10688.0,120.42,120.74,120.42,120.69,10688.0
2018-03-21 12:00:00,120.6,120.96,120.6,120.87,13928.0,120.6,120.96,120.6,120.87,13928.0
2018-03-21 12:30:00,120.89,121.13,120.82,120.98,9695.0,120.89,121.13,120.82,120.98,9695.0
2018-03-21 13:00:00,120.89,121.29,120.89,121.29,9424.0,120.89,121.29,120.89,121.29,9424.0
2018-03-21 13:30:00,121.28,121.62,121.14,121.51,13264.0,121.28,121.62,121.14,121.51,13264.0
2018-03-21 14:00:00,121.43,121.89,121.27,121.4,12826.0,121.43,121.89,121.27,121.4,12826.0
2018-03-21 14:30:00,121.45,121.5,120.16,120.65,35900.0,121.45,121.5,120.16,120.65,35900.0
2018-03-21 15:00:00,120.8,121.54,120.7,121.54,17583.0,120.8,121.54,120.7,121.54,17583.0
2018-03-21 15:30:00,121.5,121.61,120.82,120.83,18218.0,121.5,121.61,120.82,120.83,18218.0
2018-03-22 09:30:00,119.52,120.0,119.02,119.71,5880.0,119.52,120.0,119.02,119.71,5880.0
2018-03-22 10:00:00,119.71,120.55,119.54,120.16,8488.0,119.71,120.55,119.54,120.16,8488.0
2018-03-22 10:30:00,120.05,120.2,119.12,119.29,9760.0,120.05,120.2,119.12,119.29,9760.0
2018-03-22 11:00:00,119.34,119.49,118.38,118.47,14780.0,119.34,119.49,118.38,118.47,14780.0
2018-03-22 11:30:00,118.47,118.52,117.73,118.04,10770.0,118.47,118.52,117.73,118.04,10770.0
2018-03-22 12:00:00,118.1,118.88,117.74,118.88,15929.0,118.1,118.88,117.74,118.88,15929.0
2018-03-22 12:30:00,118.73,118.86,118.41,118.55,4600.0,118.73,118.86,118.41,118.55,4600.0
2018-03-22 13:00:00,118.53,119.18,118.35,119.18,8723.0,118.53,119.18,118.35,119.18,8723.0
2018-03-22 13:30:00,119.28,119.44,118.69,118.69,5087.0,119.28,119.44,118.69,118.69,5087.0
2018-03-22 14:00:00,118.73,118.74,118.04,118.1,5740.0,118.73,118.74,118.04,118.1,5740.0
2018-03-22 14:30:00,117.99,118.3,117.86,118.0,12125.0,117.99,118.3,117.86,118.0,12125.0
2018-03-22 15:00:00,118.05,118.36,117.4,117.43,10629.0,118.05,118.36,117.4,117.43,10629.0
2018-03-22 15:30:00,117.4,117.41,116.46,116.77,52537.0,117.4,117.41,116.46,116.77,52537.0
2018-03-23 09:30:00,116.37,116.73,109.54,116.41,66550.0,116.37,116.73,109.54,116.41,66550.0
2018-03-23 10:00:00,116.37,116.72,114.89,116.31,29514.0,116.37,116.72,114.89,116.31,29514.0
2018-03-23 10:30:00,116.15,116.92,115.86,116.62,12667.0,116.15,116.92,115.86,116.62,12667.0
2018-03-23 11:00:00,116.61,116.82,115.89,116.0,19405.0,116.61,116.82,115.89,116.0,19405.0
2018-03-23 11:30:00,115.84,116.09,114.9,114.98,12904.0,115.84,116.09,114.9,114.98,12904.0
2018-03-23 12:00:00,114.95,115.71,114.74,115.7,9177.0,114.95,115.71,114.74,115.7,9177.0
2018-03-23 12:30:00,115.68,115.68,114.8,114.94,10458.0,115.68,115.68,114.8,114.94,10458.0
2018-03-23 13:00:00,114.92,115.52,114.85,115.31,15510.0,114.92,115.52,114.85,115.31,15510.0
2018-03-23 13:30:00,115.3,115.46,114.7,115.37,17944.0,115.3,115.46,114.7,115.37,17944.0
2018-03-23 14:00:00,115.37,115.37,114.6,114.82,10127.0,115.37,115.37,114.6,114.82,10127.0
2018-03-23 14:30:00,114.9,114.9,113.55,113.89,8391.0,114.9,114.9,113.55,113.89,8391.0
2018-03-23 15:00:00,113.98,113.99,113.31,113.51,18212.0,113.98,113.99,113.31,113.51,18212.0
2018-03-23 15:30:00,113.42,113.59,112.52,112.63,52003.0,113.42,113.59,112.52,112.63,52003.0
2018-03-26 09:30:00,114.15,115.35,114.15,114.93,21033.0,114.15,115.35,114.15,114.93,21033.0
2018-03-26 10:00:00,115.07,115.21,114.15,114.22,18946.0,115.07,115.21,114.15,114.22,18946.0
2018-03-26 10:30:00,114.4,114.4,113.69,114.11,29326.0,114.4,114.4,113.69,114.11,29326.0
2018-03-26 11:00:00,114.2,114.65,113.75,114.58,29575.0,114.2,114.65,113.75,114.58,29575.0
2018-03-26 11:30:00,114.34,115.42,114.29,114.91,11659.0,114.34,115.42,114.29,114.91,11659.0
2018-03-26 12:00:00,114.91,115.32,114.88,115.13,8797.0,114.91,115.32,114.88,115.13,8797.0
2018-03-26 12:30:00,115.05,115.28,114.9,115.13,8011.0,115.05,115.28,114.9,115.13,8011.0
2018-03-26 13:00:00,115.23,115.82,115.06,115.36,31162.0,115.23,115.82,115.06,115.36,31162.0
2018-03-26 13:30:00,115.33,115.48,115.0,115.12,7016.0,115.33,115.48,115.0,115.12,7016.0
2018-03-26 14:00:00,115.12,115.46,115.02,115.45,24387.0,115.12,115.46,115.02,115.45,24387.0
2018-03-26 14:30:00,115.53,116.7,115.53,116.36,27539.0,115.53,116.7,115.53,116.36,27539.0
2018-03-26 15:00:00,116.4,117.17,116.4,116.68,16585.0,116.4,117.17,116.4,116.68,16585.0
2018-03-26 15:30:00,116.8,117.24,116.55,117.23,43774.0,116.8,117.24,116.55,117.23,43774.0
2018-03-27 09:30:00,117.84,117.95,116.95,116.95,7096.0,117.84,117.95,116.95,116.95,7096.0
2018-03-27 10:00:00,117.05,117.7,116.31,116.34,16288.0,117.05,117.7,116.31,116.34,16288.0
2018-03-27 10:30:00,116.14,116.95,115.91,116.1,4850.0,116.14,116.95,115.91,116.1,4850.0
2018-03-27 11:00:00,116.09,116.11,115.5,115.51,4623.0,116.09,116.11,115.5,115.51,4623.0
2018-03-27 11:30:00,115.73,116.38,115.73,116.38,3782.0,115.73,116.38,115.73,116.38,3782.0
2018-03-27 12:00:00,116.34,116.46,116.01,116.04,4257.0,116.34,116.46,116.01,116.04,4257.0
2018-03-27 12:30:00,115.83,116.02,115.54,115.99,7518.0,115.83,116.02,115.54,115.99,7518.0
2018-03-27 13:00:00,116.07,116.26,115.79,115.79,3655.0,116.07,116.26,115.79,115.79,3655.0
2018-03-27 13:30:00,115.83,116.04,115.57,115.72,14958.0,115.83,116.04,115.57,115.72,14958.0
2018-03-27 14:00:00,115.58,115.68,114.49,114.49,10158.0,115.58,115.68,114.49,114.49,10158.0
2018-03-27 14:30:00,114.58,115.3,114.5,114.64,13191.0,114.58,115.3,114.5,114.64,13191.0
2018-03-27 15:00:00,114.71,114.71,113.73,113.73,18513.0,114.71,114.71,113.73,113.73,18513.0
2018-03-27 15:30:00,113.7,113.74,112.82,113.29,43746.0,113.7,113.74,112.82,113.29,43746.0
2018-03-28 09:30:00,113.5,113.5,111.51,112.19,21993.0,113.5,113.5,111.51,112.19,21993.0
2018-03-28 10:00:00,112.19,112.74,110.87,111.0,44336.0,112.19,112.74,110.87,111.0,44336.0
2018-03-28 10:30:00,111.07,111.58,110.32,110.81,22763.0,111.07,111.58,110.32,110.81,22763.0
2018-03-28 11:00:00,110.93,111.26,110.29,110.47,17817.0,110.93,111.26,110.29,110.47,17817.0
2018-03-28 11:30:00,110.48,111.24,110.09,110.9,37854.0,110.48,111.24,110.09,110.9,37854.0
2018-03-28 12:00:00,110.97,112.11,110.69,111.75,14831.0,110.97,112.11,110.69,111.75,14831.0
2018-03-28 12:30:00,111.65,112.27,111.53,111.53,8707.0,111.65,112.27,111.53,111.53,8707.0
2018-03-28 13:00:00,111.28,111.85,111.05,111.53,8909.0,111.28,111.85,111.05,111.53,8909.0
2018-03-28 13:30:00,111.64,112.1,111.25,111.83,6724.0,111.64,112.1,111.25,111.83,6724.0
2018-03-28 14:00:00,111.95,112.02,110.99,111.49,12542.0,111.95,112.02,110.99,111.49,12542.0
2018-03-28 14:30:00,111.49,111.94,111.33,111.57,15657.0,111.49,111.94,111.33,111.57,15657.0
2018-03-28 15:00:00,111.64,111.77,111.37,111.61,18902.0,111.64,111.77,111.37,111.61,18902.0
2018-03-28 15:30:00,111.62,112.04,111.43,111.57,34606.0,111.62,112.04,111.43,111.57,34606.0
2018-03-29 09:30:00,112.09,112.4,110.79,110.79,9817.0,112.09,112.4,110.79,110.79,9817.0
2018-03-29 10:00:00,110.97,112.25,110.88,112.15,12221.0,110.97,112.25,110.88,112.15,12221.0
2018-03-29 10:30:00,112.19,113.99,112.11,113.99,20733.0,112.19,113.99,112.11,113.99,20733.0
2018-03-29 11:00:00,113.98,114.74,113.33,113.88,32843.0,113.98,114.74,113.33,113.88,32843.0
2018-03-29 11:30:00,113.84,113.84,113.13,113.66,8301.0,113.84,113.84,113.13,113.66,8301.0
2018-03-29 12:00:00,113.66,114.0,113.56,114.0,13469.0,113.66,114.0,113.56,114.0,13469.0
2018-03-29 12:30:00,114.05,114.55,113.91,114.45,8411.0,114.05,114.55,113.91,114.45,8411.0
2018-03-29 13:00:00,114.54,114.66,114.21,114.46,14775.0,114.54,114.66,114.21,114.46,14775.0
2018-03-29 13:30:00,114.44,115.08,114.33,115.04,9710.0,114.44,115.08,114.33,115.04,9710.0
2018-03-29 14:00:00,115.0,115.06,114.56,114.95,10027.0,115.0,115.06,114.56,114.95,10027.0
2018-03-29 14:30:00,114.87,115.49,114.87,115.37,12128.0,114.87,115.49,114.87,115.37,12128.0
2018-03-29 15:00:00,115.35,115.72,115.19,115.39,20549.0,115.35,115.72,115.19,115.39,20549.0
2018-03-29 15:30:00,115.39,115.41,114.4,114.52,51295.0,115.39,115.41,114.4,114.52,51295.0
2018-04-02 09:30:00,114.35,114.78,113.23,113.23,12615.0,114.35,114.78,113.23,113.23,12615.0
2018-04-02 10:00:00,113.01,113.48,113.01,113.02,8905.0,113.01,113.48,113.01,113.02,8905.0
2018-04-02 10:30:00,113.06,113.06,112.26,112.26,9281.0,113.06,113.06,112.26,112.26,9281.0
2018-04-02 11:00:00,112.29,112.68,111.69,112.46,11471.0,112.29,112.68,111.69,112.46,11471.0
2018-04-02 11:30:00,112.26,112.86,111.84,112.65,8583.0,112.26,112.86,111.84,112.65,8583.0
2018-04-02 12:00:00,112.65,113.12,112.16,113.01,21065.0,112.65,113.12,112.16,113.01,21065.0
2018-04-02 12:30:00,113.04,113.58,112.94,113.46,8323.0,113.04,113.58,112.94,113.46,8323.0
2018-04-02 13:00:00,113.35,113.35,112.81,112.82,17829.0,113.35,113.35,112.81,112.82,17829.0
2018-04-02 13:30:00,112.75,113.02,112.49,112.64,10590.0,112.75,113.02,112.49,112.64,10590.0
2018-04-02 14:00:00,112.59,112.7,112.19,112.26,29485.0,112.59,112.7,112.19,112.26,29485.0
2018-04-02 14:30:00,112.21,112.21,111.14,112.04,16988.0,112.21,112.21,111.14,112.04,16988.0
2018-04-02 15:00:00,111.92,112.26,111.71,111.91,18319.0,111.92,112.26,111.71,111.91,18319.0
2018-04-02 15:30:00,111.99,112.77,111.69,112.2,32762.0,111.99,112.77,111.69,112.2,32762.0
2018-04-03 09:30:00,112.42,112.98,111.55,111.76,14857.0,112.42,112.98,111.55,111.76,14857.0
2018-04-03 10:00:00,111.66,113.0,111.53,112.77,24857.0,111.66,113.0,111.53,112.77,24857.0
2018-04-03 10:30:00,112.84,113.0,112.63,112.98,8164.0,112.84,113.0,112.63,112.98,8164.0
2018-04-03 11:00:00,113.06,113.22,112.8,113.09,5753.0,113.06,113.22,112.8,113.09,5753.0
2018-04-03 11:30:00,113.0,113.0,112.1,112.37,7311.0,113.0,113.0,112.1,112.37,7311.0
2018-04-03 12:00:00,112.1,112.45,111.7,111.7,7440.0,112.1,112.45,111.7,111.7,7440.0
2018-04-03 12:30:00,111.71,112.21,111.71,112.06,11447.0,111.71,112.21,111.71,112.06,11447.0
2018-04-03 13:00:00,111.78,112.5,111.74,112.41,11668.0,111.78,112.5,111.74,112.41,11668.0
2018-04-03 13:30:00,112.34,112.69,111.94,112.56,13952.0,112.34,112.69,111.94,112.56,13952.0
2018-04-03 14:00:00,112.58,112.7,112.22,112.42,14045.0,112.58,112.7,112.22,112.42,14045.0
2018-04-03 14:30:00,112.33,112.79,112.01,112.67,10531.0,112.33,112.79,112.01,112.67,10531.0
2018-04-03 15:00:00,112.64,113.28,112.64,113.17,10694.0,112.64,113.28,112.64,113.17,10694.0
2018-04-03 15:30:00,113.04,113.04,112.43,112.74,33374.0,113.04,113.04,112.43,112.74,33374.0
2018-04-04 09:30:00,110.81,111.88,110.76,111.48,8284.0,110.81,111.88,110.76,111.48,8284.0
2018-04-04 10:00:00,111.29,111.4,110.83,110.91,5559.0,111.29,111.4,110.83,110.91,5559.0
2018-04-04 10:30:00,111.03,111.62,110.98,111.38,3600.0,111.03,111.62,110.98,111.38,3600.0
2018-04-04 11:00:00,111.35,111.86,111.22,111.73,9489.0,111.35,111.86,111.22,111.73,9489.0
2018-04-04 11:30:00,111.68,112.33,111.51,111.64,6043.0,111.68,112.33,111.51,111.64,6043.0
2018-04-04 12:00:00,111.64,111.9,111.5,111.67,5945.0,111.64,111.9,111.5,111.67,5945.0
2018-04-04 12:30:00,111.78,112.24,111.57,111.92,8173.0,111.78,112.24,111.57,111.92,8173.0
2018-04-04 13:00:00,111.84,111.85,111.13,111.37,9734.0,111.84,111.85,111.13,111.37,9734.0
2018-04-04 13:30:00,111.34,111.56,111.19,111.32,7375.0,111.34,111.56,111.19,111.32,7375.0
2018-04-04 14:00:00,111.39,112.14,111.36,112.09,9109.0,111.39,112.14,111.36,112.09,9109.0
2018-04-04 14:30:00,112.19,112.71,112.14,112.7,12247.0,112.19,112.71,112.14,112.7,12247.0
2018-04-04 15:00:00,112.73,112.86,112.4,112.79,10221.0,112.73,112.86,112.4,112.79,10221.0
2018-04-04 15:30:00,112.89,113.46,112.81,113.19,44575.0,112.89,113.46,112.81,113.19,44575.0
2018-04-05 09:30:00,114.27,114.88,113.41,114.0,11063.0,114.27,114.88,113.41,114.0,11063.0
2018-04-05 10:00:00,114.03,114.04,113.47,113.5,21883.0,114.03,114.04,113.47,113.5,21883.0
2018-04-05 10:30:00,113.59,114.09,113.37,113.58,8962.0,113.59,114.09,113.37,113.58,8962.0
2018-04-05 11:00:00,113.86,114.22,113.86,114.03,14362.0,113.86,114.22,113.86,114.03,14362.0
2018-04-05 11:30:00,113.9,114.21,113.85,114.1,10174.0,113.9,114.21,113.85,114.1,10174.0
2018-04-05 12:00:00,113.97,114.17,113.66,113.67,6753.0,113.97,114.17,113.66,113.67,6753.0
2018-04-05 12:30:00,113.75,113.94,113.53,113.83,6249.0,113.75,113.94,113.53,113.83,6249.0
2018-04-05 13:00:00,113.9,113.99,113.57,113.67,9506.0,113.9,113.99,113.57,113.67,9506.0
2018-04-05 13:30:00,113.56,113.83,113.16,113.61,11390.0,113.56,113.83,113.16,113.61,11390.0
2018-04-05 14:00:00,113.68,114.01,113.59,113.85,9875.0,113.68,114.01,113.59,113.85,9875.0
2018-04-05 14:30:00,113.89,114.05,113.58,113.88,9534.0,113.89,114.05,113.58,113.88,9534.0
2018-04-05 15:00:00,113.78,114.12,113.65,113.89,5348.0,113.78,114.12,113.65,113.89,5348.0
2018-04-05 15:30:00,113.9,114.08,113.53,113.65,28537.0,113.9,114.08,113.53,113.65,28537.0
2018-04-06 09:30:00,112.52,113.7,112.18,112.44,9421.0,112.52,113.7,112.18,112.44,9421.0
2018-04-06 10:00:00,112.75,113.01,112.56,112.82,2730.0,112.75,113.01,112.56,112.82,2730.0
2018-04-06 10:30:00,112.87,112.88,112.29,112.29,3870.0,112.87,112.88,112.29,112.29,3870.0
2018-04-06 11:00:00,112.4,112.4,111.81,111.97,7040.0,112.4,112.4,111.81,111.97,7040.0
2018-04-06 11:30:00,111.99,112.6,111.95,112.48,4829.0,111.99,112.6,111.95,112.48,4829.0
2018-04-06 12:00:00,112.48,112.49,112.05,112.05,1984.0,112.48,112.49,112.05,112.05,1984.0
2018-04-06 12:30:00,111.93,112.48,111.93,112.48,3411.0,111.93,112.48,111.93,112.48,3411.0
2018-04-06 13:00:00,112.23,112.31,111.93,112.06,2500.0,112.23,112.31,111.93,112.06,2500.0
2018-04-06 13:30:00,112.03,112.03,111.21,111.63,7972.0,112.03,112.03,111.21,111.63,7972.0
2018-04-06 14:00:00,111.55,111.74,110.9,110.9,9135.0,111.55,111.74,110.9,110.9,9135.0
2018-04-06 14:30:00,110.94,111.02,110.19,110.57,5475.0,110.94,111.02,110.19,110.57,5475.0
2018-04-06 15:00:00,110.62,110.87,110.2,110.54,9584.0,110.62,110.87,110.2,110.54,9584.0
2018-04-06 15:30:00,110.54,111.39,110.53,111.01,19787.0,110.54,111.39,110.53,111.01,19787.0
2018-04-09 09:30:00,111.32,112.2,111.3,111.38,41806.0,111.32,112.2,111.3,111.38,41806.0
2018-04-09 10:00:00,111.45,111.88,111.33,111.54,10832.0,111.45,111.88,111.33,111.54,10832.0
2018-04-09 10:30:00,111.54,111.66,111.39,111.51,13077.0,111.54,111.66,111.39,111.51,13077.0
2018-04-09 11:00:00,111.62,111.78,111.29,111.56,11906.0,111.62,111.78,111.29,111.56,11906.0
2018-04-09 11:30:00,111.52,111.95,111.51,111.81,9790.0,111.52,111.95,111.51,111.81,9790.0
2018-04-09 12:00:00,111.71,111.94,111.56,111.83,10267.0,111.71,111.94,111.56,111.83,10267.0
2018-04-09 12:30:00,111.84,112.08,111.55,111.55,10827.0,111.84,112.08,111.55,111.55,10827.0
2018-04-09 13:00:00,111.54,111.65,111.42,111.6,12493.0,111.54,111.65,111.42,111.6,12493.0
2018-04-09 13:30:00,111.6,111.6,111.31,111.43,12569.0,111.6,111.6,111.31,111.43,12569.0
2018-04-09 14:00:00,111.52,111.6,111.25,111.53,14509.0,111.52,111.6,111.25,111.53,14509.0
2018-04-09 14:30:00,111.6,111.6,111.36,111.54,8691.0,111.6,111.6,111.36,111.54,8691.0
2018-04-09 15:00:00,111.51,111.69,111.12,111.47,46865.0,111.51,111.69,111.12,111.47,46865.0
2018-04-09 15:30:00,111.47,111.53,110.62,110.62,27295.0,111.47,111.53,110.62,110.62,27295.0
2018-04-10 09:30:00,111.62,112.29,111.03,112.0,14337.0,111.62,112.29,111.03,112.0,14337.0
2018-04-10 10:00:00,112.07,112.22,111.38,111.4,10387.0,112.07,112.22,111.38,111.4,10387.0
2018-04-10 10:30:00,111.59,111.92,111.15,111.42,37108.0,111.59,111.92,111.15,111.42,37108.0
2018-04-10 11:00:00,111.28,111.95,111.17,111.55,23471.0,111.28,111.95,111.17,111.55,23471.0
2018-04-10 11:30:00,111.53,111.93,111.28,111.6,10804.0,111.53,111.93,111.28,111.6,10804.0
2018-04-10 12:00:00,111.67,111.67,110.9,110.98,6378.0,111.67,111.67,110.9,110.98,6378.0
2018-04-10 12:30:00,111.01,111.48,110.91,111.27,6609.0,111.01,111.48,110.91,111.27,6609.0
2018-04-10 13:00:00,111.17,111.48,111.0,111.36,5829.0,111.17,111.48,111.0,111.36,5829.0
2018-04-10 13:30:00,111.36,111.51,111.15,111.41,10958.0,111.36,111.51,111.15,111.41,10958.0
2018-04-10 14:00:00,111.4,111.61,111.17,111.41,14652.0,111.4,111.61,111.17,111.41,14652.0
2018-04-10 14:30:00,111.36,111.54,110.76,111.52,18613.0,111.36,111.54,110.76,111.52,18613.0
2018-04-10 15:00:00,111.28,112.31,111.23,112.12,22190.0,111.28,112.31,111.23,112.12,22190.0
2018-04-10 15:30:00,112.14,112.14,111.38,111.6,53320.0,112.14,112.14,111.38,111.6,53320.0
2018-04-11 09:30:00,111.03,112.64,111.03,112.64,16809.0,111.03,112.64,111.03,112.64,16809.0
2018-04-11 10:00:00,112.55,113.22,112.05,113.0,10813.0,112.55,113.22,112.05,113.0,10813.0
2018-04-11 10:30:00,113.1,113.15,112.83,112.83,11251.0,113.1,113.15,112.83,112.83,11251.0
2018-04-11 11:00:00,112.83,113.79,112.72,113.54,5441.0,112.83,113.79,112.72,113.54,5441.0
2018-04-11 11:30:00,113.65,113.99,113.34,113.68,8981.0,113.65,113.99,113.34,113.68,8981.0
2018-04-11 12:00:00,113.75,114.22,113.75,113.86,14440.0,113.75,114.22,113.75,113.86,14440.0
2018-04-11 12:30:00,114.03,114.09,113.64,113.89,12175.0,114.03,114.09,113.64,113.89,12175.0
2018-04-11 13:00:00,114.02,114.05,113.72,113.89,6596.0,114.02,114.05,113.72,113.89,6596.0
2018-04-11 13:30:00,113.67,113.82,113.32,113.82,6094.0,113.67,113.82,113.32,113.82,6094.0
2018-04-11 14:00:00,113.59,113.76,113.15,113.36,8560.0,113.59,113.76,113.15,113.36,8560.0
2018-04-11 14:30:00,113.32,113.48,113.02,113.07,13444.0,113.32,113.48,113.02,113.07,13444.0
2018-04-11 15:00:00,113.06,113.12,112.74,112.96,12263.0,113.06,113.12,112.74,112.96,12263.0
2018-04-11 15:30:00,112.9,113.24,112.51,112.64,56793.0,112.9,113.24,112.51,112.64,56793.0
2018-04-12 09:30:00,113.6,113.73,112.36,113.73,7382.0,113.6,113.73,112.36,113.73,7382.0
2018-04-12 10:00:00,113.48,113.96,113.21,113.95,7454.0,113.48,113.96,113.21,113.95,7454.0
2018-04-12 10:30:00,114.11,114.11,113.44,113.44,6143.0,114.11,114.11,113.44,113.44,6143.0
2018-04-12 11:00:00,113.68,113.86,113.52,113.61,6987.0,113.68,113.86,113.52,113.61,6987.0
2018-04-12 11:30:00,113.6,113.6,112.82,113.1,3150.0,113.6,113.6,112.82,113.1,3150.0
2018-04-12 12:00:00,113.17,113.56,113.06,113.31,4236.0,113.17,113.56,113.06,113.31,4236.0
2018-04-12 12:30:00,113.24,113.54,113.2,113.54,3005.0,113.24,113.54,113.2,113.54,3005.0
2018-04-12 13:00:00,113.41,113.58,113.07,113.07,3500.0,113.41,113.58,113.07,113.07,3500.0
2018-04-12 13:30:00,112.91,113.47,112.91,113.27,4854.0,112.91,113.47,112.91,113.27,4854.0
2018-04-12 14:00:00,113.33,114.12,113.33,113.75,7077.0,113.33,114.12,113.33,113.75,7077.0
2018-04-12 14:30:00,113.87,114.19,113.77,114.19,4287.0,113.87,114.19,113.77,114.19,4287.0
2018-04-12 15:00:00,114.19,114.48,114.04,114.46,7951.0,114.19,114.48,114.04,114.46,7951.0
2018-04-12 15:30:00,114.45,114.5,113.84,113.92,21152.0,114.45,114.5,113.84,113.92,21152.0
2018-04-13 09:30:00,114.79,114.79,113.46,113.87,5716.0,114.79,114.79,113.46,113.87,5716.0
2018-04-13 10:00:00,113.52,113.68,112.99,112.99,8080.0,113.52,113.68,112.99,112.99,8080.0
2018-04-13 10:30:00,112.94,113.21,112.37,112.37,5098.0,112.94,113.21,112.37,112.37,5098.0
2018-04-13 11:00:00,112.33,113.0,112.22,112.84,8755.0,112.33,113.0,112.22,112.84,8755.0
2018-04-13 11:30:00,112.94,112.95,112.2,112.22,9402.0,112.94,112.95,112.2,112.22,9402.0
2018-04-13 12:00:00,112.33,112.6,112.31,112.6,3852.0,112.33,112.6,112.31,112.6,3852.0
2018-04-13 12:30:00,112.52,112.69,112.35,112.69,5247.0,112.52,112.69,112.35,112.69,5247.0
2018-04-13 13:00:00,112.87,112.89,112.72,112.89,1602.0,112.87,112.89,112.72,112.89,1602.0
2018-04-13 13:30:00,112.84,112.91,112.69,112.72,15255.0,112.84,112.91,112.69,112.72,15255.0
2018-04-13 14:00:00,112.78,112.87,112.62,112.87,8621.0,112.78,112.87,112.62,112.87,8621.0
2018-04-13 14:30:00,112.87,112.93,112.35,112.36,5721.0,112.87,112.93,112.35,112.36,5721.0
2018-04-13 15:00:00,112.21,112.26,111.7,112.03,21862.0,112.21,112.26,111.7,112.03,21862.0
2018-04-13 15:30:00,112.06,112.85,111.88,112.68,26795.0,112.06,112.85,111.88,112.68,26795.0
2018-04-16 09:30:00,113.26,113.26,112.83,113.25,7769.0,113.26,113.26,112.83,113.25,7769.0
2018-04-16 10:00:00,113.36,114.02,113.36,113.93,5841.0,113.36,114.02,113.36,113.93,5841.0
2018-04-16 10:30:00,113.85,113.87,113.23,113.32,5959.0,113.85,113.87,113.23,113.32,5959.0
2018-04-16 11:00:00,113.39,113.63,113.08,113.42,6129.0,113.39,113.63,113.08,113.42,6129.0
2018-04-16 11:30:00,113.32,113.58,113.2,113.56,3220.0,113.32,113.58,113.2,113.56,3220.0
2018-04-16 12:00:00,113.72,114.44,113.72,114.44,5318.0,113.72,114.44,113.72,114.44,5318.0
2018-04-16 12:30:00,114.27,114.37,114.0,114.16,6027.0,114.27,114.37,114.0,114.16,6027.0
2018-04-16 13:00:00,114.21,114.38,114.1,114.17,6080.0,114.21,114.38,114.1,114.17,6080.0
2018-04-16 13:30:00,114.2,114.24,114.1,114.1,10187.0,114.2,114.24,114.1,114.1,10187.0
2018-04-16 14:00:00,114.16,114.21,114.0,114.05,7564.0,114.16,114.21,114.0,114.05,7564.0
2018-04-16 14:30:00,114.14,114.41,114.12,114.26,7359.0,114.14,114.41,114.12,114.26,7359.0
2018-04-16 15:00:00,114.26,114.38,114.08,114.31,6627.0,114.26,114.38,114.08,114.31,6627.0
2018-04-16 15:30:00,114.27,114.55,114.27,114.51,19948.0,114.27,114.55,114.27,114.51,19948.0
2018-04-17 09:30:00,115.0,116.84,114.87,116.65,25118.0,115.0,116.84,114.87,116.65,25118.0
2018-04-17 10:00:00,116.62,116.86,116.0,116.54,13018.0,116.62,116.86,116.0,116.54,13018.0
2018-04-17 10:30:00,116.45,117.18,116.45,116.96,10526.0,116.45,117.18,116.45,116.96,10526.0
2018-04-17 11:00:00,117.02,117.21,116.94,117.06,12849.0,117.02,117.21,116.94,117.06,12849.0
2018-04-17 11:30:00,117.09,117.68,117.08,117.44,19196.0,117.09,117.68,117.08,117.44,19196.0
2018-04-17 12:00:00,117.5,117.79,117.07,117.24,8280.0,117.5,117.79,117.07,117.24,8280.0
2018-04-17 12:30:00,117.1,117.32,117.0,117.07,9366.0,117.1,117.32,117.0,117.07,9366.0
2018-04-17 13:00:00,117.11,117.21,116.63,116.95,10431.0,117.11,117.21,116.63,116.95,10431.0
2018-04-17 13:30:00,117.08,117.16,116.97,117.16,6310.0,117.08,117.16,116.97,117.16,6310.0
2018-04-17 14:00:00,117.15,117.15,116.82,116.94,9129.0,117.15,117.15,116.82,116.94,9129.0
2018-04-17 14:30:00,116.96,118.6,116.89,117.83,30184.0,116.96,118.6,116.89,117.83,30184.0
2018-04-17 15:00:00,117.8,118.55,117.74,118.5,23191.0,117.8,118.55,117.74,118.5,23191.0
2018-04-17 15:30:00,118.5,118.6,118.15,118.17,60911.0,118.5,118.6,118.15,118.17,60911.0
2018-04-18 09:30:00,118.55,118.59,117.2,117.78,24499.0,118.55,118.59,117.2,117.78,24499.0
2018-04-18 10:00:00,117.64,117.73,116.81,117.58,20173.0,117.64,117.73,116.81,117.58,20173.0
2018-04-18 10:30:00,117.59,117.59,117.0,117.29,9457.0,117.59,117.59,117.0,117.29,9457.0
2018-04-18 11:00:00,117.38,117.63,117.26,117.63,5930.0,117.38,117.63,117.26,117.63,5930.0
2018-04-18 11:30:00,117.45,117.73,117.43,117.44,9672.0,117.45,117.73,117.43,117.44,9672.0
2018-04-18 12:00:00,117.52,118.04,117.5,117.77,5599.0,117.52,118.04,117.5,117.77,5599.0
2018-04-18 12:30:00,117.77,117.9,117.5,117.9,4791.0,117.77,117.9,117.5,117.9,4791.0
2018-04-18 13:00:00,117.92,118.27,117.91,118.01,6344.0,117.92,118.27,117.91,118.01,6344.0
2018-04-18 13:30:00,118.01,118.06,117.9,117.9,6214.0,118.01,118.06,117.9,117.9,6214.0
2018-04-18 14:00:00,117.91,118.35,117.85,118.12,7801.0,117.91,118.35,117.85,118.12,7801.0
2018-04-18 14:30:00,118.04,118.17,117.92,118.01,6804.0,118.04,118.17,117.92,118.01,6804.0
2018-04-18 15:00:00,117.86,118.06,117.76,117.88,11280.0,117.86,118.06,117.76,117.88,11280.0
2018-04-18 15:30:00,117.88,118.14,117.84,117.98,33751.0,117.88,118.14,117.84,117.98,33751.0
2018-04-19 09:30:00,118.32,118.93,117.45,118.85,16838.0,118.32,118.93,117.45,118.85,16838.0
2018-04-19 10:00:00,118.65,119.35,118.65,119.06,10276.0,118.65,119.35,118.65,119.06,10276.0
2018-04-19 10:30:00,118.92,118.93,118.42,118.51,13739.0,118.92,118.93,118.42,118.51,13739.0
2018-04-19 11:00:00,118.56,119.0,118.46,119.0,7168.0,118.56,119.0,118.46,119.0,7168.0
2018-04-19 11:30:00,119.13,119.13,118.83,118.87,9801.0,119.13,119.13,118.83,118.87,9801.0
2018-04-19 12:00:00,118.89,118.9,118.29,118.45,12293.0,118.89,118.9,118.29,118.45,12293.0
2018-04-19 12:30:00,118.56,118.65,118.39,118.6,5058.0,118.56,118.65,118.39,118.6,5058.0
2018-04-19 13:00:00,118.52,118.74,118.3,118.73,9649.0,118.52,118.74,118.3,118.73,9649.0
2018-04-19 13:30:00,118.69,118.87,118.51,118.65,5117.0,118.69,118.87,118.51,118.65,5117.0
2018-04-19 14:00:00,118.69,118.78,118.52,118.63,6537.0,118.69,118.78,118.52,118.63,6537.0
2018-04-19 14:30:00,118.62,118.87,118.51,118.61,7537.0,118.62,118.87,118.51,118.61,7537.0
2018-04-19 15:00:00,118.61,118.86,118.55,118.78,10135.0,118.61,118.86,118.55,118.78,10135.0
2018-04-19 15:30:00,118.66,119.24,118.66,119.16,32673.0,118.66,119.24,118.66,119.16,32673.0
2018-04-20 09:30:00,118.53,119.11,118.45,118.45,23649.0,118.53,119.11,118.45,118.45,23649.0
2018-04-20 10:00:00,118.5,119.29,118.02,119.29,17131.0,118.5,119.29,118.02,119.29,17131.0
2018-04-20 10:30:00,119.22,119.72,118.44,118.71,12124.0,119.22,119.72,118.44,118.71,12124.0
2018-04-20 11:00:00,118.59,118.62,118.09,118.23,12046.0,118.59,118.62,118.09,118.23,12046.0
2018-04-20 11:30:00,118.33,118.83,118.31,118.73,6449.0,118.33,118.83,118.31,118.73,6449.0
2018-04-20 12:00:00,118.8,118.8,118.4,118.53,6725.0,118.8,118.8,118.4,118.53,6725.0
2018-04-20 12:30:00,118.49,118.62,118.2,118.27,15613.0,118.49,118.62,118.2,118.27,15613.0
2018-04-20 13:00:00,118.22,118.79,118.2,118.78,12652.0,118.22,118.79,118.2,118.78,12652.0
2018-04-20 13:30:00,118.83,119.17,118.82,118.97,6766.0,118.83,119.17,118.82,118.97,6766.0
2018-04-20 14:00:00,118.96,118.96,118.52,118.6,6992.0,118.96,118.96,118.52,118.6,6992.0
2018-04-20 14:30:00,118.6,118.75,118.48,118.75,3852.0,118.6,118.75,118.48,118.75,3852.0
2018-04-20 15:00:00,118.72,118.72,118.13,118.17,19047.0,118.72,118.72,118.13,118.17,19047.0
2018-04-20 15:30:00,118.19,118.25,117.95,118.17,42644.0,118.19,118.25,117.95,118.17,42644.0
2018-04-23 09:30:00,118.09,118.27,117.19,117.34,12604.0,118.09,118.27,117.19,117.34,12604.0
2018-04-23 10:00:00,117.34,117.5,116.74,117.39,13278.0,117.34,117.5,116.74,117.39,13278.0
2018-04-23 10:30:00,117.38,117.79,117.36,117.55,2782.0,117.38,117.79,117.36,117.55,2782.0
2018-04-23 11:00:00,117.52,117.63,117.23,117.23,7693.0,117.52,117.63,117.23,117.23,7693.0
2018-04-23 11:30:00,117.21,117.29,116.83,116.9,4561.0,117.21,117.29,116.83,116.9,4561.0
2018-04-23 12:00:00,116.97,116.98,116.49,116.54,6527.0,116.97,116.98,116.49,116.54,6527.0
2018-04-23 12:30:00,116.6,116.6,116.18,116.27,4115.0,116.6,116.6,116.18,116.27,4115.0
2018-04-23 13:00:00,116.25,116.39,116.23,116.39,3241.0,116.25,116.39,116.23,116.39,3241.0
2018-04-23 13:30:00,116.43,116.45,116.2,116.3,5383.0,116.43,116.45,116.2,116.3,5383.0
2018-04-23 14:00:00,116.18,116.18,115.69,115.76,9000.0,116.18,116.18,115.69,115.76,9000.0
2018-04-23 14:30:00,115.76,115.89,115.39,115.43,4458.0,115.76,115.89,115.39,115.43,4458.0
2018-04-23 15:00:00,115.38,115.8,115.38,115.73,10570.0,115.38,115.8,115.38,115.73,10570.0
2018-04-23 15:30:00,115.7,115.87,115.54,115.85,18223.0,115.7,115.87,115.54,115.85,18223.0
2018-04-24 09:30:00,116.24,116.96,116.09,116.36,4812.0,116.24,116.96,116.09,116.36,4812.0
2018-04-24 10:00:00,116.43,116.53,115.72,115.99,7400.0,116.43,116.53,115.72,115.99,7400.0
2018-04-24 10:30:00,115.9,116.71,115.89,116.48,7819.0,115.9,116.71,115.89,116.48,7819.0
2018-04-24 11:00:00,116.26,116.61,115.82,116.41,4830.0,116.26,116.61,115.82,116.41,4830.0
2018-04-24 11:30:00,116.5,116.78,116.0,116.0,4318.0,116.5,116.78,116.0,116.0,4318.0
2018-04-24 12:00:00,116.08,116.29,114.74,114.86,6849.0,116.08,116.29,114.74,114.86,6849.0
2018-04-24 12:30:00,114.89,114.94,114.48,114.54,5142.0,114.89,114.94,114.48,114.54,5142.0
2018-04-24 13:00:00,114.47,115.02,114.47,114.55,3745.0,114.47,115.02,114.47,114.55,3745.0
2018-04-24 13:30:00,114.47,114.62,113.85,113.86,7619.0,114.47,114.62,113.85,113.86,7619.0
2018-04-24 14:00:00,113.71,114.14,113.13,113.84,15868.0,113.71,114.14,113.13,113.84,15868.0
2018-04-24 14:30:00,113.95,113.95,113.53,113.81,7489.0,113.95,113.95,113.53,113.81,7489.0
2018-04-24 15:00:00,113.87,114.21,113.83,113.96,9472.0,113.87,114.21,113.83,113.96,9472.0
2018-04-24 15:30:00,113.87,114.21,113.6,114.09,28249.0,113.87,114.21,113.6,114.09,28249.0
2018-04-25 09:30:00,114.38,114.75,111.81,112.02,15747.0,114.38,114.75,111.81,112.02,15747.0
2018-04-25 10:00:00,112.1,112.1,111.2,111.89,17297.0,112.1,112.1,111.2,111.89,17297.0
2018-04-25 10:30:00,111.97,113.51,111.97,112.62,11380.0,111.97,113.51,111.97,112.62,11380.0
2018-04-25 11:00:00,112.9,113.39,112.85,113.04,24330.0,112.9,113.39,112.85,113.04,24330.0
2018-04-25 11:30:00,113.15,113.4,112.88,113.02,10170.0,113.15,113.4,112.88,113.02,10170.0
2018-04-25 12:00:00,112.83,113.18,112.81,113.18,5697.0,112.83,113.18,112.81,113.18,5697.0
2018-04-25 12:30:00,113.17,113.21,112.95,113.09,4548.0,113.17,113.21,112.95,113.09,4548.0
2018-04-25 13:00:00,113.06,113.23,112.5,112.58,10148.0,113.06,113.23,112.5,112.58,10148.0
2018-04-25 13:30:00,112.58,113.2,112.58,113.2,8668.0,112.58,113.2,112.58,113.2,8668.0
2018-04-25 14:00:00,113.17,113.2,112.42,112.53,12880.0,113.17,113.2,112.42,112.53,12880.0
2018-04-25 14:30:00,112.57,112.99,112.5,112.98,21329.0,112.57,112.99,112.5,112.98,21329.0
2018-04-25 15:00:00,112.94,113.42,112.63,112.63,17784.0,112.94,113.42,112.63,112.63,17784.0
2018-04-25 15:30:00,112.7,112.86,112.47,112.83,44534.0,112.7,112.86,112.47,112.83,44534.0
2018-04-26 09:30:00,113.81,114.67,113.2,114.02,20751.0,113.81,114.67,113.2,114.02,20751.0
2018-04-26 10:00:00,114.05,114.62,113.64,113.96,4685.0,114.05,114.62,113.64,113.96,4685.0
2018-04-26 10:30:00,114.29,114.69,114.1,114.54,2905.0,114.29,114.69,114.1,114.54,2905.0
2018-04-26 11:00:00,114.71,114.74,114.31,114.72,2747.0,114.71,114.74,114.31,114.72,2747.0
2018-04-26 11:30:00,114.87,114.87,114.17,114.26,3336.0,114.87,114.87,114.17,114.26,3336.0
2018-04-26 12:00:00,114.41,115.21,114.4,115.07,14885.0,114.41,115.21,114.4,115.07,14885.0
2018-04-26 12:30:00,115.11,115.2,114.88,115.04,1800.0,115.11,115.2,114.88,115.04,1800.0
2018-04-26 13:00:00,115.13,115.23,115.07,115.23,3299.0,115.13,115.23,115.07,115.23,3299.0
2018-04-26 13:30:00,115.15,115.64,115.1,115.64,3224.0,115.15,115.64,115.1,115.64,3224.0
2018-04-26 14:00:00,115.51,115.58,115.15,115.47,10759.0,115.51,115.58,115.15,115.47,10759.0
2018-04-26 14:30:00,115.4,115.86,115.39,115.57,6263.0,115.4,115.86,115.39,115.57,6263.0
2018-04-26 15:00:00,115.54,115.66,115.17,115.17,5915.0,115.54,115.66,115.17,115.17,5915.0
2018-04-26 15:30:00,115.19,115.19,114.69,114.88,20645.0,115.19,115.19,114.69,114.88,20645.0
2018-04-27 09:30:00,115.31,115.31,113.94,114.26,9729.0,115.31,115.31,113.94,114.26,9729.0
2018-04-27 10:00:00,114.5,114.83,114.43,114.48,9400.0,114.5,114.83,114.43,114.48,9400.0
2018-04-27 10:30:00,114.42,114.75,114.1,114.38,6567.0,114.42,114.75,114.1,114.38,6567.0
2018-04-27 11:00:00,114.29,114.95,114.26,114.95,2435.0,114.29,114.95,114.26,114.95,2435.0
2018-04-27 11:30:00,114.73,114.76,114.24,114.57,4209.0,114.73,114.76,114.24,114.57,4209.0
2018-04-27 12:00:00,114.32,114.65,114.31,114.63,2230.0,114.32,114.65,114.31,114.63,2230.0
2018-04-27 12:30:00,114.76,115.2,114.41,115.11,5767.0,114.76,115.2,114.41,115.11,5767.0
2018-04-27 13:00:00,115.19,115.23,115.0,115.08,2397.0,115.19,115.23,115.0,115.08,2397.0
2018-04-27 13:30:00,115.06,115.11,114.96,114.96,2375.0,115.06,115.11,114.96,114.96,2375.0
2018-04-27 14:00:00,114.85,115.07,114.8,114.86,6384.0,114.85,115.07,114.8,114.86,6384.0
2018-04-27 14:30:00,114.8,114.94,114.58,114.59,5341.0,114.8,114.94,114.58,114.59,5341.0
2018-04-27 15:00:00,114.62,114.76,114.58,114.6,8235.0,114.62,114.76,114.58,114.6,8235.0
2018-04-27 15:30:00,114.61,115.0,114.6,114.83,13880.0,114.61,115.0,114.6,114.83,13880.0
2018-04-30 09:30:00,115.09,116.54,115.09,116.52,10977.0,115.09,116.54,115.09,116.52,10977.0
2018-04-30 10:00:00,116.46,116.46,115.22,115.75,13082.0,116.46,116.46,115.22,115.75,13082.0
2018-04-30 10:30:00,115.77,115.84,115.28,115.38,6979.0,115.77,115.84,115.28,115.38,6979.0
2018-04-30 11:00:00,115.37,115.56,115.26,115.38,8408.0,115.37,115.56,115.26,115.38,8408.0
2018-04-30 11:30:00,115.31,115.32,114.59,114.59,7040.0,115.31,115.32,114.59,114.59,7040.0
2018-04-30 12:00:00,114.54,114.62,114.15,114.56,12799.0,114.54,114.62,114.15,114.56,12799.0
2018-04-30 12:30:00,114.66,114.66,114.46,114.54,8713.0,114.66,114.66,114.46,114.54,8713.0
2018-04-30 13:00:00,114.59,114.62,114.31,114.37,8100.0,114.59,114.62,114.31,114.37,8100.0
2018-04-30 13:30:00,114.31,114.5,114.3,114.48,8946.0,114.31,114.5,114.3,114.48,8946.0
2018-04-30 14:00:00,114.46,114.46,114.04,114.25,10165.0,114.46,114.46,114.04,114.25,10165.0
2018-04-30 14:30:00,114.24,114.24,113.83,113.83,12106.0,114.24,114.24,113.83,113.83,12106.0
2018-04-30 15:00:00,113.85,114.39,113.85,114.34,16876.0,113.85,114.39,113.85,114.34,16876.0
2018-04-30 15:30:00,114.39,114.54,114.17,114.35,60704.0,114.39,114.54,114.17,114.35,60704.0
2018-05-01 09:30:00,114.04,114.33,113.51,114.33,7534.0,114.04,114.33,113.51,114.33,7534.0
2018-05-01 10:00:00,114.1,114.64,113.9,114.62,10233.0,114.1,114.64,113.9,114.62,10233.0
2018-05-01 10:30:00,114.37,114.81,114.3,114.3,11467.0,114.37,114.81,114.3,114.3,11467.0
2018-05-01 11:00:00,114.33,114.68,113.79,114.49,10048.0,114.33,114.68,113.79,114.49,10048.0
2018-05-01 11:30:00,114.46,114.51,114.02,114.16,8347.0,114.46,114.51,114.02,114.16,8347.0
2018-05-01 12:00:00,114.3,114.35,114.02,114.06,7804.0,114.3,114.35,114.02,114.06,7804.0
2018-05-01 12:30:00,113.97,114.11,113.78,113.93,3800.0,113.97,114.11,113.78,113.93,3800.0
2018-05-01 13:00:00,113.82,114.27,113.75,114.21,7128.0,113.82,114.27,113.75,114.21,7128.0
2018-05-01 13:30:00,114.28,114.7,113.93,114.7,19381.0,114.28,114.7,113.93,114.7,19381.0
2018-05-01 14:00:00,114.68,114.99,114.59,114.97,5812.0,114.68,114.99,114.59,114.97,5812.0
2018-05-01 14:30:00,114.9,115.24,114.7,114.79,10608.0,114.9,115.24,114.7,114.79,10608.0
2018-05-01 15:00:00,114.83,114.85,114.56,114.72,6196.0,114.83,114.85,114.56,114.72,6196.0
2018-05-01 15:30:00,114.78,115.33,114.78,114.98,38391.0,114.78,115.33,114.78,114.98,38391.0
2018-05-02 09:30:00,115.02,115.82,114.29,115.72,10039.0,115.02,115.82,114.29,115.72,10039.0
2018-05-02 10:00:00,115.94,116.25,115.81,115.86,10171.0,115.94,116.25,115.81,115.86,10171.0
2018-05-02 10:30:00,115.85,116.06,115.65,115.76,6833.0,115.85,116.06,115.65,115.76,6833.0
2018-05-02 11:00:00,115.73,115.88,115.34,115.34,7056.0,115.73,115.88,115.34,115.34,7056.0
2018-05-02 11:30:00,115.27,115.29,114.83,115.0,7881.0,115.27,115.29,114.83,115.0,7881.0
2018-05-02 12:00:00,114.98,115.09,114.8,114.88,4722.0,114.98,115.09,114.8,114.88,4722.0
2018-05-02 12:30:00,114.88,115.04,114.79,115.0,5600.0,114.88,115.04,114.79,115.0,5600.0
2018-05-02 13:00:00,114.93,115.22,114.92,115.12,6138.0,114.93,115.22,114.92,115.12,6138.0
2018-05-02 13:30:00,115.03,115.21,114.93,115.11,5305.0,115.03,115.21,114.93,115.11,5305.0
2018-05-02 14:00:00,115.21,115.72,115.15,115.19,15128.0,115.21,115.72,115.15,115.19,15128.0
2018-05-02 14:30:00,115.25,115.28,114.92,115.0,9482.0,115.25,115.28,114.92,115.0,9482.0
2018-05-02 15:00:00,114.88,115.18,114.72,114.76,8171.0,114.88,115.18,114.72,114.76,8171.0
2018-05-02 15:30:00,114.73,114.92,114.33,114.58,19932.0,114.73,114.92,114.33,114.58,19932.0
2018-05-03 09:30:00,114.19,114.67,114.05,114.51,3258.0,114.19,114.67,114.05,114.51,3258.0
2018-05-03 10:00:00,114.54,114.61,113.69,113.86,4653.0,114.54,114.61,113.69,113.86,4653.0
2018-05-03 10:30:00,113.98,114.15,113.52,113.53,6614.0,113.98,114.15,113.52,113.53,6614.0
2018-05-03 11:00:00,113.43,114.17,113.33,113.72,2830.0,113.43,114.17,113.33,113.72,2830.0
2018-05-03 11:30:00,113.96,114.12,113.5,114.08,5219.0,113.96,114.12,113.5,114.08,5219.0
2018-05-03 12:00:00,114.0,114.22,113.93,113.93,3500.0,114.0,114.22,113.93,113.93,3500.0
2018-05-03 12:30:00,113.97,115.2,113.97,115.2,3700.0,113.97,115.2,113.97,115.2,3700.0
2018-05-03 13:00:00,114.96,115.1,114.78,114.78,4313.0,114.96,115.1,114.78,114.78,4313.0
2018-05-03 13:30:00,114.89,115.24,114.89,115.13,4803.0,114.89,115.24,114.89,115.13,4803.0
2018-05-03 14:00:00,115.1,115.17,114.72,114.73,11643.0,115.1,115.17,114.72,114.73,11643.0
2018-05-03 14:30:00,114.79,115.23,114.73,114.83,10996.0,114.79,115.23,114.73,114.83,10996.0
2018-05-03 15:00:00,114.8,115.18,114.8,115.18,8025.0,114.8,115.18,114.8,115.18,8025.0
2018-05-03 15:30:00,115.31,115.5,114.74,114.96,19022.0,115.31,115.5,114.74,114.96,19022.0
2018-05-04 09:30:00,114.47,115.14,113.88,114.55,12121.0,114.47,115.14,113.88,114.55,12121.0
2018-05-04 10:00:00,114.51,115.05,114.15,115.05,26218.0,114.51,115.05,114.15,115.05,26218.0
2018-05-04 10:30:00,115.09,115.4,114.95,115.01,21779.0,115.09,115.4,114.95,115.01,21779.0
2018-05-04 11:00:00,115.19,115.55,115.0,115.52,32102.0,115.19,115.55,115.0,115.52,32102.0
2018-05-04 11:30:00,115.62,115.75,115.18,115.64,14848.0,115.62,115.75,115.18,115.64,14848.0
2018-05-04 12:00:00,115.49,115.6,115.39,115.43,3352.0,115.49,115.6,115.39,115.43,3352.0
2018-05-04 12:30:00,115.33,115.66,115.28,115.66,5352.0,115.33,115.66,115.28,115.66,5352.0
2018-05-04 13:00:00,115.7,115.83,115.39,115.47,7889.0,115.7,115.83,115.39,115.47,7889.0
2018-05-04 13:30:00,115.54,115.61,115.25,115.53,12268.0,115.54,115.61,115.25,115.53,12268.0
2018-05-04 14:00:00,115.59,116.65,115.58,116.63,24508.0,115.59,116.65,115.58,116.63,24508.0
2018-05-04 14:30:00,116.66,116.76,116.49,116.56,3806.0,116.66,116.76,116.49,116.56,3806.0
2018-05-04 15:00:00,116.44,116.7,116.4,116.67,14343.0,116.44,116.7,116.4,116.67,14343.0
2018-05-04 15:30:00,116.65,117.03,116.4,116.9,60436.0,116.65,117.03,116.4,116.9,60436.0
2018-05-07 09:30:00,117.5,118.9,117.5,118.8,31419.0,117.5,118.9,117.5,118.8,31419.0
2018-05-07 10:00:00,118.7,118.76,117.84,118.15,10348.0,118.7,118.76,117.84,118.15,10348.0
2018-05-07 10:30:00,118.42,118.59,117.34,117.59,11013.0,118.42,118.59,117.34,117.59,11013.0
2018-05-07 11:00:00,117.78,117.78,117.46,117.69,10287.0,117.78,117.78,117.46,117.69,10287.0
2018-05-07 11:30:00,117.69,117.9,117.68,117.79,6054.0,117.69,117.9,117.68,117.79,6054.0
2018-05-07 12:00:00,117.83,117.86,117.35,117.52,12275.0,117.83,117.86,117.35,117.52,12275.0
2018-05-07 12:30:00,117.41,117.74,117.41,117.72,3398.0,117.41,117.74,117.41,117.72,3398.0
2018-05-07 13:00:00,117.7,117.7,117.4,117.62,2502.0,117.7,117.7,117.4,117.62,2502.0
2018-05-07 13:30:00,117.62,117.7,117.36,117.36,5142.0,117.62,117.7,117.36,117.36,5142.0
2018-05-07 14:00:00,117.41,118.31,117.27,118.31,30091.0,117.41,118.31,117.27,118.31,30091.0
2018-05-07 14:30:00,118.34,119.2,118.18,118.79,19991.0,118.34,119.2,118.18,118.79,19991.0
2018-05-07 15:00:00,118.75,118.8,117.88,118.15,10589.0,118.75,118.8,117.88,118.15,10589.0
2018-05-07 15:30:00,118.2,118.2,117.72,118.01,42808.0,118.2,118.2,117.72,118.01,42808.0
2018-05-08 09:30:00,117.08,117.78,116.53,117.0,13507.0,117.08,117.78,116.53,117.0,13507.0
2018-05-08 10:00:00,117.13,117.66,117.08,117.46,11226.0,117.13,117.66,117.08,117.46,11226.0
2018-05-08 10:30:00,117.64,117.98,117.25,117.25,12396.0,117.64,117.98,117.25,117.25,12396.0
2018-05-08 11:00:00,117.3,117.46,117.03,117.12,14013.0,117.3,117.46,117.03,117.12,14013.0
2018-05-08 11:30:00,117.25,117.41,117.13,117.2,8104.0,117.25,117.41,117.13,117.2,8104.0
2018-05-08 12:00:00,117.16,117.16,116.98,117.11,4358.0,117.16,117.16,116.98,117.11,4358.0
2018-05-08 12:30:00,117.05,117.37,117.03,117.04,4848.0,117.05,117.37,117.03,117.04,4848.0
2018-05-08 13:00:00,117.05,117.21,116.9,116.96,13431.0,117.05,117.21,116.9,116.96,13431.0
2018-05-08 13:30:00,117.05,117.09,116.76,116.76,15930.0,117.05,117.09,116.76,116.76,15930.0
2018-05-08 14:00:00,116.8,117.05,116.8,116.96,16386.0,116.8,117.05,116.8,116.96,16386.0
2018-05-08 14:30:00,116.9,117.12,116.66,116.92,8610.0,116.9,117.12,116.66,116.92,8610.0
2018-05-08 15:00:00,116.78,117.13,116.74,116.97,10505.0,116.78,117.13,116.74,116.97,10505.0
2018-05-08 15:30:00,116.96,116.99,116.77,116.9,64669.0,116.96,116.99,116.77,116.9,64669.0
2018-05-09 09:30:00,120.0,123.5,119.42,123.35,92301.0,120.0,123.5,119.42,123.35,92301.0
2018-05-09 10:00:00,123.07,124.25,122.32,122.32,111108.0,123.07,124.25,122.32,122.32,111108.0
2018-05-09 10:30:00,122.08,122.47,120.87,120.91,31557.0,122.08,122.47,120.87,120.91,31557.0
2018-05-09 11:00:00,120.86,120.99,119.7,120.34,28472.0,120.86,120.99,119.7,120.34,28472.0
2018-05-09 11:30:00,120.37,121.81,120.28,120.73,28152.0,120.37,121.81,120.28,120.73,28152.0
2018-05-09 12:00:00,120.73,120.98,120.16,120.98,28981.0,120.73,120.98,120.16,120.98,28981.0
2018-05-09 12:30:00,121.09,122.27,121.08,121.95,14773.0,121.09,122.27,121.08,121.95,14773.0
2018-05-09 13:00:00,122.07,123.28,121.99,123.04,25417.0,122.07,123.28,121.99,123.04,25417.0
2018-05-09 13:30:00,122.96,125.0,122.94,123.8,37125.0,122.96,125.0,122.94,123.8,37125.0
2018-05-09 14:00:00,123.82,124.31,123.79,124.18,11311.0,123.82,124.31,123.79,124.18,11311.0
2018-05-09 14:30:00,124.31,124.64,123.94,124.0,13270.0,124.31,124.64,123.94,124.0,13270.0
2018-05-09 15:00:00,123.96,124.0,123.5,124.0,25643.0,123.96,124.0,123.5,124.0,25643.0
2018-05-09 15:30:00,123.94,124.6,123.64,124.31,68588.0,123.94,124.6,123.64,124.31,68588.0
2018-05-10 09:30:00,125.11,125.11,123.34,124.14,111201.0,125.11,125.11,123.34,124.14,111201.0
2018-05-10 10:00:00,124.14,124.37,124.02,124.37,39377.0,124.14,124.37,124.02,124.37,39377.0
2018-05-10 10:30:00,124.29,125.61,124.23,125.36,37225.0,124.29,125.61,124.23,125.36,37225.0
2018-05-10 11:00:00,125.36,125.45,124.79,124.97,19192.0,125.36,125.45,124.79,124.97,19192.0
2018-05-10 11:30:00,124.91,125.19,124.79,124.85,22315.0,124.91,125.19,124.79,124.85,22315.0
2018-05-10 12:00:00,124.78,125.36,124.68,125.36,23792.0,124.78,125.36,124.68,125.36,23792.0
2018-05-10 12:30:00,125.32,126.3,125.18,126.26,24870.0,125.32,126.3,125.18,126.26,24870.0
2018-05-10 13:00:00,126.25,127.84,126.03,127.37,39411.0,126.25,127.84,126.03,127.37,39411.0
2018-05-10 13:30:00,127.41,127.41,126.79,127.14,43053.0,127.41,127.41,126.79,127.14,43053.0
2018-05-10 14:00:00,127.18,128.1,126.87,128.09,32966.0,127.18,128.1,126.87,128.09,32966.0
2018-05-10 14:30:00,128.0,128.1,127.27,127.74,43964.0,128.0,128.1,127.27,127.74,43964.0
2018-05-10 15:00:00,127.78,127.96,127.37,127.9,50249.0,127.78,127.96,127.37,127.9,50249.0
2018-05-10 15:30:00,127.95,128.36,127.79,128.09,72071.0,127.95,128.36,127.79,128.09,72071.0
2018-05-11 09:30:00,128.41,130.91,128.41,130.1,93957.0,128.41,130.91,128.41,130.1,93957.0
2018-05-11 10:00:00,130.1,131.43,129.58,130.7,134409.0,130.1,131.43,129.58,130.7,134409.0
2018-05-11 10:30:00,130.75,131.75,130.59,130.79,47792.0,130.75,131.75,130.59,130.79,47792.0
2018-05-11 11:00:00,130.8,131.09,130.19,130.59,30962.0,130.8,131.09,130.19,130.59,30962.0
2018-05-11 11:30:00,130.63,130.71,129.68,130.0,38130.0,130.63,130.71,129.68,130.0,38130.0
2018-05-11 12:00:00,129.9,130.08,129.83,129.87,20929.0,129.9,130.08,129.83,129.87,20929.0
2018-05-11 12:30:00,129.86,130.01,129.52,129.69,29049.0,129.86,130.01,129.52,129.69,29049.0
2018-05-11 13:00:00,129.69,129.72,129.49,129.72,12717.0,129.69,129.72,129.49,129.72,12717.0
2018-05-11 13:30:00,129.69,129.75,129.23,129.41,18539.0,129.69,129.75,129.23,129.41,18539.0
2018-05-11 14:00:00,129.4,129.44,128.89,129.22,42780.0,129.4,129.44,128.89,129.22,42780.0
2018-05-11 14:30:00,129.17,129.37,128.92,129.37,24100.0,129.17,129.37,128.92,129.37,24100.0
2018-05-11 15:00:00,129.44,130.09,129.41,129.63,28248.0,129.44,130.09,129.41,129.63,28248.0
2018-05-11 15:30:00,129.66,130.27,129.57,129.72,48455.0,129.66,130.27,129.57,129.72,48455.0
2018-05-14 09:30:00,130.03,130.4,128.41,128.66,29952.0,130.03,130.4,128.41,128.66,29952.0
2018-05-14 10:00:00,128.47,129.47,128.47,128.8,21679.0,128.47,129.47,128.47,128.8,21679.0
2018-05-14 10:30:00,128.75,129.04,128.38,128.69,14938.0,128.75,129.04,128.38,128.69,14938.0
2018-05-14 11:00:00,128.63,128.73,128.0,128.15,39009.0,128.63,128.73,128.0,128.15,39009.0
2018-05-14 11:30:00,128.02,128.12,127.34,128.02,27157.0,128.02,128.12,127.34,128.02,27157.0
2018-05-14 12:00:00,128.09,128.2,127.11,127.11,21978.0,128.09,128.2,127.11,127.11,21978.0
2018-05-14 12:30:00,127.08,127.54,126.47,126.64,16673.0,127.08,127.54,126.47,126.64,16673.0
2018-05-14 13:00:00,126.6,126.6,125.92,125.92,30985.0,126.6,126.6,125.92,125.92,30985.0
2018-05-14 13:30:00,125.9,126.41,125.82,125.85,23936.0,125.9,126.41,125.82,125.85,23936.0
2018-05-14 14:00:00,125.75,126.07,125.71,125.75,17596.0,125.75,126.07,125.71,125.75,17596.0
2018-05-14 14:30:00,125.82,125.9,125.52,125.55,20763.0,125.82,125.9,125.52,125.55,20763.0
2018-05-14 15:00:00,125.58,125.94,125.2,125.74,22659.0,125.58,125.94,125.2,125.74,22659.0
2018-05-14 15:30:00,125.83,126.07,125.39,125.59,43191.0,125.83,126.07,125.39,125.59,43191.0
2018-05-15 09:30:00,124.34,124.94,123.34,123.72,42512.0,124.34,124.94,123.34,123.72,42512.0
2018-05-15 10:00:00,123.77,123.84,123.27,123.62,50588.0,123.77,123.84,123.27,123.62,50588.0
2018-05-15 10:30:00,123.63,124.62,123.51,124.12,23245.0,123.63,124.62,123.51,124.12,23245.0
2018-05-15 11:00:00,124.2,124.36,123.64,123.86,18132.0,124.2,124.36,123.64,123.86,18132.0
2018-05-15 11:30:00,123.93,124.25,123.78,124.23,13040.0,123.93,124.25,123.78,124.23,13040.0
2018-05-15 12:00:00,124.3,124.86,124.24,124.79,14029.0,124.3,124.86,124.24,124.79,14029.0
2018-05-15 12:30:00,124.87,125.68,124.77,125.51,14307.0,124.87,125.68,124.77,125.51,14307.0
2018-05-15 13:00:00,125.51,125.9,125.48,125.7,17141.0,125.51,125.9,125.48,125.7,17141.0
2018-05-15 13:30:00,125.75,126.07,125.58,125.79,16909.0,125.75,126.07,125.58,125.79,16909.0
2018-05-15 14:00:00,125.71,125.81,124.76,125.1,20523.0,125.71,125.81,124.76,125.1,20523.0
2018-05-15 14:30:00,125.06,125.27,124.51,125.14,17097.0,125.06,125.27,124.51,125.14,17097.0
2018-05-15 15:00:00,125.16,125.34,125.08,125.23,19285.0,125.16,125.34,125.08,125.23,19285.0
2018-05-15 15:30:00,125.28,125.28,124.82,124.99,46183.0,125.28,125.28,124.82,124.99,46183.0
2018-05-16 09:30:00,125.26,125.61,124.53,125.18,14879.0,125.26,125.61,124.53,125.18,14879.0
2018-05-16 10:00:00,125.06,125.06,124.55,124.55,21071.0,125.06,125.06,124.55,124.55,21071.0
2018-05-16 10:30:00,124.52,125.09,124.45,124.85,13031.0,124.52,125.09,124.45,124.85,13031.0
2018-05-16 11:00:00,124.8,125.0,124.6,124.76,4941.0,124.8,125.0,124.6,124.76,4941.0
2018-05-16 11:30:00,124.72,124.99,124.6,124.99,4300.0,124.72,124.99,124.6,124.99,4300.0
2018-05-16 12:00:00,125.1,125.69,125.06,125.52,8842.0,125.1,125.69,125.06,125.52,8842.0
2018-05-16 12:30:00,125.51,125.78,125.28,125.39,3354.0,125.51,125.78,125.28,125.39,3354.0
2018-05-16 13:00:00,125.36,125.4,124.74,124.81,19562.0,125.36,125.4,124.74,124.81,19562.0
2018-05-16 13:30:00,124.88,124.99,124.26,124.4,23815.0,124.88,124.99,124.26,124.4,23815.0
2018-05-16 14:00:00,124.35,124.4,123.95,124.11,29797.0,124.35,124.4,123.95,124.11,29797.0
2018-05-16 14:30:00,124.12,124.27,123.93,124.06,11535.0,124.12,124.27,123.93,124.06,11535.0
2018-05-16 15:00:00,124.0,124.16,123.76,123.76,15006.0,124.0,124.16,123.76,123.76,15006.0
2018-05-16 15:30:00,123.76,123.8,123.29,123.55,42486.0,123.76,123.8,123.29,123.55,42486.0
2018-05-17 09:30:00,123.78,124.5,123.49,124.49,21492.0,123.78,124.5,123.49,124.49,21492.0
2018-05-17 10:00:00,124.34,124.81,124.21,124.8,9578.0,124.34,124.81,124.21,124.8,9578.0
2018-05-17 10:30:00,124.91,125.62,124.91,125.23,11590.0,124.91,125.62,124.91,125.23,11590.0
2018-05-17 11:00:00,125.22,125.24,124.76,125.24,8062.0,125.22,125.24,124.76,125.24,8062.0
2018-05-17 11:30:00,125.24,125.82,125.12,125.68,12429.0,125.24,125.82,125.12,125.68,12429.0
2018-05-17 12:00:00,125.68,125.88,125.57,125.88,5344.0,125.68,125.88,125.57,125.88,5344.0
2018-05-17 12:30:00,125.87,125.9,125.2,125.2,9043.0,125.87,125.9,125.2,125.2,9043.0
2018-05-17 13:00:00,125.21,125.42,125.1,125.2,13416.0,125.21,125.42,125.1,125.2,13416.0
2018-05-17 13:30:00,125.17,125.2,124.54,124.98,18201.0,125.17,125.2,124.54,124.98,18201.0
2018-05-17 14:00:00,124.78,125.02,124.51,125.02,10799.0,124.78,125.02,124.51,125.02,10799.0
2018-05-17 14:30:00,125.11,125.61,125.1,125.5,8412.0,125.11,125.61,125.1,125.5,8412.0
2018-05-17 15:00:00,125.64,125.89,125.5,125.63,13038.0,125.64,125.89,125.5,125.63,13038.0
2018-05-17 15:30:00,125.56,125.77,125.51,125.57,27420.0,125.56,125.77,125.51,125.57,27420.0
2018-05-18 09:30:00,125.96,126.02,125.42,125.85,19159.0,125.96,126.02,125.42,125.85,19159.0
2018-05-18 10:00:00,125.97,126.54,125.66,126.47,14537.0,125.97,126.54,125.66,126.47,14537.0
2018-05-18 10:30:00,126.41,126.43,125.81,126.42,12303.0,126.41,126.43,125.81,126.42,12303.0
2018-05-18 11:00:00,126.49,126.98,126.46,126.55,11430.0,126.49,126.98,126.46,126.55,11430.0
2018-05-18 11:30:00,126.49,126.99,126.28,126.81,13365.0,126.49,126.99,126.28,126.81,13365.0
2018-05-18 12:00:00,126.86,126.93,126.69,126.74,12889.0,126.86,126.93,126.69,126.74,12889.0
2018-05-18 12:30:00,126.73,126.74,126.4,126.45,6011.0,126.73,126.74,126.4,126.45,6011.0
2018-05-18 13:00:00,126.48,126.7,126.4,126.66,7092.0,126.48,126.7,126.4,126.66,7092.0
2018-05-18 13:30:00,126.47,126.76,126.47,126.64,28455.0,126.47,126.76,126.47,126.64,28455.0
2018-05-18 14:00:00,126.63,126.76,126.37,126.65,26819.0,126.63,126.76,126.37,126.65,26819.0
2018-05-18 14:30:00,126.61,126.69,126.52,126.58,8255.0,126.61,126.69,126.52,126.58,8255.0
2018-05-18 15:00:00,126.6,126.61,126.33,126.35,9776.0,126.6,126.61,126.33,126.35,9776.0
2018-05-18 15:30:00,126.37,126.75,126.25,126.41,33183.0,126.37,126.75,126.25,126.41,33183.0
2018-05-21 09:30:00,127.12,127.57,126.98,127.12,13876.0,127.12,127.57,126.98,127.12,13876.0
2018-05-21 10:00:00,126.82,126.82,125.62,125.79,10860.0,126.82,126.82,125.62,125.79,10860.0
2018-05-21 10:30:00,125.96,126.65,125.96,126.65,6334.0,125.96,126.65,125.96,126.65,6334.0
2018-05-21 11:00:00,126.86,126.96,126.1,126.1,4500.0,126.86,126.96,126.1,126.1,4500.0
2018-05-21 11:30:00,126.09,126.35,125.86,126.11,9227.0,126.09,126.35,125.86,126.11,9227.0
2018-05-21 12:00:00,126.06,126.37,125.86,125.94,8085.0,126.06,126.37,125.86,125.94,8085.0
2018-05-21 12:30:00,125.94,126.14,125.94,126.01,1625.0,125.94,126.14,125.94,126.01,1625.0
2018-05-21 13:00:00,126.14,126.42,126.14,126.29,2243.0,126.14,126.42,126.14,126.29,2243.0
2018-05-21 13:30:00,126.34,126.39,126.2,126.25,2160.0,126.34,126.39,126.2,126.25,2160.0
2018-05-21 14:00:00,126.23,126.27,125.73,125.77,3903.0,126.23,126.27,125.73,125.77,3903.0
2018-05-21 14:30:00,125.74,125.77,125.51,125.6,4625.0,125.74,125.77,125.51,125.6,4625.0
2018-05-21 15:00:00,125.48,125.76,125.46,125.71,5518.0,125.48,125.76,125.46,125.71,5518.0
2018-05-21 15:30:00,125.65,125.79,125.33,125.66,15351.0,125.65,125.79,125.33,125.66,15351.0
2018-05-22 09:30:00,126.2,126.4,124.89,124.9,6792.0,126.2,126.4,124.89,124.9,6792.0
2018-05-22 10:00:00,124.82,124.82,124.06,124.09,5737.0,124.82,124.82,124.06,124.09,5737.0
2018-05-22 10:30:00,124.21,125.23,124.21,125.13,9185.0,124.21,125.23,124.21,125.13,9185.0
2018-05-22 11:00:00,124.96,125.04,124.35,124.68,7346.0,124.96,125.04,124.35,124.68,7346.0
2018-05-22 11:30:00,124.51,124.59,124.27,124.41,3811.0,124.51,124.59,124.27,124.41,3811.0
2018-05-22 12:00:00,124.37,124.55,124.18,124.18,3400.0,124.37,124.55,124.18,124.18,3400.0
2018-05-22 12:30:00,124.19,124.37,124.07,124.3,3068.0,124.19,124.37,124.07,124.3,3068.0
2018-05-22 13:00:00,124.35,124.35,124.19,124.2,1416.0,124.35,124.35,124.19,124.2,1416.0
2018-05-22 13:30:00,124.29,124.29,123.76,123.77,4854.0,124.29,124.29,123.76,123.77,4854.0
2018-05-22 14:00:00,123.88,124.02,123.87,124.0,9090.0,123.88,124.02,123.87,124.0,9090.0
2018-05-22 14:30:00,124.02,124.12,123.68,123.68,8744.0,124.02,124.12,123.68,123.68,8744.0
2018-05-22 15:00:00,123.75,123.85,123.63,123.81,5839.0,123.75,123.85,123.63,123.81,5839.0
2018-05-22 15:30:00,123.77,123.87,123.38,123.43,30090.0,123.77,123.87,123.38,123.43,30090.0
2018-05-23 09:30:00,122.99,123.53,121.79,123.19,11210.0,122.99,123.53,121.79,123.19,11210.0
2018-05-23 10:00:00,123.25,124.27,123.12,123.84,10574.0,123.25,124.27,123.12,123.84,10574.0
2018-05-23 10:30:00,123.69,123.86,123.44,123.53,3727.0,123.69,123.86,123.44,123.53,3727.0
2018-05-23 11:00:00,123.64,124.0,123.61,124.0,3539.0,123.64,124.0,123.61,124.0,3539.0
2018-05-23 11:30:00,124.02,124.29,123.95,123.96,6683.0,124.02,124.29,123.95,123.96,6683.0
2018-05-23 12:00:00,123.91,124.12,123.51,123.59,3894.0,123.91,124.12,123.51,123.59,3894.0
2018-05-23 12:30:00,123.49,123.83,123.49,123.7,2769.0,123.49,123.83,123.49,123.7,2769.0
2018-05-23 13:00:00,123.66,123.73,123.56,123.61,2306.0,123.66,123.73,123.56,123.61,2306.0
2018-05-23 13:30:00,123.69,123.82,123.62,123.82,2577.0,123.69,123.82,123.62,123.82,2577.0
2018-05-23 14:00:00,123.82,124.29,123.82,123.98,7830.0,123.82,124.29,123.82,123.98,7830.0
2018-05-23 14:30:00,123.84,124.11,123.84,124.11,3922.0,123.84,124.11,123.84,124.11,3922.0
2018-05-23 15:00:00,124.11,124.17,123.9,124.05,9372.0,124.11,124.17,123.9,124.05,9372.0
2018-05-23 15:30:00,124.1,124.29,123.92,124.29,29518.0,124.1,124.29,123.92,124.29,29518.0
2018-05-24 09:30:00,124.08,124.14,123.31,123.31,9051.0,124.08,124.14,123.31,123.31,9051.0
2018-05-24 10:00:00,123.57,123.84,123.31,123.42,9669.0,123.57,123.84,123.31,123.42,9669.0
2018-05-24 10:30:00,123.31,123.32,122.81,122.82,6829.0,123.31,123.32,122.81,122.82,6829.0
2018-05-24 11:00:00,122.69,123.31,122.69,123.14,3533.0,122.69,123.31,122.69,123.14,3533.0
2018-05-24 11:30:00,123.23,123.74,123.23,123.73,6901.0,123.23,123.74,123.23,123.73,6901.0
2018-05-24 12:00:00,123.8,124.11,123.56,124.1,9153.0,123.8,124.11,123.56,124.1,9153.0
2018-05-24 12:30:00,124.11,124.26,123.85,124.07,6522.0,124.11,124.26,123.85,124.07,6522.0
2018-05-24 13:00:00,124.07,124.08,123.91,123.92,6856.0,124.07,124.08,123.91,123.92,6856.0
2018-05-24 13:30:00,123.86,123.89,123.64,123.84,15308.0,123.86,123.89,123.64,123.84,15308.0
2018-05-24 14:00:00,123.72,123.89,123.68,123.82,11687.0,123.72,123.89,123.68,123.82,11687.0
2018-05-24 14:30:00,123.79,124.05,123.79,123.86,6828.0,123.79,124.05,123.79,123.86,6828.0
2018-05-24 15:00:00,123.86,123.98,123.84,123.84,8198.0,123.86,123.98,123.84,123.84,8198.0
2018-05-24 15:30:00,123.86,123.9,123.73,123.82,26566.0,123.86,123.9,123.73,123.82,26566.0
2018-05-25 09:30:00,123.32,123.79,123.04,123.16,8380.0,123.32,123.79,123.04,123.16,8380.0
2018-05-25 10:00:00,123.08,123.42,122.89,123.42,5067.0,123.08,123.42,122.89,123.42,5067.0
2018-05-25 10:30:00,123.35,123.35,122.81,122.81,1828.0,123.35,123.35,122.81,122.81,1828.0
2018-05-25 11:00:00,122.93,123.3,122.93,123.23,5620.0,122.93,123.3,122.93,123.23,5620.0
2018-05-25 11:30:00,123.11,123.17,122.95,122.95,4883.0,123.11,123.17,122.95,122.95,4883.0
2018-05-25 12:00:00,122.91,123.09,122.68,123.05,4023.0,122.91,123.09,122.68,123.05,4023.0
2018-05-25 12:30:00,122.91,122.91,122.58,122.7,9148.0,122.91,122.91,122.58,122.7,9148.0
2018-05-25 13:00:00,122.73,122.83,122.71,122.75,3069.0,122.73,122.83,122.71,122.75,3069.0
2018-05-25 13:30:00,122.64,122.7,122.54,122.54,2439.0,122.64,122.7,122.54,122.54,2439.0
2018-05-25 14:00:00,122.51,122.64,122.39,122.59,7370.0,122.51,122.64,122.39,122.59,7370.0
2018-05-25 14:30:00,122.52,122.58,122.24,122.3,3099.0,122.52,122.58,122.24,122.3,3099.0
2018-05-25 15:00:00,122.27,122.38,122.08,122.36,7609.0,122.27,122.38,122.08,122.36,7609.0
2018-05-25 15:30:00,122.32,122.5,122.21,122.45,18581.0,122.32,122.5,122.21,122.45,18581.0
2018-05-29 09:30:00,121.75,122.9,121.27,122.65,49057.0,121.75,122.9,121.27,122.65,49057.0
2018-05-29 10:00:00,122.64,123.07,122.38,123.06,12794.0,122.64,123.07,122.38,123.06,12794.0
2018-05-29 10:30:00,122.97,123.1,122.55,122.74,12089.0,122.97,123.1,122.55,122.74,12089.0
2018-05-29 11:00:00,122.74,122.77,122.09,122.35,6470.0,122.74,122.77,122.09,122.35,6470.0
2018-05-29 11:30:00,122.31,122.31,121.99,122.21,13707.0,122.31,122.31,121.99,122.21,13707.0
2018-05-29 12:00:00,122.15,122.29,121.43,121.43,18699.0,122.15,122.29,121.43,121.43,18699.0
2018-05-29 12:30:00,121.64,122.0,121.63,122.0,3919.0,121.64,122.0,121.63,122.0,3919.0
2018-05-29 13:00:00,121.97,122.09,121.68,122.09,3777.0,121.97,122.09,121.68,122.09,3777.0
2018-05-29 13:30:00,122.0,122.0,121.7,121.8,3050.0,122.0,122.0,121.7,121.8,3050.0
2018-05-29 14:00:00,121.75,121.75,121.34,121.52,6428.0,121.75,121.75,121.34,121.52,6428.0
2018-05-29 14:30:00,121.58,121.77,121.27,121.33,5148.0,121.58,121.77,121.27,121.33,5148.0
2018-05-29 15:00:00,121.28,121.96,121.23,121.96,9019.0,121.28,121.96,121.23,121.96,9019.0
2018-05-29 15:30:00,122.04,122.27,121.79,122.07,25762.0,122.04,122.27,121.79,122.07,25762.0
2018-05-30 09:30:00,123.0,124.6,122.81,124.08,21425.0,123.0,124.6,122.81,124.08,21425.0
2018-05-30 10:00:00,124.09,124.33,123.8,124.33,7641.0,124.09,124.33,123.8,124.33,7641.0
2018-05-30 10:30:00,124.47,125.11,124.39,125.1,16592.0,124.47,125.11,124.39,125.1,16592.0
2018-05-30 11:00:00,125.1,125.1,124.61,124.61,7483.0,125.1,125.1,124.61,124.61,7483.0
2018-05-30 11:30:00,124.56,124.67,124.01,124.12,5000.0,124.56,124.67,124.01,124.12,5000.0
2018-05-30 12:00:00,124.2,124.36,124.16,124.28,8983.0,124.2,124.36,124.16,124.28,8983.0
2018-05-30 12:30:00,124.21,124.25,123.75,123.89,4198.0,124.21,124.25,123.75,123.89,4198.0
2018-05-30 13:00:00,123.9,124.02,123.53,123.99,5079.0,123.9,124.02,123.53,123.99,5079.0
2018-05-30 13:30:00,124.0,124.52,123.88,124.45,50381.0,124.0,124.52,123.88,124.45,50381.0
2018-05-30 14:00:00,124.45,124.67,124.22,124.67,16674.0,124.45,124.67,124.22,124.67,16674.0
2018-05-30 14:30:00,124.73,124.98,124.73,124.8,8452.0,124.73,124.98,124.73,124.8,8452.0
2018-05-30 15:00:00,124.8,124.91,124.51,124.58,8640.0,124.8,124.91,124.51,124.58,8640.0
2018-05-30 15:30:00,124.55,124.58,124.22,124.33,19711.0,124.55,124.58,124.22,124.33,19711.0
2018-05-31 09:30:00,124.59,125.43,124.51,124.51,5991.0,124.59,125.43,124.51,124.51,5991.0
2018-05-31 10:00:00,124.57,124.74,123.7,124.15,14469.0,124.57,124.74,123.7,124.15,14469.0
2018-05-31 10:30:00,124.15,124.37,123.7,124.07,6844.0,124.15,124.37,123.7,124.07,6844.0
2018-05-31 11:00:00,124.01,124.2,123.98,124.1,1968.0,124.01,124.2,123.98,124.1,1968.0
2018-05-31 11:30:00,124.29,124.65,124.2,124.2,2787.0,124.29,124.65,124.2,124.2,2787.0
2018-05-31 12:00:00,124.2,124.2,124.03,124.08,1100.0,124.2,124.2,124.03,124.08,1100.0
2018-05-31 12:30:00,123.92,124.0,123.64,123.73,3490.0,123.92,124.0,123.64,123.73,3490.0
2018-05-31 13:00:00,123.76,123.76,123.59,123.75,1300.0,123.76,123.76,123.59,123.75,1300.0
2018-05-31 13:30:00,123.79,124.29,123.21,123.21,9103.0,123.79,124.29,123.21,123.21,9103.0
2018-05-31 14:00:00,123.18,123.6,123.17,123.51,4175.0,123.18,123.6,123.17,123.51,4175.0
2018-05-31 14:30:00,123.29,123.4,123.13,123.32,6302.0,123.29,123.4,123.13,123.32,6302.0
2018-05-31 15:00:00,123.34,123.6,123.25,123.45,13622.0,123.34,123.6,123.25,123.45,13622.0
2018-05-31 15:30:00,123.49,123.53,123.17,123.22,16159.0,123.49,123.53,123.17,123.22,16159.0
2018-06-01 09:30:00,123.96,124.5,123.73,124.35,6481.0,123.96,124.5,123.73,124.35,6481.0
2018-06-01 10:00:00,124.44,124.44,123.85,123.96,9498.0,124.44,124.44,123.85,123.96,9498.0
2018-06-01 10:30:00,123.9,124.43,123.77,124.27,6234.0,123.9,124.43,123.77,124.27,6234.0
2018-06-01 11:00:00,124.32,124.34,123.58,124.17,7033.0,124.32,124.34,123.58,124.17,7033.0
2018-06-01 11:30:00,124.13,124.29,123.99,123.99,3950.0,124.13,124.29,123.99,123.99,3950.0
2018-06-01 12:00:00,123.94,124.15,123.86,123.86,3101.0,123.94,124.15,123.86,123.86,3101.0
2018-06-01 12:30:00,123.91,124.29,123.91,124.14,7347.0,123.91,124.29,123.91,124.14,7347.0
2018-06-01 13:00:00,124.22,124.22,123.93,124.18,8015.0,124.22,124.22,123.93,124.18,8015.0
2018-06-01 13:30:00,124.18,124.45,124.06,124.21,3474.0,124.18,124.45,124.06,124.21,3474.0
2018-06-01 14:00:00,124.27,124.29,123.8,124.02,3825.0,124.27,124.29,123.8,124.02,3825.0
2018-06-01 14:30:00,123.92,124.02,123.82,123.94,2954.0,123.92,124.02,123.82,123.94,2954.0
2018-06-01 15:00:00,123.94,124.05,123.77,124.01,11114.0,123.94,124.05,123.77,124.01,11114.0
2018-06-01 15:30:00,124.03,124.3,124.0,124.01,22359.0,124.03,124.3,124.0,124.01,22359.0
2018-06-04 09:30:00,125.0,126.46,124.77,125.33,28157.0,125.0,126.46,124.77,125.33,28157.0
2018-06-04 10:00:00,125.29,125.33,124.85,125.08,20509.0,125.29,125.33,124.85,125.08,20509.0
2018-06-04 10:30:00,124.99,125.75,124.94,125.55,14391.0,124.99,125.75,124.94,125.55,14391.0
2018-06-04 11:00:00,125.46,125.46,124.68,125.21,19974.0,125.46,125.46,124.68,125.21,19974.0
2018-06-04 11:30:00,125.32,125.45,125.09,125.32,7943.0,125.32,125.45,125.09,125.32,7943.0
2018-06-04 12:00:00,125.39,125.4,125.06,125.13,6921.0,125.39,125.4,125.06,125.13,6921.0
2018-06-04 12:30:00,125.23,125.32,125.04,125.1,4825.0,125.23,125.32,125.04,125.1,4825.0
2018-06-04 13:00:00,125.02,125.56,125.0,125.38,9729.0,125.02,125.56,125.0,125.38,9729.0
2018-06-04 13:30:00,125.28,125.35,125.02,125.02,3929.0,125.28,125.35,125.02,125.02,3929.0
2018-06-04 14:00:00,125.13,125.23,124.73,124.74,6429.0,125.13,125.23,124.73,124.74,6429.0
2018-06-04 14:30:00,124.74,125.21,124.59,125.21,14365.0,124.74,125.21,124.59,125.21,14365.0
2018-06-04 15:00:00,125.21,125.64,125.17,125.58,14623.0,125.21,125.64,125.17,125.58,14623.0
2018-06-04 15:30:00,125.58,125.9,125.57,125.89,30484.0,125.58,125.9,125.57,125.89,30484.0
2018-06-05 09:30:00,126.28,127.17,126.05,126.37,13874.0,126.28,127.17,126.05,126.37,13874.0
2018-06-05 10:00:00,126.44,126.65,126.38,126.54,23164.0,126.44,126.65,126.38,126.54,23164.0
2018-06-05 10:30:00,126.36,126.64,126.36,126.61,22713.0,126.36,126.64,126.36,126.61,22713.0
2018-06-05 11:00:00,126.54,126.83,126.01,126.63,95960.0,126.54,126.83,126.01,126.63,95960.0
2018-06-05 11:30:00,126.68,127.08,126.38,127.01,26653.0,126.68,127.08,126.38,127.01,26653.0
2018-06-05 12:00:00,126.88,127.36,126.64,127.06,22815.0,126.88,127.36,126.64,127.06,22815.0
2018-06-05 12:30:00,126.92,127.09,126.53,126.62,21027.0,126.92,127.09,126.53,126.62,21027.0
2018-06-05 13:00:00,126.65,126.96,126.52,126.83,5946.0,126.65,126.96,126.52,126.83,5946.0
2018-06-05 13:30:00,126.9,127.06,126.67,126.79,9494.0,126.9,127.06,126.67,126.79,9494.0
2018-06-05 14:00:00,126.74,126.85,126.46,126.85,14233.0,126.74,126.85,126.46,126.85,14233.0
2018-06-05 14:30:00,126.86,126.92,126.72,126.74,19936.0,126.86,126.92,126.72,126.74,19936.0
2018-06-05 15:00:00,126.73,126.8,126.68,126.74,13172.0,126.73,126.8,126.68,126.74,13172.0
2018-06-05 15:30:00,126.75,127.04,126.75,126.99,19515.0,126.75,127.04,126.75,126.99,19515.0
2018-06-06 09:30:00,127.15,127.53,126.34,126.45,17817.0,127.15,127.53,126.34,126.45,17817.0
2018-06-06 10:00:00,126.46,127.19,126.38,127.19,60966.0,126.46,127.19,126.38,127.19,60966.0
2018-06-06 10:30:00,127.27,127.67,126.93,126.93,6756.0,127.27,127.67,126.93,126.93,6756.0
2018-06-06 11:00:00,127.06,127.14,126.87,127.02,5835.0,127.06,127.14,126.87,127.02,5835.0
2018-06-06 11:30:00,127.07,127.98,127.07,127.71,5900.0,127.07,127.98,127.07,127.71,5900.0
2018-06-06 12:00:00,127.53,127.6,127.26,127.34,2641.0,127.53,127.6,127.26,127.34,2641.0
2018-06-06 12:30:00,127.33,127.46,127.21,127.45,4280.0,127.33,127.46,127.21,127.45,4280.0
2018-06-06 13:00:00,127.38,127.5,126.99,127.21,7081.0,127.38,127.5,126.99,127.21,7081.0
2018-06-06 13:30:00,127.23,127.29,126.99,127.02,7581.0,127.23,127.29,126.99,127.02,7581.0
2018-06-06 14:00:00,127.05,127.34,127.05,127.34,4720.0,127.05,127.34,127.05,127.34,4720.0
2018-06-06 14:30:00,127.29,127.44,127.08,127.16,10868.0,127.29,127.44,127.08,127.16,10868.0
2018-06-06 15:00:00,127.23,127.28,127.05,127.09,9563.0,127.23,127.28,127.05,127.09,9563.0
2018-06-06 15:30:00,127.13,127.46,126.99,127.41,18938.0,127.13,127.46,126.99,127.41,18938.0
2018-06-07 09:30:00,127.18,127.18,125.91,125.91,24376.0,127.18,127.18,125.91,125.91,24376.0
2018-06-07 10:00:00,126.06,126.66,126.05,126.32,21127.0,126.06,126.66,126.05,126.32,21127.0
2018-06-07 10:30:00,126.33,126.5,126.2,126.34,55830.0,126.33,126.5,126.2,126.34,55830.0
2018-06-07 11:00:00,126.28,126.46,126.24,126.36,26268.0,126.28,126.46,126.24,126.36,26268.0
2018-06-07 11:30:00,126.38,126.92,126.25,126.67,29707.0,126.38,126.92,126.25,126.67,29707.0
2018-06-07 12:00:00,126.71,126.77,126.24,126.32,10434.0,126.71,126.77,126.24,126.32,10434.0
2018-06-07 12:30:00,126.3,126.36,126.14,126.2,50971.0,126.3,126.36,126.14,126.2,50971.0
2018-06-07 13:00:00,126.18,126.29,126.05,126.13,28363.0,126.18,126.29,126.05,126.13,28363.0
2018-06-07 13:30:00,126.13,126.22,125.19,125.25,42341.0,126.13,126.22,125.19,125.25,42341.0
2018-06-07 14:00:00,125.25,125.3,124.78,124.85,24767.0,125.25,125.3,124.78,124.85,24767.0
2018-06-07 14:30:00,124.8,125.21,124.8,124.96,21206.0,124.8,125.21,124.8,124.96,21206.0
2018-06-07 15:00:00,124.9,125.22,124.9,125.09,14764.0,124.9,125.22,124.9,125.09,14764.0
2018-06-07 15:30:00,124.99,125.03,124.05,124.11,62248.0,124.99,125.03,124.05,124.11,62248.0
2018-06-08 09:30:00,124.18,124.62,123.63,123.97,45386.0,124.18,124.62,123.63,123.97,45386.0
2018-06-08 10:00:00,124.21,124.87,124.02,124.17,45242.0,124.21,124.87,124.02,124.17,45242.0
2018-06-08 10:30:00,124.25,124.27,123.37,124.18,14190.0,124.25,124.27,123.37,124.18,14190.0
2018-06-08 11:00:00,124.12,124.35,123.87,124.15,11931.0,124.12,124.35,123.87,124.15,11931.0
2018-06-08 11:30:00,124.21,124.21,123.87,124.05,11462.0,124.21,124.21,123.87,124.05,11462.0
2018-06-08 12:00:00,124.14,125.19,124.14,125.18,11792.0,124.14,125.19,124.14,125.18,11792.0
2018-06-08 12:30:00,125.24,125.51,125.24,125.34,9979.0,125.24,125.51,125.24,125.34,9979.0
2018-06-08 13:00:00,125.33,125.4,124.91,124.99,4316.0,125.33,125.4,124.91,124.99,4316.0
2018-06-08 13:30:00,125.11,125.13,124.71,124.71,15517.0,125.11,125.13,124.71,124.71,15517.0
2018-06-08 14:00:00,124.77,125.02,124.69,124.94,9392.0,124.77,125.02,124.69,124.94,9392.0
2018-06-08 14:30:00,124.85,124.88,124.55,124.55,8095.0,124.85,124.88,124.55,124.55,8095.0
2018-06-08 15:00:00,124.53,124.8,124.36,124.8,14751.0,124.53,124.8,124.36,124.8,14751.0
2018-06-08 15:30:00,124.74,125.0,124.68,124.86,32524.0,124.74,125.0,124.68,124.86,32524.0
2018-06-11 09:30:00,125.09,125.83,124.9,125.62,41228.0,125.09,125.83,124.9,125.62,41228.0
2018-06-11 10:00:00,125.83,125.83,125.39,125.58,12115.0,125.83,125.83,125.39,125.58,12115.0
2018-06-11 10:30:00,125.54,125.63,124.99,125.21,7466.0,125.54,125.63,124.99,125.21,7466.0
2018-06-11 11:00:00,125.44,125.65,125.38,125.52,15001.0,125.44,125.65,125.38,125.52,15001.0
2018-06-11 11:30:00,125.54,125.7,125.16,125.61,11100.0,125.54,125.7,125.16,125.61,11100.0
2018-06-11 12:00:00,125.68,125.97,125.68,125.88,6420.0,125.68,125.97,125.68,125.88,6420.0
2018-06-11 12:30:00,125.87,126.0,125.76,125.95,5516.0,125.87,126.0,125.76,125.95,5516.0
2018-06-11 13:00:00,125.85,125.9,125.58,125.76,3981.0,125.85,125.9,125.58,125.76,3981.0
2018-06-11 13:30:00,125.79,125.79,125.58,125.73,10909.0,125.79,125.79,125.58,125.73,10909.0
2018-06-11 14:00:00,125.74,125.85,125.52,125.78,6518.0,125.74,125.85,125.52,125.78,6518.0
2018-06-11 14:30:00,125.79,126.08,125.79,125.92,19575.0,125.79,126.08,125.79,125.92,19575.0
2018-06-11 15:00:00,125.99,126.48,125.92,126.48,37558.0,125.99,126.48,125.92,126.48,37558.0
2018-06-11 15:30:00,126.52,126.63,125.9,125.96,42792.0,126.52,126.63,125.9,125.96,42792.0
2018-06-12 09:30:00,126.27,127.72,126.27,126.92,42269.0,126.27,127.72,126.27,126.92,42269.0
2018-06-12 10:00:00,126.61,126.87,126.14,126.16,13328.0,126.61,126.87,126.14,126.16,13328.0
2018-06-12 10:30:00,126.27,126.43,126.08,126.42,6580.0,126.27,126.43,126.08,126.42,6580.0
2018-06-12 11:00:00,126.29,126.88,126.29,126.75,19224.0,126.29,126.88,126.29,126.75,19224.0
2018-06-12 11:30:00,126.79,127.02,126.66,126.74,17609.0,126.79,127.02,126.66,126.74,17609.0
2018-06-12 12:00:00,126.71,126.83,126.5,126.57,40352.0,126.71,126.83,126.5,126.57,40352.0
2018-06-12 12:30:00,126.57,126.65,126.51,126.61,2809.0,126.57,126.65,126.51,126.61,2809.0
2018-06-12 13:00:00,126.51,127.1,126.5,127.03,4900.0,126.51,127.1,126.5,127.03,4900.0
2018-06-12 13:30:00,127.11,127.5,127.1,127.5,10088.0,127.11,127.5,127.1,127.5,10088.0
2018-06-12 14:00:00,127.41,127.56,127.0,127.02,10526.0,127.41,127.56,127.0,127.02,10526.0
2018-06-12 14:30:00,127.05,127.38,127.0,127.02,8125.0,127.05,127.38,127.0,127.02,8125.0
2018-06-12 15:00:00,126.92,127.61,126.92,127.6,14300.0,126.92,127.61,126.92,127.6,14300.0
2018-06-12 15:30:00,127.6,127.6,127.29,127.58,21582.0,127.6,127.6,127.29,127.58,21582.0
2018-06-13 09:30:00,127.83,128.36,126.61,126.61,24837.0,127.83,128.36,126.61,126.61,24837.0
2018-06-13 10:00:00,126.68,127.23,126.68,126.73,29008.0,126.68,127.23,126.68,126.73,29008.0
2018-06-13 10:30:00,126.63,126.72,126.27,126.5,14028.0,126.63,126.72,126.27,126.5,14028.0
2018-06-13 11:00:00,126.52,126.77,126.2,126.56,54073.0,126.52,126.77,126.2,126.56,54073.0
2018-06-13 11:30:00,126.58,127.38,126.46,126.92,23119.0,126.58,127.38,126.46,126.92,23119.0
2018-06-13 12:00:00,126.85,126.85,126.44,126.71,7245.0,126.85,126.85,126.44,126.71,7245.0
2018-06-13 12:30:00,126.72,126.72,126.44,126.52,4250.0,126.72,126.72,126.44,126.52,4250.0
2018-06-13 13:00:00,126.44,126.69,126.39,126.45,7029.0,126.44,126.69,126.39,126.45,7029.0
2018-06-13 13:30:00,126.47,126.59,126.12,126.4,7001.0,126.47,126.59,126.12,126.4,7001.0
2018-06-13 14:00:00,126.3,126.31,125.43,125.74,11496.0,126.3,126.31,125.43,125.74,11496.0
2018-06-13 14:30:00,125.62,126.14,125.52,126.13,8948.0,125.62,126.14,125.52,126.13,8948.0
2018-06-13 15:00:00,126.13,126.24,125.79,125.86,9934.0,126.13,126.24,125.79,125.86,9934.0
2018-06-13 15:30:00,125.85,125.92,125.59,125.73,33369.0,125.85,125.92,125.59,125.73,33369.0
2018-06-14 09:30:00,125.73,126.63,125.26,125.56,29118.0,125.73,126.63,125.26,125.56,29118.0
2018-06-14 10:00:00,125.73,126.18,125.36,125.48,24983.0,125.73,126.18,125.36,125.48,24983.0
2018-06-14 10:30:00,125.39,125.51,125.13,125.13,11228.0,125.39,125.51,125.13,125.13,11228.0
2018-06-14 11:00:00,125.1,125.74,124.94,125.6,12179.0,125.1,125.74,124.94,125.6,12179.0
2018-06-14 11:30:00,125.66,125.89,125.47,125.58,12172.0,125.66,125.89,125.47,125.58,12172.0
2018-06-14 12:00:00,125.63,125.85,125.63,125.72,3507.0,125.63,125.85,125.63,125.72,3507.0
2018-06-14 12:30:00,125.68,125.73,125.04,125.08,9182.0,125.68,125.73,125.04,125.08,9182.0
2018-06-14 13:00:00,125.08,125.41,124.89,125.29,17210.0,125.08,125.41,124.89,125.29,17210.0
2018-06-14 13:30:00,125.41,125.41,124.86,124.99,11129.0,125.41,125.41,124.86,124.99,11129.0
2018-06-14 14:00:00,125.03,125.05,124.79,124.9,5500.0,125.03,125.05,124.79,124.9,5500.0
2018-06-14 14:30:00,124.87,125.12,124.69,124.77,12318.0,124.87,125.12,124.69,124.77,12318.0
2018-06-14 15:00:00,124.7,125.5,124.68,125.5,12252.0,124.7,125.5,124.68,125.5,12252.0
2018-06-14 15:30:00,125.47,125.5,125.27,125.49,44442.0,125.47,125.5,125.27,125.49,44442.0
2018-06-15 09:30:00,125.18,125.72,124.6,125.0,75181.0,125.18,125.72,124.6,125.0,75181.0
2018-06-15 10:00:00,125.07,125.09,124.54,124.65,14231.0,125.07,125.09,124.54,124.65,14231.0
2018-06-15 10:30:00,124.59,124.6,124.15,124.43,17287.0,124.59,124.6,124.15,124.43,17287.0
2018-06-15 11:00:00,124.44,124.79,124.18,124.19,10032.0,124.44,124.79,124.18,124.19,10032.0
2018-06-15 11:30:00,124.14,124.3,123.9,124.01,6513.0,124.14,124.3,123.9,124.01,6513.0
2018-06-15 12:00:00,124.12,124.24,123.96,123.96,7435.0,124.12,124.24,123.96,123.96,7435.0
2018-06-15 12:30:00,123.91,124.11,123.91,123.99,4161.0,123.91,124.11,123.91,123.99,4161.0
2018-06-15 13:00:00,123.95,124.01,123.8,123.89,5900.0,123.95,124.01,123.8,123.89,5900.0
2018-06-15 13:30:00,123.79,124.16,123.72,124.08,8019.0,123.79,124.16,123.72,124.08,8019.0
2018-06-15 14:00:00,123.95,124.06,123.75,123.79,9932.0,123.95,124.06,123.75,123.79,9932.0
2018-06-15 14:30:00,123.78,123.87,123.6,123.66,10764.0,123.78,123.87,123.6,123.66,10764.0
2018-06-15 15:00:00,123.66,123.78,123.54,123.69,18122.0,123.66,123.78,123.54,123.69,18122.0
2018-06-15 15:30:00,123.7,124.15,123.67,124.12,39398.0,123.7,124.15,123.67,124.12,39398.0
2018-06-18 09:30:00,123.5,123.68,122.47,122.65,17231.0,123.5,123.68,122.47,122.65,17231.0
2018-06-18 10:00:00,122.62,123.38,122.27,123.08,14050.0,122.62,123.38,122.27,123.08,14050.0
2018-06-18 10:30:00,123.02,123.97,123.02,123.67,13567.0,123.02,123.97,123.02,123.67,13567.0
2018-06-18 11:00:00,123.77,124.16,123.44,124.09,18101.0,123.77,124.16,123.44,124.09,18101.0
2018-06-18 11:30:00,124.09,124.24,123.76,124.08,9605.0,124.09,124.24,123.76,124.08,9605.0
2018-06-18 12:00:00,124.17,124.62,124.16,124.32,9464.0,124.17,124.62,124.16,124.32,9464.0
2018-06-18 12:30:00,124.33,124.85,124.26,124.73,8016.0,124.33,124.85,124.26,124.73,8016.0
2018-06-18 13:00:00,124.8,125.0,124.7,124.99,8580.0,124.8,125.0,124.7,124.99,8580.0
2018-06-18 13:30:00,124.95,125.35,124.95,125.29,11811.0,124.95,125.35,124.95,125.29,11811.0
2018-06-18 14:00:00,125.34,125.73,125.22,125.66,22656.0,125.34,125.73,125.22,125.66,22656.0
2018-06-18 14:30:00,125.7,126.37,125.7,125.78,18026.0,125.7,126.37,125.7,125.78,18026.0
2018-06-18 15:00:00,125.78,126.16,125.78,126.16,18267.0,125.78,126.16,125.78,126.16,18267.0
2018-06-18 15:30:00,126.15,126.48,126.06,126.43,40615.0,126.15,126.48,126.06,126.43,40615.0
2018-06-19 09:30:00,124.92,125.39,123.25,123.27,12104.0,124.92,125.39,123.25,123.27,12104.0
2018-06-19 10:00:00,123.33,123.33,122.24,122.34,14663.0,123.33,123.33,122.24,122.34,14663.0
2018-06-19 10:30:00,122.2,122.6,121.72,122.53,14252.0,122.2,122.6,121.72,122.53,14252.0
2018-06-19 11:00:00,122.47,122.74,122.35,122.61,7203.0,122.47,122.74,122.35,122.61,7203.0
2018-06-19 11:30:00,122.73,122.79,122.41,122.65,8006.0,122.73,122.79,122.41,122.65,8006.0
2018-06-19 12:00:00,122.66,123.12,122.58,123.05,4131.0,122.66,123.12,122.58,123.05,4131.0
2018-06-19 12:30:00,123.16,123.41,123.08,123.35,10006.0,123.16,123.41,123.08,123.35,10006.0
2018-06-19 13:00:00,123.35,123.49,123.12,123.34,8955.0,123.35,123.49,123.12,123.34,8955.0
2018-06-19 13:30:00,123.28,123.88,123.14,123.69,7143.0,123.28,123.88,123.14,123.69,7143.0
2018-06-19 14:00:00,123.76,124.08,123.59,123.92,13129.0,123.76,124.08,123.59,123.92,13129.0
2018-06-19 14:30:00,123.86,123.86,123.57,123.57,5101.0,123.86,123.86,123.57,123.57,5101.0
2018-06-19 15:00:00,123.67,123.67,123.05,123.15,13207.0,123.67,123.67,123.05,123.15,13207.0
2018-06-19 15:30:00,123.23,123.34,122.86,123.29,49009.0,123.23,123.34,122.86,123.29,49009.0
2018-06-20 09:30:00,123.84,123.87,122.42,123.17,14362.0,123.84,123.87,122.42,123.17,14362.0
2018-06-20 10:00:00,123.21,123.46,122.43,122.46,10291.0,123.21,123.46,122.43,122.46,10291.0
2018-06-20 10:30:00,122.45,123.63,122.44,123.56,9829.0,122.45,123.63,122.44,123.56,9829.0
2018-06-20 11:00:00,123.5,123.99,123.33,123.56,16901.0,123.5,123.99,123.33,123.56,16901.0
2018-06-20 11:30:00,123.46,123.48,123.11,123.28,8667.0,123.46,123.48,123.11,123.28,8667.0
2018-06-20 12:00:00,123.34,123.45,123.11,123.34,8116.0,123.34,123.45,123.11,123.34,8116.0
2018-06-20 12:30:00,123.4,123.52,123.25,123.45,6410.0,123.4,123.52,123.25,123.45,6410.0
2018-06-20 13:00:00,123.44,123.44,123.14,123.14,4885.0,123.44,123.44,123.14,123.14,4885.0
2018-06-20 13:30:00,123.15,123.3,122.77,122.99,11692.0,123.15,123.3,122.77,122.99,11692.0
2018-06-20 14:00:00,122.87,122.87,122.58,122.67,13494.0,122.87,122.87,122.58,122.67,13494.0
2018-06-20 14:30:00,122.71,122.71,122.18,122.33,20178.0,122.71,122.71,122.18,122.33,20178.0
2018-06-20 15:00:00,122.39,122.51,122.14,122.46,18578.0,122.39,122.51,122.14,122.46,18578.0
2018-06-20 15:30:00,122.48,122.5,122.14,122.15,28137.0,122.48,122.5,122.14,122.15,28137.0
2018-06-21 09:30:00,122.26,122.48,120.84,120.92,14331.0,122.26,122.48,120.84,120.92,14331.0
2018-06-21 10:00:00,120.92,121.33,119.49,119.89,31199.0,120.92,121.33,119.49,119.89,31199.0
2018-06-21 10:30:00,119.82,121.56,119.77,121.45,55640.0,119.82,121.56,119.77,121.45,55640.0
2018-06-21 11:00:00,121.22,121.43,120.8,120.94,13066.0,121.22,121.43,120.8,120.94,13066.0
2018-06-21 11:30:00,121.0,121.2,120.77,120.87,10611.0,121.0,121.2,120.77,120.87,10611.0
2018-06-21 12:00:00,120.85,120.85,120.5,120.53,8779.0,120.85,120.85,120.5,120.53,8779.0
2018-06-21 12:30:00,120.53,120.54,120.16,120.16,6349.0,120.53,120.54,120.16,120.16,6349.0
2018-06-21 13:00:00,120.16,120.27,119.7,119.75,11806.0,120.16,120.27,119.7,119.75,11806.0
2018-06-21 13:30:00,119.91,120.33,119.76,120.27,16612.0,119.91,120.33,119.76,120.27,16612.0
2018-06-21 14:00:00,120.38,120.57,119.9,119.9,15812.0,120.38,120.57,119.9,119.9,15812.0
2018-06-21 14:30:00,119.91,120.32,119.85,119.85,46642.0,119.91,120.32,119.85,119.85,46642.0
2018-06-21 15:00:00,119.86,120.09,119.38,119.76,42205.0,119.86,120.09,119.38,119.76,42205.0
2018-06-21 15:30:00,119.75,120.0,119.29,119.95,66608.0,119.75,120.0,119.29,119.95,66608.0
2018-06-22 09:30:00,120.37,120.37,118.69,120.12,41698.0,120.37,120.37,118.69,120.12,41698.0
2018-06-22 10:00:00,119.96,120.32,119.43,119.69,16093.0,119.96,120.32,119.43,119.69,16093.0
2018-06-22 10:30:00,119.79,120.13,119.76,120.02,35205.0,119.79,120.13,119.76,120.02,35205.0
2018-06-22 11:00:00,120.17,120.75,119.9,120.75,61335.0,120.17,120.75,119.9,120.75,61335.0
2018-06-22 11:30:00,120.73,120.83,120.5,120.53,22079.0,120.73,120.83,120.5,120.53,22079.0
2018-06-22 12:00:00,120.49,121.26,120.49,121.19,134422.0,120.49,121.26,120.49,121.19,134422.0
2018-06-22 12:30:00,121.23,121.99,121.22,121.99,80499.0,121.23,121.99,121.22,121.99,80499.0
2018-06-22 13:00:00,122.0,122.88,121.96,122.88,28093.0,122.0,122.88,121.96,122.88,28093.0
2018-06-22 13:30:00,122.88,123.61,122.37,122.86,31010.0,122.88,123.61,122.37,122.86,31010.0
2018-06-22 14:00:00,122.92,122.92,121.15,121.15,46170.0,122.92,122.92,121.15,121.15,46170.0
2018-06-22 14:30:00,121.27,122.55,121.25,122.06,53485.0,121.27,122.55,121.25,122.06,53485.0
2018-06-22 15:00:00,122.07,122.07,121.39,121.72,74696.0,122.07,122.07,121.39,121.72,74696.0
2018-06-22 15:30:00,121.68,121.71,120.36,120.63,283877.0,121.68,121.71,120.36,120.63,283877.0
2018-06-25 09:30:00,120.09,120.46,118.34,119.56,41192.0,120.09,120.46,118.34,119.56,41192.0
2018-06-25 10:00:00,119.72,120.3,119.4,120.01,74495.0,119.72,120.3,119.4,120.01,74495.0
2018-06-25 10:30:00,120.0,120.61,119.85,119.92,21274.0,120.0,120.61,119.85,119.92,21274.0
2018-06-25 11:00:00,119.84,120.3,119.77,119.97,34570.0,119.84,120.3,119.77,119.97,34570.0
2018-06-25 11:30:00,119.89,119.9,119.3,119.36,51588.0,119.89,119.9,119.3,119.36,51588.0
2018-06-25 12:00:00,119.37,119.97,119.01,119.97,81917.0,119.37,119.97,119.01,119.97,81917.0
2018-06-25 12:30:00,119.93,120.3,119.67,120.23,40655.0,119.93,120.3,119.67,120.23,40655.0
2018-06-25 13:00:00,120.23,120.28,119.9,120.27,99022.0,120.23,120.28,119.9,120.27,99022.0
2018-06-25 13:30:00,120.36,120.88,120.24,120.51,16506.0,120.36,120.88,120.24,120.51,16506.0
2018-06-25 14:00:00,120.5,120.64,120.4,120.4,40903.0,120.5,120.64,120.4,120.4,40903.0
2018-06-25 14:30:00,120.43,120.58,120.12,120.54,60036.0,120.43,120.58,120.12,120.54,60036.0
2018-06-25 15:00:00,120.5,120.73,120.27,120.38,27834.0,120.5,120.73,120.27,120.38,27834.0
2018-06-25 15:30:00,120.39,120.95,120.31,120.42,58841.0,120.39,120.95,120.31,120.42,58841.0
2018-06-26 09:30:00,121.0,121.45,120.08,120.75,18218.0,121.0,121.45,120.08,120.75,18218.0
2018-06-26 10:00:00,120.78,121.25,120.33,120.38,29551.0,120.78,121.25,120.33,120.38,29551.0
2018-06-26 10:30:00,120.42,120.72,120.25,120.49,15854.0,120.42,120.72,120.25,120.49,15854.0
2018-06-26 11:00:00,120.41,120.96,120.26,120.55,11069.0,120.41,120.96,120.26,120.55,11069.0
2018-06-26 11:30:00,120.54,120.96,120.51,120.96,10042.0,120.54,120.96,120.51,120.96,10042.0
2018-06-26 12:00:00,120.97,121.33,120.87,121.15,8109.0,120.97,121.33,120.87,121.15,8109.0
2018-06-26 12:30:00,121.28,122.26,121.23,121.97,14007.0,121.28,122.26,121.23,121.97,14007.0
2018-06-26 13:00:00,121.92,122.74,121.92,122.51,9736.0,121.92,122.74,121.92,122.51,9736.0
2018-06-26 13:30:00,122.41,122.82,122.26,122.69,12461.0,122.41,122.82,122.26,122.69,12461.0
2018-06-26 14:00:00,122.62,122.83,122.44,122.68,9573.0,122.62,122.83,122.44,122.68,9573.0
2018-06-26 14:30:00,122.64,123.13,122.6,122.75,15987.0,122.64,123.13,122.6,122.75,15987.0
2018-06-26 15:00:00,122.74,123.12,122.49,122.55,312322.0,122.74,123.12,122.49,122.55,312322.0
2018-06-26 15:30:00,122.47,122.97,122.0,122.36,55735.0,122.47,122.97,122.0,122.36,55735.0
2018-06-27 09:30:00,122.66,123.14,122.07,122.55,11594.0,122.66,123.14,122.07,122.55,11594.0
2018-06-27 10:00:00,122.27,122.82,121.42,122.48,8006.0,122.27,122.82,121.42,122.48,8006.0
2018-06-27 10:30:00,122.49,122.79,122.11,122.11,8978.0,122.49,122.79,122.11,122.11,8978.0
2018-06-27 11:00:00,122.19,122.57,121.89,122.16,18123.0,122.19,122.57,121.89,122.16,18123.0
2018-06-27 11:30:00,122.26,122.9,122.15,122.9,52956.0,122.26,122.9,122.15,122.9,52956.0
2018-06-27 12:00:00,122.75,122.93,122.54,122.7,18897.0,122.75,122.93,122.54,122.7,18897.0
2018-06-27 12:30:00,122.7,122.7,122.36,122.46,7400.0,122.7,122.7,122.36,122.46,7400.0
2018-06-27 13:00:00,122.42,122.42,121.62,121.79,15091.0,122.42,122.42,121.62,121.79,15091.0
2018-06-27 13:30:00,121.71,121.95,121.52,121.9,19352.0,121.71,121.95,121.52,121.9,19352.0
2018-06-27 14:00:00,121.78,122.19,121.58,122.08,21648.0,121.78,122.19,121.58,122.08,21648.0
2018-06-27 14:30:00,122.07,122.71,121.76,121.79,18179.0,122.07,122.71,121.76,121.79,18179.0
2018-06-27 15:00:00,121.67,121.69,121.1,121.67,17702.0,121.67,121.69,121.1,121.67,17702.0
2018-06-27 15:30:00,121.62,121.96,121.24,121.28,95124.0,121.62,121.96,121.24,121.28,95124.0
2018-06-28 09:30:00,121.18,122.85,121.15,121.54,19724.0,121.18,122.85,121.15,121.54,19724.0
2018-06-28 10:00:00,121.41,121.84,120.86,120.97,22064.0,121.41,121.84,120.86,120.97,22064.0
2018-06-28 10:30:00,121.04,121.55,120.65,121.55,9762.0,121.04,121.55,120.65,121.55,9762.0
2018-06-28 11:00:00,121.68,121.83,121.09,121.26,30791.0,121.68,121.83,121.09,121.26,30791.0
2018-06-28 11:30:00,121.23,121.65,121.13,121.41,8814.0,121.23,121.65,121.13,121.41,8814.0
2018-06-28 12:00:00,121.49,121.56,121.03,121.42,8000.0,121.49,121.56,121.03,121.42,8000.0
2018-06-28 12:30:00,121.55,121.55,121.15,121.3,8463.0,121.55,121.55,121.15,121.3,8463.0
2018-06-28 13:00:00,121.3,121.79,121.18,121.79,17788.0,121.3,121.79,121.18,121.79,17788.0
2018-06-28 13:30:00,121.87,122.28,121.87,122.17,14771.0,121.87,122.28,121.87,122.17,14771.0
2018-06-28 14:00:00,122.19,122.49,122.06,122.38,25200.0,122.19,122.49,122.06,122.38,25200.0
2018-06-28 14:30:00,122.38,123.11,122.35,123.11,37311.0,122.38,123.11,122.35,123.11,37311.0
2018-06-28 15:00:00,123.2,123.23,122.85,123.01,13140.0,123.2,123.23,122.85,123.01,13140.0
2018-06-28 15:30:00,123.01,123.21,122.83,123.03,40509.0,123.01,123.21,122.83,123.03,40509.0
2018-06-29 09:30:00,123.51,124.47,123.44,124.39,29243.0,123.51,124.47,123.44,124.39,29243.0
2018-06-29 10:00:00,124.5,124.61,123.93,124.29,12826.0,124.5,124.61,123.93,124.29,12826.0
2018-06-29 10:30:00,124.17,125.06,124.17,124.8,24871.0,124.17,125.06,124.17,124.8,24871.0
2018-06-29 11:00:00,124.87,125.29,124.73,125.14,35585.0,124.87,125.29,124.73,125.14,35585.0
2018-06-29 11:30:00,125.17,125.31,124.93,125.06,91923.0,125.17,125.31,124.93,125.06,91923.0
2018-06-29 12:00:00,125.04,125.04,124.22,124.47,37816.0,125.04,125.04,124.22,124.47,37816.0
2018-06-29 12:30:00,124.49,124.7,124.37,124.45,39985.0,124.49,124.7,124.37,124.45,39985.0
2018-06-29 13:00:00,124.43,124.79,124.38,124.73,18057.0,124.43,124.79,124.38,124.73,18057.0
2018-06-29 13:30:00,124.73,124.76,124.53,124.67,14948.0,124.73,124.76,124.53,124.67,14948.0
2018-06-29 14:00:00,124.64,124.77,124.55,124.65,21539.0,124.64,124.77,124.55,124.65,21539.0
2018-06-29 14:30:00,124.72,124.78,124.55,124.78,27995.0,124.72,124.78,124.55,124.78,27995.0
2018-06-29 15:00:00,124.8,125.34,124.73,125.31,34879.0,124.8,125.34,124.73,125.31,34879.0
2018-06-29 15:30:00,125.31,125.31,124.38,124.41,73325.0,125.31,125.31,124.38,124.41,73325.0
2018-07-02 09:30:00,123.71,124.68,123.2,124.6,22717.0,123.71,124.68,123.2,124.6,22717.0
2018-07-02 10:00:00,124.69,124.93,124.36,124.64,26153.0,124.69,124.93,124.36,124.64,26153.0
2018-07-02 10:30:00,124.71,124.88,124.44,124.58,33068.0,124.71,124.88,124.44,124.58,33068.0
2018-07-02 11:00:00,124.66,124.92,124.38,124.82,12157.0,124.66,124.92,124.38,124.82,12157.0
2018-07-02 11:30:00,124.72,124.72,124.2,124.25,6200.0,124.72,124.72,124.2,124.25,6200.0
2018-07-02 12:00:00,124.25,124.4,124.06,124.3,5100.0,124.25,124.4,124.06,124.3,5100.0
2018-07-02 12:30:00,124.22,124.49,124.15,124.36,5608.0,124.22,124.49,124.15,124.36,5608.0
2018-07-02 13:00:00,124.4,124.4,124.09,124.19,7200.0,124.4,124.4,124.09,124.19,7200.0
2018-07-02 13:30:00,124.24,124.39,124.11,124.29,17325.0,124.24,124.39,124.11,124.29,17325.0
2018-07-02 14:00:00,124.22,124.53,124.17,124.4,23967.0,124.22,124.53,124.17,124.4,23967.0
2018-07-02 14:30:00,124.33,124.44,123.77,123.77,14541.0,124.33,124.44,123.77,123.77,14541.0
2018-07-02 15:00:00,123.89,123.98,123.72,123.85,25707.0,123.89,123.98,123.72,123.85,25707.0
2018-07-02 15:30:00,123.81,124.2,123.7,124.05,40064.0,123.81,124.2,123.7,124.05,40064.0
2018-07-03 09:30:00,125.09,125.09,123.42,123.76,10711.0,125.09,125.09,123.42,123.76,10711.0
2018-07-03 10:00:00,123.75,124.34,123.73,123.74,14596.0,123.75,124.34,123.73,123.74,14596.0
2018-07-03 10:30:00,123.71,123.89,123.44,123.76,22407.0,123.71,123.89,123.44,123.76,22407.0
2018-07-03 11:00:00,123.74,123.74,123.25,123.27,17188.0,123.74,123.74,123.25,123.27,17188.0
2018-07-03 11:30:00,123.23,123.34,122.87,123.01,18086.0,123.23,123.34,122.87,123.01,18086.0
2018-07-03 12:00:00,123.08,123.3,122.65,123.05,19916.0,123.08,123.3,122.65,123.05,19916.0
2018-07-03 12:30:00,123.02,123.14,122.29,122.44,67801.0,123.02,123.14,122.29,122.44,67801.0
2018-07-05 09:30:00,122.97,122.97,121.82,121.91,37386.0,122.97,122.97,121.82,121.91,37386.0
2018-07-05 10:00:00,121.82,122.97,121.82,122.58,17429.0,121.82,122.97,121.82,122.58,17429.0
2018-07-05 10:30:00,122.55,122.74,122.47,122.73,12700.0,122.55,122.74,122.47,122.73,12700.0
2018-07-05 11:00:00,122.7,122.83,122.25,122.77,21230.0,122.7,122.83,122.25,122.77,21230.0
2018-07-05 11:30:00,122.9,123.21,122.74,123.09,23245.0,122.9,123.21,122.74,123.09,23245.0
2018-07-05 12:00:00,123.14,123.57,123.14,123.57,5596.0,123.14,123.57,123.14,123.57,5596.0
2018-07-05 12:30:00,123.57,123.76,123.25,123.48,20888.0,123.57,123.76,123.25,123.48,20888.0
2018-07-05 13:00:00,123.47,123.92,123.47,123.79,7054.0,123.47,123.92,123.47,123.79,7054.0
2018-07-05 13:30:00,123.78,123.88,123.6,123.72,7793.0,123.78,123.88,123.6,123.72,7793.0
2018-07-05 14:00:00,123.68,123.86,123.25,123.5,22172.0,123.68,123.86,123.25,123.5,22172.0
2018-07-05 14:30:00,123.68,123.75,123.45,123.59,13788.0,123.68,123.75,123.45,123.59,13788.0
2018-07-05 15:00:00,123.7,123.96,123.65,123.7,26873.0,123.7,123.96,123.65,123.7,26873.0
2018-07-05 15:30:00,123.68,123.9,123.27,123.72,54399.0,123.68,123.9,123.27,123.72,54399.0
2018-07-06 09:30:00,123.99,125.24,123.53,125.15,30238.0,123.99,125.24,123.53,125.15,30238.0
2018-07-06 10:00:00,125.13,126.14,124.94,126.09,44376.0,125.13,126.14,124.94,126.09,44376.0
2018-07-06 10:30:00,126.14,126.72,125.95,126.66,38031.0,126.14,126.72,125.95,126.66,38031.0
2018-07-06 11:00:00,126.67,127.0,126.5,126.89,20920.0,126.67,127.0,126.5,126.89,20920.0
2018-07-06 11:30:00,126.83,127.66,126.76,127.46,20138.0,126.83,127.66,126.76,127.46,20138.0
2018-07-06 12:00:00,127.29,127.98,127.29,127.96,15364.0,127.29,127.98,127.29,127.96,15364.0
2018-07-06 12:30:00,127.95,128.47,127.79,127.96,16523.0,127.95,128.47,127.79,127.96,16523.0
2018-07-06 13:00:00,127.98,128.03,127.6,127.6,6087.0,127.98,128.03,127.6,127.6,6087.0
2018-07-06 13:30:00,127.58,127.93,127.56,127.93,10763.0,127.58,127.93,127.56,127.93,10763.0
2018-07-06 14:00:00,127.91,128.47,127.65,128.39,59235.0,127.91,128.47,127.65,128.39,59235.0
2018-07-06 14:30:00,128.45,128.67,128.15,128.64,19584.0,128.45,128.67,128.15,128.64,19584.0
2018-07-06 15:00:00,128.59,128.8,128.36,128.5,24552.0,128.59,128.8,128.36,128.5,24552.0
2018-07-06 15:30:00,128.51,128.63,128.17,128.25,67535.0,128.51,128.63,128.17,128.25,67535.0
2018-07-09 09:30:00,128.81,130.27,128.69,129.67,52257.0,128.81,130.27,128.69,129.67,52257.0
2018-07-09 10:00:00,129.6,129.65,128.55,129.08,45155.0,129.6,129.65,128.55,129.08,45155.0
2018-07-09 10:30:00,129.08,129.8,128.95,129.63,38809.0,129.08,129.8,128.95,129.63,38809.0
2018-07-09 11:00:00,129.6,129.8,129.25,129.6,23465.0,129.6,129.8,129.25,129.6,23465.0
2018-07-09 11:30:00,129.57,129.77,129.29,129.5,28193.0,129.57,129.77,129.29,129.5,28193.0
2018-07-09 12:00:00,129.47,129.79,129.36,129.53,22428.0,129.47,129.79,129.36,129.53,22428.0
2018-07-09 12:30:00,129.5,129.72,129.43,129.66,24079.0,129.5,129.72,129.43,129.66,24079.0
2018-07-09 13:00:00,129.64,129.8,129.55,129.74,13726.0,129.64,129.8,129.55,129.74,13726.0
2018-07-09 13:30:00,129.67,130.09,129.67,130.0,19958.0,129.67,130.09,129.67,130.0,19958.0
2018-07-09 14:00:00,130.01,130.89,129.91,130.7,35488.0,130.01,130.89,129.91,130.7,35488.0
2018-07-09 14:30:00,130.66,130.81,130.23,130.7,27691.0,130.66,130.81,130.23,130.7,27691.0
2018-07-09 15:00:00,130.74,130.92,130.4,130.42,34821.0,130.74,130.92,130.4,130.42,34821.0
2018-07-09 15:30:00,130.45,131.0,130.34,130.52,122414.0,130.45,131.0,130.34,130.52,122414.0
2018-07-10 09:30:00,130.5,131.95,130.11,130.86,31177.0,130.5,131.95,130.11,130.86,31177.0
2018-07-10 10:00:00,130.81,130.99,130.5,130.73,12050.0,130.81,130.99,130.5,130.73,12050.0
2018-07-10 10:30:00,130.73,130.85,130.54,130.69,24229.0,130.73,130.85,130.54,130.69,24229.0
2018-07-10 11:00:00,130.72,130.77,130.0,130.13,14216.0,130.72,130.77,130.0,130.13,14216.0
2018-07-10 11:30:00,130.13,130.34,130.1,130.22,8036.0,130.13,130.34,130.1,130.22,8036.0
2018-07-10 12:00:00,130.14,130.73,130.08,130.66,15584.0,130.14,130.73,130.08,130.66,15584.0
2018-07-10 12:30:00,130.57,130.59,130.04,130.04,5891.0,130.57,130.59,130.04,130.04,5891.0
2018-07-10 13:00:00,130.09,130.28,130.08,130.25,10538.0,130.09,130.28,130.08,130.25,10538.0
2018-07-10 13:30:00,130.24,130.24,130.04,130.2,15555.0,130.24,130.24,130.04,130.2,15555.0
2018-07-10 14:00:00,130.14,130.22,129.84,129.84,27495.0,130.14,130.22,129.84,129.84,27495.0
2018-07-10 14:30:00,129.78,130.11,129.32,129.69,36267.0,129.78,130.11,129.32,129.69,36267.0
2018-07-10 15:00:00,129.71,129.95,129.46,129.84,32265.0,129.71,129.95,129.46,129.84,32265.0
2018-07-10 15:30:00,129.81,129.89,129.19,129.25,119520.0,129.81,129.89,129.19,129.25,119520.0
2018-07-11 09:30:00,128.5,129.99,128.27,129.0,22441.0,128.5,129.99,128.27,129.0,22441.0
2018-07-11 10:00:00,129.03,130.89,129.0,130.83,36459.0,129.03,130.89,129.0,130.83,36459.0
2018-07-11 10:30:00,130.86,130.93,129.66,129.79,35687.0,130.86,130.93,129.66,129.79,35687.0
2018-07-11 11:00:00,129.83,130.18,129.83,130.13,30578.0,129.83,130.18,129.83,130.13,30578.0
2018-07-11 11:30:00,130.05,130.31,129.92,129.97,34005.0,130.05,130.31,129.92,129.97,34005.0
2018-07-11 12:00:00,129.94,130.07,129.82,129.82,12268.0,129.94,130.07,129.82,129.82,12268.0
2018-07-11 12:30:00,129.93,130.06,129.68,130.03,36277.0,129.93,130.06,129.68,130.03,36277.0
2018-07-11 13:00:00,130.06,130.14,129.57,129.77,15395.0,130.06,130.14,129.57,129.77,15395.0
2018-07-11 13:30:00,129.82,129.9,129.44,129.55,20235.0,129.82,129.9,129.44,129.55,20235.0
2018-07-11 14:00:00,129.55,129.74,129.27,129.73,9166.0,129.55,129.74,129.27,129.73,9166.0
2018-07-11 14:30:00,129.73,129.84,129.57,129.57,10945.0,129.73,129.84,129.57,129.57,10945.0
2018-07-11 15:00:00,129.59,129.84,129.47,129.48,44692.0,129.59,129.84,129.47,129.48,44692.0
2018-07-11 15:30:00,129.52,130.04,129.49,129.73,63891.0,129.52,130.04,129.49,129.73,63891.0
2018-07-12 09:30:00,130.92,132.31,130.53,132.07,77828.0,130.92,132.31,130.53,132.07,77828.0
2018-07-12 10:00:00,132.22,132.66,132.07,132.3,41209.0,132.22,132.66,132.07,132.3,41209.0
2018-07-12 10:30:00,132.37,132.48,131.77,131.9,24967.0,132.37,132.48,131.77,131.9,24967.0
2018-07-12 11:00:00,131.85,132.2,131.78,131.84,23843.0,131.85,132.2,131.78,131.84,23843.0
2018-07-12 11:30:00,131.88,132.09,131.62,131.99,13724.0,131.88,132.09,131.62,131.99,13724.0
2018-07-12 12:00:00,131.99,131.99,131.56,131.58,23240.0,131.99,131.99,131.56,131.58,23240.0
2018-07-12 12:30:00,131.56,131.74,131.48,131.58,24822.0,131.56,131.74,131.48,131.58,24822.0
2018-07-12 13:00:00,131.61,133.21,131.59,133.11,53320.0,131.61,133.21,131.59,133.11,53320.0
2018-07-12 13:30:00,133.23,133.5,133.06,133.22,73376.0,133.23,133.5,133.06,133.22,73376.0
2018-07-12 14:00:00,133.23,133.27,132.4,133.06,21444.0,133.23,133.27,132.4,133.06,21444.0
2018-07-12 14:30:00,132.97,133.22,132.91,133.07,18874.0,132.97,133.22,132.91,133.07,18874.0
2018-07-12 15:00:00,133.11,133.24,132.8,133.1,26988.0,133.11,133.24,132.8,133.1,26988.0
2018-07-12 15:30:00,133.12,133.74,133.0,133.49,77775.0,133.12,133.74,133.0,133.49,77775.0
2018-07-13 09:30:00,133.38,133.89,132.53,132.79,20939.0,133.38,133.89,132.53,132.79,20939.0
2018-07-13 10:00:00,132.8,134.55,132.79,134.14,37559.0,132.8,134.55,132.79,134.14,37559.0
2018-07-13 10:30:00,134.07,134.63,133.92,134.36,21538.0,134.07,134.63,133.92,134.36,21538.0
2018-07-13 11:00:00,134.35,134.77,134.25,134.66,21760.0,134.35,134.77,134.25,134.66,21760.0
2018-07-13 11:30:00,134.66,134.78,134.26,134.43,21863.0,134.66,134.78,134.26,134.43,21863.0
2018-07-13 12:00:00,134.47,134.59,133.85,133.96,41711.0,134.47,134.59,133.85,133.96,41711.0
2018-07-13 12:30:00,133.96,134.15,133.81,134.06,15002.0,133.96,134.15,133.81,134.06,15002.0
2018-07-13 13:00:00,134.06,134.29,133.5,133.55,22532.0,134.06,134.29,133.5,133.55,22532.0
2018-07-13 13:30:00,133.55,133.56,133.35,133.36,14411.0,133.55,133.56,133.35,133.36,14411.0
2018-07-13 14:00:00,133.33,134.07,133.28,134.07,18285.0,133.33,134.07,133.28,134.07,18285.0
2018-07-13 14:30:00,134.11,134.29,133.79,133.84,15303.0,134.11,134.29,133.79,133.84,15303.0
2018-07-13 15:00:00,133.82,133.89,133.28,133.77,33346.0,133.82,133.89,133.28,133.77,33346.0
2018-07-13 15:30:00,133.77,133.99,133.37,133.58,41965.0,133.77,133.99,133.37,133.58,41965.0
2018-07-16 09:30:00,133.56,133.91,131.96,132.66,26318.0,133.56,133.91,131.96,132.66,26318.0
2018-07-16 10:00:00,132.61,133.13,132.59,132.89,29648.0,132.61,133.13,132.59,132.89,29648.0
2018-07-16 10:30:00,132.84,133.31,132.61,133.15,23999.0,132.84,133.31,132.61,133.15,23999.0
2018-07-16 11:00:00,133.25,133.35,133.05,133.08,12823.0,133.25,133.35,133.05,133.08,12823.0
2018-07-16 11:30:00,133.16,133.35,132.88,133.26,7914.0,133.16,133.35,132.88,133.26,7914.0
2018-07-16 12:00:00,133.14,133.14,132.67,132.92,4765.0,133.14,133.14,132.67,132.92,4765.0
2018-07-16 12:30:00,132.86,132.98,132.7,132.85,5060.0,132.86,132.98,132.7,132.85,5060.0
2018-07-16 13:00:00,132.93,133.07,132.63,132.74,4589.0,132.93,133.07,132.63,132.74,4589.0
2018-07-16 13:30:00,132.59,132.77,132.37,132.38,5348.0,132.59,132.77,132.37,132.38,5348.0
2018-07-16 14:00:00,132.45,132.62,132.4,132.51,8829.0,132.45,132.62,132.4,132.51,8829.0
2018-07-16 14:30:00,132.5,132.5,131.86,131.94,10193.0,132.5,132.5,131.86,131.94,10193.0
2018-07-16 15:00:00,131.92,132.31,131.92,132.31,11345.0,131.92,132.31,131.92,132.31,11345.0
2018-07-16 15:30:00,132.34,132.4,132.07,132.2,29150.0,132.34,132.4,132.07,132.2,29150.0
2018-07-17 09:30:00,131.56,132.25,131.0,131.9,21331.0,131.56,132.25,131.0,131.9,21331.0
2018-07-17 10:00:00,131.85,132.42,131.75,131.99,14131.0,131.85,132.42,131.75,131.99,14131.0
2018-07-17 10:30:00,132.08,132.35,131.96,132.19,8031.0,132.08,132.35,131.96,132.19,8031.0
2018-07-17 11:00:00,132.17,132.47,132.08,132.23,20280.0,132.17,132.47,132.08,132.23,20280.0
2018-07-17 11:30:00,132.29,132.52,132.27,132.33,9586.0,132.29,132.52,132.27,132.33,9586.0
2018-07-17 12:00:00,132.4,133.19,132.23,133.13,19650.0,132.4,133.19,132.23,133.13,19650.0
2018-07-17 12:30:00,133.14,133.48,133.05,133.28,7885.0,133.14,133.48,133.05,133.28,7885.0
2018-07-17 13:00:00,133.28,133.87,133.28,133.48,6705.0,133.28,133.87,133.28,133.48,6705.0
2018-07-17 13:30:00,133.49,133.67,133.41,133.6,33350.0,133.49,133.67,133.41,133.6,33350.0
2018-07-17 14:00:00,133.58,133.81,133.58,133.59,7547.0,133.58,133.81,133.58,133.59,7547.0
2018-07-17 14:30:00,133.56,133.92,133.56,133.76,18423.0,133.56,133.92,133.56,133.76,18423.0
2018-07-17 15:00:00,133.66,133.82,133.58,133.63,20781.0,133.66,133.82,133.58,133.63,20781.0
2018-07-17 15:30:00,133.65,133.87,133.58,133.75,35715.0,133.65,133.87,133.58,133.75,35715.0
2018-07-18 09:30:00,133.79,133.79,132.62,132.84,8663.0,133.79,133.79,132.62,132.84,8663.0
2018-07-18 10:00:00,132.98,133.02,131.98,132.61,18641.0,132.98,133.02,131.98,132.61,18641.0
2018-07-18 10:30:00,132.67,132.87,132.43,132.83,7166.0,132.67,132.87,132.43,132.83,7166.0
2018-07-18 11:00:00,132.83,132.95,132.37,132.38,8320.0,132.83,132.95,132.37,132.38,8320.0
2018-07-18 11:30:00,132.45,132.59,132.17,132.35,9857.0,132.45,132.59,132.17,132.35,9857.0
2018-07-18 12:00:00,132.12,132.51,132.08,132.5,2900.0,132.12,132.51,132.08,132.5,2900.0
2018-07-18 12:30:00,132.56,132.62,132.22,132.41,10316.0,132.56,132.62,132.22,132.41,10316.0
2018-07-18 13:00:00,132.49,132.74,132.43,132.64,7737.0,132.49,132.74,132.43,132.64,7737.0
2018-07-18 13:30:00,132.58,132.69,132.13,132.6,32266.0,132.58,132.69,132.13,132.6,32266.0
2018-07-18 14:00:00,132.57,133.32,132.46,133.3,34094.0,132.57,133.32,132.46,133.3,34094.0
2018-07-18 14:30:00,133.27,133.29,132.97,133.18,12671.0,133.27,133.29,132.97,133.18,12671.0
2018-07-18 15:00:00,133.19,133.21,132.98,133.01,9358.0,133.19,133.21,132.98,133.01,9358.0
2018-07-18 15:30:00,133.05,133.37,133.02,133.34,38622.0,133.05,133.37,133.02,133.34,38622.0
2018-07-19 09:30:00,133.31,133.47,132.92,132.99,24218.0,133.31,133.47,132.92,132.99,24218.0
2018-07-19 10:00:00,132.97,133.33,132.96,133.25,7887.0,132.97,133.33,132.96,133.25,7887.0
2018-07-19 10:30:00,133.26,133.55,133.11,133.44,10553.0,133.26,133.55,133.11,133.44,10553.0
2018-07-19 11:00:00,133.63,134.18,133.56,134.09,8428.0,133.63,134.18,133.56,134.09,8428.0
2018-07-19 11:30:00,134.15,134.6,134.15,134.35,17530.0,134.15,134.6,134.15,134.35,17530.0
2018-07-19 12:00:00,134.36,134.41,134.14,134.19,16188.0,134.36,134.41,134.14,134.19,16188.0
2018-07-19 12:30:00,134.2,134.22,133.96,134.13,4385.0,134.2,134.22,133.96,134.13,4385.0
2018-07-19 13:00:00,134.13,134.33,134.06,134.1,6451.0,134.13,134.33,134.06,134.1,6451.0
2018-07-19 13:30:00,134.0,134.11,133.92,134.06,5147.0,134.0,134.11,133.92,134.06,5147.0
2018-07-19 14:00:00,134.06,134.35,134.02,134.05,15089.0,134.06,134.35,134.02,134.05,15089.0
2018-07-19 14:30:00,134.12,134.24,133.93,134.18,19219.0,134.12,134.24,133.93,134.18,19219.0
2018-07-19 15:00:00,134.2,134.63,134.13,134.6,24559.0,134.2,134.63,134.13,134.6,24559.0
2018-07-19 15:30:00,134.54,134.87,134.31,134.49,39019.0,134.54,134.87,134.31,134.49,39019.0
2018-07-20 09:30:00,134.48,134.48,133.63,133.82,13332.0,134.48,134.48,133.63,133.82,13332.0
2018-07-20 10:00:00,133.81,134.0,133.37,133.68,17943.0,133.81,134.0,133.37,133.68,17943.0
2018-07-20 10:30:00,133.73,133.99,133.72,133.79,12367.0,133.73,133.99,133.72,133.79,12367.0
2018-07-20 11:00:00,133.82,133.96,133.35,133.95,15728.0,133.82,133.96,133.35,133.95,15728.0
2018-07-20 11:30:00,133.93,133.99,133.6,133.89,18514.0,133.93,133.99,133.6,133.89,18514.0
2018-07-20 12:00:00,133.89,133.98,133.59,133.88,11714.0,133.89,133.98,133.59,133.88,11714.0
2018-07-20 12:30:00,133.74,133.75,133.47,133.56,3950.0,133.74,133.75,133.47,133.56,3950.0
2018-07-20 13:00:00,133.56,133.56,133.21,133.22,5557.0,133.56,133.56,133.21,133.22,5557.0
2018-07-20 13:30:00,133.26,133.66,133.22,133.42,5475.0,133.26,133.66,133.22,133.42,5475.0
2018-07-20 14:00:00,133.41,133.86,133.41,133.86,34129.0,133.41,133.86,133.41,133.86,34129.0
2018-07-20 14:30:00,133.86,133.99,133.69,133.72,8174.0,133.86,133.99,133.69,133.72,8174.0
2018-07-20 15:00:00,133.66,133.92,133.34,133.69,11165.0,133.66,133.92,133.34,133.69,11165.0
2018-07-20 15:30:00,133.73,133.94,133.48,133.75,49230.0,133.73,133.94,133.48,133.75,49230.0
2018-07-23 09:30:00,133.5,134.08,132.0,133.99,23680.0,133.5,134.08,132.0,133.99,23680.0
2018-07-23 10:00:00,133.99,134.71,133.98,134.42,21236.0,133.99,134.71,133.98,134.42,21236.0
2018-07-23 10:30:00,134.4,134.77,134.15,134.59,11654.0,134.4,134.77,134.15,134.59,11654.0
2018-07-23 11:00:00,134.59,135.41,134.59,135.41,35727.0,134.59,135.41,134.59,135.41,35727.0
2018-07-23 11:30:00,135.34,135.72,135.14,135.56,21929.0,135.34,135.72,135.14,135.56,21929.0
2018-07-23 12:00:00,135.45,136.09,135.44,136.01,31690.0,135.45,136.09,135.44,136.01,31690.0
2018-07-23 12:30:00,136.0,136.49,135.98,136.08,20547.0,136.0,136.49,135.98,136.08,20547.0
2018-07-23 13:00:00,136.08,136.26,135.92,136.13,19118.0,136.08,136.26,135.92,136.13,19118.0
2018-07-23 13:30:00,136.1,136.48,136.0,136.48,20542.0,136.1,136.48,136.0,136.48,20542.0
2018-07-23 14:00:00,136.43,136.43,136.03,136.08,14494.0,136.43,136.43,136.03,136.08,14494.0
2018-07-23 14:30:00,136.06,136.44,136.04,136.4,14833.0,136.06,136.44,136.04,136.4,14833.0
2018-07-23 15:00:00,136.4,136.49,136.29,136.41,26261.0,136.4,136.49,136.29,136.41,26261.0
2018-07-23 15:30:00,136.36,136.64,136.2,136.49,78019.0,136.36,136.64,136.2,136.49,78019.0
2018-07-24 09:30:00,137.06,137.73,135.66,135.98,24499.0,137.06,137.73,135.66,135.98,24499.0
2018-07-24 10:00:00,136.09,136.83,136.06,136.67,24570.0,136.09,136.83,136.06,136.67,24570.0
2018-07-24 10:30:00,136.56,136.61,135.84,135.9,16023.0,136.56,136.61,135.84,135.9,16023.0
2018-07-24 11:00:00,135.72,135.72,135.18,135.18,8994.0,135.72,135.72,135.18,135.18,8994.0
2018-07-24 11:30:00,135.3,135.3,134.18,134.3,32738.0,135.3,135.3,134.18,134.3,32738.0
2018-07-24 12:00:00,134.29,134.41,133.89,134.01,24162.0,134.29,134.41,133.89,134.01,24162.0
2018-07-24 12:30:00,134.03,134.2,133.3,133.36,26654.0,134.03,134.2,133.3,133.36,26654.0
2018-07-24 13:00:00,133.39,133.5,132.98,132.98,35505.0,133.39,133.5,132.98,132.98,35505.0
2018-07-24 13:30:00,132.99,133.03,132.26,132.77,53463.0,132.99,133.03,132.26,132.77,53463.0
2018-07-24 14:00:00,132.77,132.81,132.17,132.2,22242.0,132.77,132.81,132.17,132.2,22242.0
2018-07-24 14:30:00,132.25,132.29,131.85,132.04,37390.0,132.25,132.29,131.85,132.04,37390.0
2018-07-24 15:00:00,131.97,132.46,131.69,131.86,55868.0,131.97,132.46,131.69,131.86,55868.0
2018-07-24 15:30:00,131.88,132.04,131.6,131.94,88567.0,131.88,132.04,131.6,131.94,88567.0
2018-07-25 09:30:00,131.74,132.51,130.75,132.25,20909.0,131.74,132.51,130.75,132.25,20909.0
2018-07-25 10:00:00,132.17,132.68,132.09,132.25,20534.0,132.17,132.68,132.09,132.25,20534.0
2018-07-25 10:30:00,132.19,132.5,131.89,131.99,17565.0,132.19,132.5,131.89,131.99,17565.0
2018-07-25 11:00:00,131.98,132.15,131.87,132.06,22198.0,131.98,132.15,131.87,132.06,22198.0
2018-07-25 11:30:00,132.06,132.46,132.03,132.34,17099.0,132.06,132.46,132.03,132.34,17099.0
2018-07-25 12:00:00,132.37,132.73,132.36,132.66,21152.0,132.37,132.73,132.36,132.66,21152.0
2018-07-25 12:30:00,132.71,132.86,132.61,132.77,14697.0,132.71,132.86,132.61,132.77,14697.0
2018-07-25 13:00:00,132.8,132.9,132.43,132.45,15437.0,132.8,132.9,132.43,132.45,15437.0
2018-07-25 13:30:00,132.48,132.48,132.03,132.05,33623.0,132.48,132.48,132.03,132.05,33623.0
2018-07-25 14:00:00,132.16,132.6,132.07,132.6,42444.0,132.16,132.6,132.07,132.6,42444.0
2018-07-25 14:30:00,132.67,133.11,132.67,132.88,12932.0,132.67,133.11,132.67,132.88,12932.0
2018-07-25 15:00:00,132.88,133.33,132.88,133.18,14170.0,132.88,133.33,132.88,133.18,14170.0
2018-07-25 15:30:00,133.19,133.85,133.01,133.62,53818.0,133.19,133.85,133.01,133.62,53818.0
2018-07-26 09:30:00,132.71,132.98,132.32,132.98,16949.0,132.71,132.98,132.32,132.98,16949.0
2018-07-26 10:00:00,132.99,134.39,132.99,134.22,16212.0,132.99,134.39,132.99,134.22,16212.0
2018-07-26 10:30:00,134.22,134.89,134.1,134.27,14058.0,134.22,134.89,134.1,134.27,14058.0
2018-07-26 11:00:00,134.24,134.31,133.35,133.62,28673.0,134.24,134.31,133.35,133.62,28673.0
2018-07-26 11:30:00,133.65,133.67,133.2,133.33,8298.0,133.65,133.67,133.2,133.33,8298.0
2018-07-26 12:00:00,133.22,133.22,132.74,132.86,5035.0,133.22,133.22,132.74,132.86,5035.0
2018-07-26 12:30:00,132.93,132.95,132.76,132.94,3150.0,132.93,132.95,132.76,132.94,3150.0
2018-07-26 13:00:00,132.9,133.09,132.84,133.05,6058.0,132.9,133.09,132.84,133.05,6058.0
2018-07-26 13:30:00,133.09,133.71,133.07,133.63,13014.0,133.09,133.71,133.07,133.63,13014.0
2018-07-26 14:00:00,133.66,133.73,133.49,133.54,3600.0,133.66,133.73,133.49,133.54,3600.0
2018-07-26 14:30:00,133.57,133.74,133.3,133.36,9843.0,133.57,133.74,133.3,133.36,9843.0
2018-07-26 15:00:00,133.3,133.91,133.3,133.88,21146.0,133.3,133.91,133.3,133.88,21146.0
2018-07-26 15:30:00,133.88,134.12,133.65,133.9,36672.0,133.88,134.12,133.65,133.9,36672.0
2018-07-27 09:30:00,134.01,134.13,131.89,132.11,24636.0,134.01,134.13,131.89,132.11,24636.0
2018-07-27 10:00:00,132.02,132.66,131.81,132.66,7348.0,132.02,132.66,131.81,132.66,7348.0
2018-07-27 10:30:00,132.59,132.81,131.88,132.13,22902.0,132.59,132.81,131.88,132.13,22902.0
2018-07-27 11:00:00,132.03,132.17,131.29,131.31,9058.0,132.03,132.17,131.29,131.31,9058.0
2018-07-27 11:30:00,131.34,131.45,130.89,130.89,20058.0,131.34,131.45,130.89,130.89,20058.0
2018-07-27 12:00:00,130.87,130.91,130.44,130.47,11766.0,130.87,130.91,130.44,130.47,11766.0
2018-07-27 12:30:00,130.26,130.26,129.07,129.19,88425.0,130.26,130.26,129.07,129.19,88425.0
2018-07-27 13:00:00,129.1,129.52,128.82,129.37,26129.0,129.1,129.52,128.82,129.37,26129.0
2018-07-27 13:30:00,129.36,131.03,129.35,130.96,75413.0,129.36,131.03,129.35,130.96,75413.0
2018-07-27 14:00:00,130.92,131.02,129.84,130.0,7274.0,130.92,131.02,129.84,130.0,7274.0
2018-07-27 14:30:00,129.79,130.02,129.62,130.02,16761.0,129.79,130.02,129.62,130.02,16761.0
2018-07-27 15:00:00,129.98,130.31,129.95,130.17,15615.0,129.98,130.31,129.95,130.17,15615.0
2018-07-27 15:30:00,130.19,130.76,130.19,130.6,48426.0,130.19,130.76,130.19,130.6,48426.0
2018-07-30 09:30:00,131.04,131.21,129.64,129.88,19133.0,131.04,131.21,129.64,129.88,19133.0
2018-07-30 10:00:00,129.99,131.02,129.78,130.06,16472.0,129.99,131.02,129.78,130.06,16472.0
2018-07-30 10:30:00,129.98,130.35,129.78,129.82,30369.0,129.98,130.35,129.78,129.82,30369.0
2018-07-30 11:00:00,129.61,130.0,129.21,129.45,25200.0,129.61,130.0,129.21,129.45,25200.0
2018-07-30 11:30:00,129.38,129.8,129.25,129.39,28984.0,129.38,129.8,129.25,129.39,28984.0
2018-07-30 12:00:00,129.27,129.27,128.63,128.81,20035.0,129.27,129.27,128.63,128.81,20035.0
2018-07-30 12:30:00,128.78,128.83,127.68,127.85,23083.0,128.78,128.83,127.68,127.85,23083.0
2018-07-30 13:00:00,127.99,128.42,127.84,128.33,32166.0,127.99,128.42,127.84,128.33,32166.0
2018-07-30 13:30:00,128.22,128.97,128.21,128.8,12864.0,128.22,128.97,128.21,128.8,12864.0
2018-07-30 14:00:00,128.79,129.2,128.78,129.06,6586.0,128.79,129.2,128.78,129.06,6586.0
2018-07-30 14:30:00,129.11,129.38,129.01,129.38,12200.0,129.11,129.38,129.01,129.38,12200.0
2018-07-30 15:00:00,129.4,129.47,129.2,129.26,13845.0,129.4,129.47,129.2,129.26,13845.0
2018-07-30 15:30:00,129.27,129.7,129.15,129.3,45154.0,129.27,129.7,129.15,129.3,45154.0
2018-07-31 09:30:00,129.31,129.71,128.1,129.04,111855.0,129.31,129.71,128.1,129.04,111855.0
2018-07-31 10:00:00,129.16,129.31,127.92,129.17,23647.0,129.16,129.31,127.92,129.17,23647.0
2018-07-31 10:30:00,128.97,129.48,128.9,129.34,21251.0,128.97,129.48,128.9,129.34,21251.0
2018-07-31 11:00:00,129.38,130.43,129.38,130.25,11455.0,129.38,130.43,129.38,130.25,11455.0
2018-07-31 11:30:00,130.25,130.6,130.17,130.58,6268.0,130.25,130.6,130.17,130.58,6268.0
2018-07-31 12:00:00,130.62,131.66,130.57,131.66,9459.0,130.62,131.66,130.57,131.66,9459.0
2018-07-31 12:30:00,131.77,131.77,130.62,130.63,9497.0,131.77,131.77,130.62,130.63,9497.0
2018-07-31 13:00:00,130.79,131.4,130.73,131.01,34750.0,130.79,131.4,130.73,131.01,34750.0
2018-07-31 13:30:00,130.86,130.94,130.48,130.52,18242.0,130.86,130.94,130.48,130.52,18242.0
2018-07-31 14:00:00,130.51,130.57,130.15,130.31,11563.0,130.51,130.57,130.15,130.31,11563.0
2018-07-31 14:30:00,130.31,130.6,130.02,130.6,12969.0,130.31,130.6,130.02,130.6,12969.0
2018-07-31 15:00:00,130.62,131.17,130.35,130.75,16290.0,130.62,131.17,130.35,130.75,16290.0
2018-07-31 15:30:00,130.68,131.01,130.08,130.21,57109.0,130.68,131.01,130.08,130.21,57109.0
2018-08-01 09:30:00,130.38,131.98,130.38,131.53,4222.0,130.38,131.98,130.38,131.53,4222.0
2018-08-01 10:00:00,131.77,131.77,130.46,130.92,9241.0,131.77,131.77,130.46,130.92,9241.0
2018-08-01 10:30:00,130.77,131.49,130.75,130.89,6269.0,130.77,131.49,130.75,130.89,6269.0
2018-08-01 11:00:00,131.05,131.27,130.83,130.89,18344.0,131.05,131.27,130.83,130.89,18344.0
2018-08-01 11:30:00,130.88,130.88,129.98,130.07,17178.0,130.88,130.88,129.98,130.07,17178.0
2018-08-01 12:00:00,130.15,130.53,130.01,130.25,15865.0,130.15,130.53,130.01,130.25,15865.0
2018-08-01 12:30:00,130.22,130.74,130.09,130.09,13934.0,130.22,130.74,130.09,130.09,13934.0
2018-08-01 13:00:00,130.09,130.33,129.98,129.99,15827.0,130.09,130.33,129.98,129.99,15827.0
2018-08-01 13:30:00,129.99,130.63,129.98,130.48,8007.0,129.99,130.63,129.98,130.48,8007.0
2018-08-01 14:00:00,130.51,131.31,130.2,131.08,23769.0,130.51,131.31,130.2,131.08,23769.0
2018-08-01 14:30:00,131.08,131.27,130.81,130.99,31617.0,131.08,131.27,130.81,130.99,31617.0
2018-08-01 15:00:00,130.96,131.11,130.93,131.04,19931.0,130.96,131.11,130.93,131.04,19931.0
2018-08-01 15:30:00,131.04,131.69,131.04,131.55,48896.0,131.04,131.69,131.04,131.55,48896.0
2018-08-02 09:30:00,123.0,124.85,115.95,119.18,219247.0,123.0,124.85,115.95,119.18,219247.0
2018-08-02 10:00:00,119.15,120.27,116.14,119.96,155638.0,119.15,120.27,116.14,119.96,155638.0
2018-08-02 10:30:00,119.58,122.77,119.56,122.29,117394.0,119.58,122.77,119.56,122.29,117394.0
2018-08-02 11:00:00,122.1,123.99,121.96,122.24,118891.0,122.1,123.99,121.96,122.24,118891.0
2018-08-02 11:30:00,122.24,122.98,121.52,122.14,42523.0,122.24,122.98,121.52,122.14,42523.0
2018-08-02 12:00:00,122.15,123.73,122.05,123.28,41354.0,122.15,123.73,122.05,123.28,41354.0
2018-08-02 12:30:00,123.27,125.37,123.24,125.02,72105.0,123.27,125.37,123.24,125.02,72105.0
2018-08-02 13:00:00,125.04,127.46,125.04,127.28,76399.0,125.04,127.46,125.04,127.28,76399.0
2018-08-02 13:30:00,127.22,129.72,127.02,129.5,80485.0,127.22,129.72,127.02,129.5,80485.0
2018-08-02 14:00:00,129.28,131.92,129.16,129.16,116316.0,129.28,131.92,129.16,129.16,116316.0
2018-08-02 14:30:00,129.03,129.48,128.71,129.06,82621.0,129.03,129.48,128.71,129.06,82621.0
2018-08-02 15:00:00,129.1,129.1,127.83,128.25,60472.0,129.1,129.1,127.83,128.25,60472.0
2018-08-02 15:30:00,128.25,128.57,127.83,128.04,156237.0,128.25,128.57,127.83,128.04,156237.0
2018-08-03 09:30:00,127.96,127.96,123.62,124.18,78212.0,127.96,127.96,123.62,124.18,78212.0
2018-08-03 10:00:00,124.54,125.6,124.34,125.46,60634.0,124.54,125.6,124.34,125.46,60634.0
2018-08-03 10:30:00,125.42,125.62,124.23,124.82,71045.0,125.42,125.62,124.23,124.82,71045.0
2018-08-03 11:00:00,124.84,125.03,124.36,124.92,29917.0,124.84,125.03,124.36,124.92,29917.0
2018-08-03 11:30:00,124.84,124.86,124.14,124.5,23638.0,124.84,124.86,124.14,124.5,23638.0
2018-08-03 12:00:00,124.48,124.65,124.27,124.45,13391.0,124.48,124.65,124.27,124.45,13391.0
2018-08-03 12:30:00,124.42,124.77,124.29,124.76,17211.0,124.42,124.77,124.29,124.76,17211.0
2018-08-03 13:00:00,124.7,124.7,124.43,124.49,22203.0,124.7,124.7,124.43,124.49,22203.0
2018-08-03 13:30:00,124.46,125.16,124.3,124.77,38228.0,124.46,125.16,124.3,124.77,38228.0
2018-08-03 14:00:00,124.77,125.03,124.68,125.01,16721.0,124.77,125.03,124.68,125.01,16721.0
2018-08-03 14:30:00,124.97,125.69,124.97,125.63,10762.0,124.97,125.69,124.97,125.63,10762.0
2018-08-03 15:00:00,125.62,125.69,125.14,125.16,19809.0,125.62,125.69,125.14,125.16,19809.0
2018-08-03 15:30:00,125.18,126.0,125.14,125.15,51406.0,125.18,126.0,125.14,125.15,51406.0
2018-08-06 09:30:00,125.3,126.76,124.46,126.6,34160.0,125.3,126.76,124.46,126.6,34160.0
2018-08-06 10:00:00,126.6,127.28,126.21,126.62,18825.0,126.6,127.28,126.21,126.62,18825.0
2018-08-06 10:30:00,126.83,126.85,126.19,126.48,29310.0,126.83,126.85,126.19,126.48,29310.0
2018-08-06 11:00:00,126.46,126.7,126.34,126.51,33272.0,126.46,126.7,126.34,126.51,33272.0
2018-08-06 11:30:00,126.38,126.69,126.32,126.59,14211.0,126.38,126.69,126.32,126.59,14211.0
2018-08-06 12:00:00,126.53,126.75,126.46,126.51,5874.0,126.53,126.75,126.46,126.51,5874.0
2018-08-06 12:30:00,126.52,126.7,126.47,126.61,11041.0,126.52,126.7,126.47,126.61,11041.0
2018-08-06 13:00:00,126.65,127.16,126.65,127.15,33857.0,126.65,127.16,126.65,127.15,33857.0
2018-08-06 13:30:00,127.24,127.7,127.24,127.7,12873.0,127.24,127.7,127.24,127.7,12873.0
2018-08-06 14:00:00,127.63,128.24,127.43,127.98,31854.0,127.63,128.24,127.43,127.98,31854.0
2018-08-06 14:30:00,127.96,127.96,127.44,127.46,17924.0,127.96,127.96,127.44,127.46,17924.0
2018-08-06 15:00:00,127.47,127.85,127.46,127.69,8660.0,127.47,127.85,127.46,127.69,8660.0
2018-08-06 15:30:00,127.72,128.09,127.69,128.05,97962.0,127.72,128.09,127.69,128.05,97962.0
2018-08-07 09:30:00,128.75,130.79,128.66,130.79,49603.0,128.75,130.79,128.66,130.79,49603.0
2018-08-07 10:00:00,130.66,132.47,130.54,131.78,53374.0,130.66,132.47,130.54,131.78,53374.0
2018-08-07 10:30:00,131.77,132.32,131.61,131.78,86685.0,131.77,132.32,131.61,131.78,86685.0
2018-08-07 11:00:00,131.78,131.78,130.4,130.41,46031.0,131.78,131.78,130.4,130.41,46031.0
2018-08-07 11:30:00,130.41,131.02,130.4,130.73,32100.0,130.41,131.02,130.4,130.73,32100.0
2018-08-07 12:00:00,130.78,130.83,130.25,130.51,11378.0,130.78,130.83,130.25,130.51,11378.0
2018-08-07 12:30:00,130.51,131.1,130.36,131.1,14303.0,130.51,131.1,130.36,131.1,14303.0
2018-08-07 13:00:00,131.06,131.06,130.42,130.43,16763.0,131.06,131.06,130.42,130.43,16763.0
2018-08-07 13:30:00,130.45,130.8,130.45,130.8,19582.0,130.45,130.8,130.45,130.8,19582.0
2018-08-07 14:00:00,130.79,131.37,130.78,131.22,43002.0,130.79,131.37,130.78,131.22,43002.0
2018-08-07 14:30:00,131.15,131.21,130.9,131.02,25156.0,131.15,131.21,130.9,131.02,25156.0
2018-08-07 15:00:00,131.02,131.06,130.77,131.01,35385.0,131.02,131.06,130.77,131.01,35385.0
2018-08-07 15:30:00,131.01,131.26,130.98,131.26,70546.0,131.01,131.26,130.98,131.26,70546.0
2018-08-08 09:30:00,130.67,131.59,130.31,130.97,30564.0,130.67,131.59,130.31,130.97,30564.0
2018-08-08 10:00:00,130.89,131.2,130.81,131.12,37264.0,130.89,131.2,130.81,131.12,37264.0
2018-08-08 10:30:00,131.07,131.36,130.94,131.14,14267.0,131.07,131.36,130.94,131.14,14267.0
2018-08-08 11:00:00,131.12,131.12,130.78,130.87,45179.0,131.12,131.12,130.78,130.87,45179.0
2018-08-08 11:30:00,130.86,131.16,130.72,130.77,32447.0,130.86,131.16,130.72,130.77,32447.0
2018-08-08 12:00:00,130.78,130.99,130.63,130.88,26015.0,130.78,130.99,130.63,130.88,26015.0
2018-08-08 12:30:00,130.91,131.21,130.77,130.9,8999.0,130.91,131.21,130.77,130.9,8999.0
2018-08-08 13:00:00,130.94,131.04,130.82,130.85,11367.0,130.94,131.04,130.82,130.85,11367.0
2018-08-08 13:30:00,130.85,131.09,130.84,131.07,8973.0,130.85,131.09,130.84,131.07,8973.0
2018-08-08 14:00:00,131.0,131.09,130.86,131.06,14798.0,131.0,131.09,130.86,131.06,14798.0
2018-08-08 14:30:00,131.08,131.1,130.83,130.89,12300.0,131.08,131.1,130.83,130.89,12300.0
2018-08-08 15:00:00,130.91,131.05,130.78,130.93,20954.0,130.91,131.05,130.78,130.93,20954.0
2018-08-08 15:30:00,130.95,131.23,130.89,131.05,93069.0,130.95,131.23,130.89,131.05,93069.0
2018-08-09 09:30:00,131.4,132.87,130.93,132.5,22017.0,131.4,132.87,130.93,132.5,22017.0
2018-08-09 10:00:00,132.45,133.29,132.33,132.65,33623.0,132.45,133.29,132.33,132.65,33623.0
2018-08-09 10:30:00,132.68,132.9,132.34,132.63,43359.0,132.68,132.9,132.34,132.63,43359.0
2018-08-09 11:00:00,132.59,132.67,132.14,132.32,17291.0,132.59,132.67,132.14,132.32,17291.0
2018-08-09 11:30:00,132.3,132.5,131.64,131.64,31791.0,132.3,132.5,131.64,131.64,31791.0
2018-08-09 12:00:00,131.68,131.77,131.25,131.28,17152.0,131.68,131.77,131.25,131.28,17152.0
2018-08-09 12:30:00,131.25,131.33,130.93,130.96,11326.0,131.25,131.33,130.93,130.96,11326.0
2018-08-09 13:00:00,131.01,131.04,130.68,130.72,24186.0,131.01,131.04,130.68,130.72,24186.0
2018-08-09 13:30:00,130.76,130.91,130.66,130.85,8728.0,130.76,130.91,130.66,130.85,8728.0
2018-08-09 14:00:00,130.86,130.86,130.45,130.5,8747.0,130.86,130.86,130.45,130.5,8747.0
2018-08-09 14:30:00,130.4,130.68,130.38,130.4,10703.0,130.4,130.68,130.38,130.4,10703.0
2018-08-09 15:00:00,130.36,130.46,130.06,130.09,24704.0,130.36,130.46,130.06,130.09,24704.0
2018-08-09 15:30:00,130.09,130.29,129.89,130.16,41103.0,130.09,130.29,129.89,130.16,41103.0
2018-08-10 09:30:00,128.83,129.64,128.34,129.17,13528.0,128.83,129.64,128.34,129.17,13528.0
2018-08-10 10:00:00,129.03,130.12,128.81,129.98,16945.0,129.03,130.12,128.81,129.98,16945.0
2018-08-10 10:30:00,129.98,130.52,129.78,130.05,14494.0,129.98,130.52,129.78,130.05,14494.0
2018-08-10 11:00:00,129.9,130.14,129.74,130.03,22661.0,129.9,130.14,129.74,130.03,22661.0
2018-08-10 11:30:00,130.03,130.29,129.98,130.17,9410.0,130.03,130.29,129.98,130.17,9410.0
2018-08-10 12:00:00,130.1,130.3,129.99,130.22,7036.0,130.1,130.3,129.99,130.22,7036.0
2018-08-10 12:30:00,130.33,130.62,130.33,130.62,10100.0,130.33,130.62,130.33,130.62,10100.0
2018-08-10 13:00:00,130.59,130.76,130.5,130.61,10265.0,130.59,130.76,130.5,130.61,10265.0
2018-08-10 13:30:00,130.56,130.56,129.95,130.2,15405.0,130.56,130.56,129.95,130.2,15405.0
2018-08-10 14:00:00,130.2,130.42,130.0,130.22,8171.0,130.2,130.42,130.0,130.22,8171.0
2018-08-10 14:30:00,130.19,130.3,130.02,130.22,12393.0,130.19,130.3,130.02,130.22,12393.0
2018-08-10 15:00:00,130.14,130.9,130.14,130.9,7615.0,130.14,130.9,130.14,130.9,7615.0
2018-08-10 15:30:00,130.9,130.97,130.26,130.27,45317.0,130.9,130.97,130.26,130.27,45317.0
2018-08-13 09:30:00,130.47,131.05,129.65,131.0,19573.0,130.47,131.05,129.65,131.0,19573.0
2018-08-13 10:00:00,130.92,131.05,130.52,130.58,11150.0,130.92,131.05,130.52,130.58,11150.0
2018-08-13 10:30:00,130.6,130.81,130.37,130.56,15125.0,130.6,130.81,130.37,130.56,15125.0
2018-08-13 11:00:00,130.62,130.79,130.45,130.45,9889.0,130.62,130.79,130.45,130.45,9889.0
2018-08-13 11:30:00,130.45,130.54,130.29,130.29,27676.0,130.45,130.54,130.29,130.29,27676.0
2018-08-13 12:00:00,130.33,130.33,129.94,130.07,23593.0,130.33,130.33,129.94,130.07,23593.0
2018-08-13 12:30:00,130.13,130.13,129.73,129.81,5100.0,130.13,130.13,129.73,129.81,5100.0
2018-08-13 13:00:00,129.8,129.8,129.51,129.61,43182.0,129.8,129.8,129.51,129.61,43182.0
2018-08-13 13:30:00,129.59,130.02,129.51,129.78,17672.0,129.59,130.02,129.51,129.78,17672.0
2018-08-13 14:00:00,129.57,129.73,129.36,129.5,3680.0,129.57,129.73,129.36,129.5,3680.0
2018-08-13 14:30:00,129.44,129.62,129.29,129.41,8287.0,129.44,129.62,129.29,129.41,8287.0
2018-08-13 15:00:00,129.44,129.48,128.91,128.91,7964.0,129.44,129.48,128.91,128.91,7964.0
2018-08-13 15:30:00,128.95,128.95,128.21,128.34,36645.0,128.95,128.95,128.21,128.34,36645.0
2018-08-14 09:30:00,128.15,128.74,127.87,128.36,24405.0,128.15,128.74,127.87,128.36,24405.0
2018-08-14 10:00:00,128.36,129.32,128.36,129.15,53537.0,128.36,129.32,128.36,129.15,53537.0
2018-08-14 10:30:00,129.15,130.26,129.02,130.13,20294.0,129.15,130.26,129.02,130.13,20294.0
2018-08-14 11:00:00,130.11,130.45,129.95,130.45,15822.0,130.11,130.45,129.95,130.45,15822.0
2018-08-14 11:30:00,130.39,130.72,130.24,130.72,7735.0,130.39,130.72,130.24,130.72,7735.0
2018-08-14 12:00:00,130.73,130.98,130.73,130.89,9020.0,130.73,130.98,130.73,130.89,9020.0
2018-08-14 12:30:00,130.91,131.14,130.81,130.85,11543.0,130.91,131.14,130.81,130.85,11543.0
2018-08-14 13:00:00,130.89,131.12,130.6,130.72,7916.0,130.89,131.12,130.6,130.72,7916.0
2018-08-14 13:30:00,130.71,131.3,130.68,131.25,11309.0,130.71,131.3,130.68,131.25,11309.0
2018-08-14 14:00:00,131.25,131.44,131.06,131.42,21240.0,131.25,131.44,131.06,131.42,21240.0
2018-08-14 14:30:00,131.42,131.93,131.42,131.84,23961.0,131.42,131.93,131.42,131.84,23961.0
2018-08-14 15:00:00,131.78,132.03,131.56,132.03,57092.0,131.78,132.03,131.56,132.03,57092.0
2018-08-14 15:30:00,132.02,132.02,131.62,131.9,51379.0,132.02,132.02,131.62,131.9,51379.0
2018-08-15 09:30:00,131.33,132.51,131.21,131.98,36700.0,131.33,132.51,131.21,131.98,36700.0
2018-08-15 10:00:00,131.95,132.26,131.56,131.79,70283.0,131.95,132.26,131.56,131.79,70283.0
2018-08-15 10:30:00,131.64,132.37,131.63,131.91,27451.0,131.64,132.37,131.63,131.91,27451.0
2018-08-15 11:00:00,131.87,132.37,131.82,132.35,16898.0,131.87,132.37,131.82,132.35,16898.0
2018-08-15 11:30:00,132.19,132.38,131.76,132.06,33194.0,132.19,132.38,131.76,132.06,33194.0
2018-08-15 12:00:00,132.06,132.23,131.9,131.96,37412.0,132.06,132.23,131.9,131.96,37412.0
2018-08-15 12:30:00,132.0,132.65,131.97,132.02,17770.0,132.0,132.65,131.97,132.02,17770.0
2018-08-15 13:00:00,132.1,132.36,131.93,131.97,39515.0,132.1,132.36,131.93,131.97,39515.0
2018-08-15 13:30:00,132.06,132.19,131.9,132.07,21014.0,132.06,132.19,131.9,132.07,21014.0
2018-08-15 14:00:00,132.03,132.09,131.82,132.0,52818.0,132.03,132.09,131.82,132.0,52818.0
2018-08-15 14:30:00,132.0,132.14,131.9,132.14,56281.0,132.0,132.14,131.9,132.14,56281.0
2018-08-15 15:00:00,132.21,132.21,131.95,132.05,26606.0,132.21,132.21,131.95,132.05,26606.0
2018-08-15 15:30:00,132.09,132.41,132.04,132.2,38903.0,132.09,132.41,132.04,132.2,38903.0
2018-08-16 09:30:00,132.99,132.99,131.45,132.16,83574.0,132.99,132.99,131.45,132.16,83574.0
2018-08-16 10:00:00,132.2,133.75,132.2,132.87,55383.0,132.2,133.75,132.2,132.87,55383.0
2018-08-16 10:30:00,132.74,132.84,132.2,132.56,55292.0,132.74,132.84,132.2,132.56,55292.0
2018-08-16 11:00:00,132.58,132.78,132.42,132.7,12667.0,132.58,132.78,132.42,132.7,12667.0
2018-08-16 11:30:00,132.63,132.71,131.63,132.27,96000.0,132.63,132.71,131.63,132.27,96000.0
2018-08-16 12:00:00,132.21,132.99,132.19,132.85,8761.0,132.21,132.99,132.19,132.85,8761.0
2018-08-16 12:30:00,132.85,133.01,132.74,132.86,25222.0,132.85,133.01,132.74,132.86,25222.0
2018-08-16 13:00:00,132.79,132.96,132.72,132.89,7652.0,132.79,132.96,132.72,132.89,7652.0
2018-08-16 13:30:00,132.91,133.0,132.65,132.7,8642.0,132.91,133.0,132.65,132.7,8642.0
2018-08-16 14:00:00,132.7,132.92,132.67,132.74,15069.0,132.7,132.92,132.67,132.74,15069.0
2018-08-16 14:30:00,132.74,132.93,132.54,132.9,9470.0,132.74,132.93,132.54,132.9,9470.0
2018-08-16 15:00:00,132.85,132.95,132.72,132.94,17865.0,132.85,132.95,132.72,132.94,17865.0
2018-08-16 15:30:00,132.9,132.98,132.65,132.74,64325.0,132.9,132.98,132.65,132.74,64325.0
2018-08-17 09:30:00,132.8,133.48,132.01,132.81,20146.0,132.8,133.48,132.01,132.81,20146.0
2018-08-17 10:00:00,132.88,133.31,132.5,133.28,34239.0,132.88,133.31,132.5,133.28,34239.0
2018-08-17 10:30:00,133.15,133.73,133.1,133.17,35288.0,133.15,133.73,133.1,133.17,35288.0
2018-08-17 11:00:00,133.13,133.61,132.99,133.52,10928.0,133.13,133.61,132.99,133.52,10928.0
2018-08-17 11:30:00,133.54,133.8,133.4,133.79,7014.0,133.54,133.8,133.4,133.79,7014.0
2018-08-17 12:00:00,133.79,133.93,133.66,133.93,9275.0,133.79,133.93,133.66,133.93,9275.0
2018-08-17 12:30:00,133.86,133.93,133.52,133.85,13488.0,133.86,133.93,133.52,133.85,13488.0
2018-08-17 13:00:00,133.83,134.15,133.82,134.06,9773.0,133.83,134.15,133.82,134.06,9773.0
2018-08-17 13:30:00,134.06,134.19,133.91,134.12,10740.0,134.06,134.19,133.91,134.12,10740.0
2018-08-17 14:00:00,134.1,134.83,134.05,134.75,11348.0,134.1,134.83,134.05,134.75,11348.0
2018-08-17 14:30:00,134.82,135.29,134.74,134.96,23701.0,134.82,135.29,134.74,134.96,23701.0
2018-08-17 15:00:00,134.9,135.09,134.9,134.91,14294.0,134.9,135.09,134.9,134.91,14294.0
2018-08-17 15:30:00,134.93,135.14,134.93,134.99,49711.0,134.93,135.14,134.93,134.99,49711.0
2018-08-20 09:30:00,135.3,136.48,134.91,135.87,50044.0,135.3,136.48,134.91,135.87,50044.0
2018-08-20 10:00:00,135.94,136.04,135.33,135.67,30439.0,135.94,136.04,135.33,135.67,30439.0
2018-08-20 10:30:00,135.67,135.87,135.43,135.65,28430.0,135.67,135.87,135.43,135.65,28430.0
2018-08-20 11:00:00,135.64,135.94,135.5,135.93,36603.0,135.64,135.94,135.5,135.93,36603.0
2018-08-20 11:30:00,135.93,136.52,135.92,136.26,16827.0,135.93,136.52,135.92,136.26,16827.0
2018-08-20 12:00:00,136.1,136.38,136.08,136.35,15489.0,136.1,136.38,136.08,136.35,15489.0
2018-08-20 12:30:00,136.27,136.4,136.08,136.31,8023.0,136.27,136.4,136.08,136.31,8023.0
2018-08-20 13:00:00,136.27,136.48,136.11,136.33,12960.0,136.27,136.48,136.11,136.33,12960.0
2018-08-20 13:30:00,136.47,136.48,136.31,136.38,8955.0,136.47,136.48,136.31,136.38,8955.0
2018-08-20 14:00:00,136.38,136.56,136.31,136.56,9775.0,136.38,136.56,136.31,136.56,9775.0
2018-08-20 14:30:00,136.56,136.82,136.48,136.7,22385.0,136.56,136.82,136.48,136.7,22385.0
2018-08-20 15:00:00,136.7,136.73,136.13,136.31,26781.0,136.7,136.73,136.13,136.31,26781.0
2018-08-20 15:30:00,136.28,136.41,136.0,136.4,65396.0,136.28,136.41,136.0,136.4,65396.0
2018-08-21 09:30:00,136.98,137.36,136.68,137.08,21485.0,136.98,137.36,136.68,137.08,21485.0
2018-08-21 10:00:00,137.13,137.17,136.59,137.11,20055.0,137.13,137.17,136.59,137.11,20055.0
2018-08-21 10:30:00,137.08,137.08,136.87,136.92,5320.0,137.08,137.08,136.87,136.92,5320.0
2018-08-21 11:00:00,136.95,136.97,136.66,136.9,25959.0,136.95,136.97,136.66,136.9,25959.0
2018-08-21 11:30:00,136.93,137.26,136.83,137.0,6100.0,136.93,137.26,136.83,137.0,6100.0
2018-08-21 12:00:00,137.0,137.48,136.94,137.48,14828.0,137.0,137.48,136.94,137.48,14828.0
2018-08-21 12:30:00,137.52,137.99,137.35,137.97,14741.0,137.52,137.99,137.35,137.97,14741.0
2018-08-21 13:00:00,137.83,138.11,137.69,137.94,26501.0,137.83,138.11,137.69,137.94,26501.0
2018-08-21 13:30:00,137.99,138.08,137.87,137.89,14286.0,137.99,138.08,137.87,137.89,14286.0
2018-08-21 14:00:00,137.82,137.92,137.59,137.78,10142.0,137.82,137.92,137.59,137.78,10142.0
2018-08-21 14:30:00,137.72,137.85,137.36,137.56,22608.0,137.72,137.85,137.36,137.56,22608.0
2018-08-21 15:00:00,137.52,137.77,137.46,137.6,17087.0,137.52,137.77,137.46,137.6,17087.0
2018-08-21 15:30:00,137.59,137.66,137.3,137.44,41215.0,137.59,137.66,137.3,137.44,41215.0
2018-08-22 09:30:00,137.35,138.94,137.16,137.59,22678.0,137.35,138.94,137.16,137.59,22678.0
2018-08-22 10:00:00,137.59,138.18,137.55,138.0,8818.0,137.59,138.18,137.55,138.0,8818.0
2018-08-22 10:30:00,137.96,138.36,137.84,138.15,18642.0,137.96,138.36,137.84,138.15,18642.0
2018-08-22 11:00:00,138.15,138.49,138.14,138.44,7895.0,138.15,138.49,138.14,138.44,7895.0
2018-08-22 11:30:00,138.65,138.65,138.29,138.42,3957.0,138.65,138.65,138.29,138.42,3957.0
2018-08-22 12:00:00,138.42,138.75,138.14,138.59,17199.0,138.42,138.75,138.14,138.59,17199.0
2018-08-22 12:30:00,138.56,138.83,138.39,138.65,12178.0,138.56,138.83,138.39,138.65,12178.0
2018-08-22 13:00:00,138.69,139.9,138.63,139.05,24607.0,138.69,139.9,138.63,139.05,24607.0
2018-08-22 13:30:00,139.22,139.28,138.69,138.69,5999.0,139.22,139.28,138.69,138.69,5999.0
2018-08-22 14:00:00,138.8,138.92,138.73,138.74,9258.0,138.8,138.92,138.73,138.74,9258.0
2018-08-22 14:30:00,138.78,138.92,138.64,138.87,21843.0,138.78,138.92,138.64,138.87,21843.0
2018-08-22 15:00:00,138.9,139.16,138.8,138.94,12055.0,138.9,139.16,138.8,138.94,12055.0
2018-08-22 15:30:00,138.96,139.26,138.89,139.25,49824.0,138.96,139.26,138.89,139.25,49824.0
2018-08-23 09:30:00,139.07,139.88,139.07,139.32,8505.0,139.07,139.88,139.07,139.32,8505.0
2018-08-23 10:00:00,139.44,140.49,139.34,140.49,39007.0,139.44,140.49,139.34,140.49,39007.0
2018-08-23 10:30:00,140.51,140.61,139.81,139.9,9537.0,140.51,140.61,139.81,139.9,9537.0
2018-08-23 11:00:00,139.9,140.07,139.4,139.92,29359.0,139.9,140.07,139.4,139.92,29359.0
2018-08-23 11:30:00,139.71,140.03,139.6,139.79,12821.0,139.71,140.03,139.6,139.79,12821.0
2018-08-23 12:00:00,139.73,140.08,139.73,140.08,5922.0,139.73,140.08,139.73,140.08,5922.0
2018-08-23 12:30:00,139.97,140.12,139.65,139.96,25451.0,139.97,140.12,139.65,139.96,25451.0
2018-08-23 13:00:00,139.92,140.85,139.8,139.8,52826.0,139.92,140.85,139.8,139.8,52826.0
2018-08-23 13:30:00,139.84,140.04,139.67,139.9,22488.0,139.84,140.04,139.67,139.9,22488.0
2018-08-23 14:00:00,139.95,140.36,139.88,139.88,13531.0,139.95,140.36,139.88,139.88,13531.0
2018-08-23 14:30:00,139.88,139.98,139.82,139.93,12220.0,139.88,139.98,139.82,139.93,12220.0
2018-08-23 15:00:00,139.89,139.92,139.83,139.9,24565.0,139.89,139.92,139.83,139.9,24565.0
2018-08-23 15:30:00,139.86,140.0,139.34,139.82,108457.0,139.86,140.0,139.34,139.82,108457.0
2018-08-24 09:30:00,140.17,140.52,139.31,139.5,19754.0,140.17,140.52,139.31,139.5,19754.0
2018-08-24 10:00:00,139.67,140.55,139.36,140.51,30166.0,139.67,140.55,139.36,140.51,30166.0
2018-08-24 10:30:00,140.45,140.62,140.37,140.42,4004.0,140.45,140.62,140.37,140.42,4004.0
2018-08-24 11:00:00,140.53,140.9,140.43,140.73,13722.0,140.53,140.9,140.43,140.73,13722.0
2018-08-24 11:30:00,140.68,140.72,140.45,140.59,4582.0,140.68,140.72,140.45,140.59,4582.0
2018-08-24 12:00:00,140.6,140.62,140.22,140.22,1500.0,140.6,140.62,140.22,140.22,1500.0
2018-08-24 12:30:00,140.23,140.59,140.23,140.59,4653.0,140.23,140.59,140.23,140.59,4653.0
2018-08-24 13:00:00,140.52,140.52,140.06,140.24,3091.0,140.52,140.52,140.06,140.24,3091.0
2018-08-24 13:30:00,140.25,140.25,140.0,140.03,2842.0,140.25,140.25,140.0,140.03,2842.0
2018-08-24 14:00:00,140.02,140.55,140.0,140.22,6246.0,140.02,140.55,140.0,140.22,6246.0
2018-08-24 14:30:00,140.26,140.44,140.12,140.43,4962.0,140.26,140.44,140.12,140.43,4962.0
2018-08-24 15:00:00,140.37,140.52,140.17,140.24,4354.0,140.37,140.52,140.17,140.24,4354.0
2018-08-24 15:30:00,140.16,141.03,140.14,141.0,47778.0,140.16,141.03,140.14,141.0,47778.0
2018-08-27 09:30:00,141.9,142.63,141.01,141.22,24188.0,141.9,142.63,141.01,141.22,24188.0
2018-08-27 10:00:00,141.26,141.96,140.91,141.48,39425.0,141.26,141.96,140.91,141.48,39425.0
2018-08-27 10:30:00,141.47,142.38,141.31,142.38,15658.0,141.47,142.38,141.31,142.38,15658.0
2018-08-27 11:00:00,142.39,142.61,142.06,142.18,6646.0,142.39,142.61,142.06,142.18,6646.0
2018-08-27 11:30:00,142.16,142.36,141.77,142.34,10230.0,142.16,142.36,141.77,142.34,10230.0
2018-08-27 12:00:00,142.32,142.32,141.82,141.82,5500.0,142.32,142.32,141.82,141.82,5500.0
2018-08-27 12:30:00,141.83,142.15,141.83,142.01,2700.0,141.83,142.15,141.83,142.01,2700.0
2018-08-27 13:00:00,141.99,142.37,141.69,142.19,11947.0,141.99,142.37,141.69,142.19,11947.0
2018-08-27 13:30:00,142.2,142.54,142.19,142.39,9996.0,142.2,142.54,142.19,142.39,9996.0
2018-08-27 14:00:00,142.5,142.92,142.49,142.67,18065.0,142.5,142.92,142.49,142.67,18065.0
2018-08-27 14:30:00,142.7,142.89,142.38,142.44,12344.0,142.7,142.89,142.38,142.44,12344.0
2018-08-27 15:00:00,142.39,142.45,142.02,142.14,14156.0,142.39,142.45,142.02,142.14,14156.0
2018-08-27 15:30:00,142.11,142.18,141.95,142.15,28230.0,142.11,142.18,141.95,142.15,28230.0
2018-08-28 09:30:00,142.48,142.66,141.87,142.49,8562.0,142.48,142.66,141.87,142.49,8562.0
2018-08-28 10:00:00,142.52,142.98,142.26,142.39,15321.0,142.52,142.98,142.26,142.39,15321.0
2018-08-28 10:30:00,142.25,142.27,141.59,141.78,5726.0,142.25,142.27,141.59,141.78,5726.0
2018-08-28 11:00:00,141.81,142.19,141.61,141.96,9595.0,141.81,142.19,141.61,141.96,9595.0
2018-08-28 11:30:00,142.01,142.02,141.35,141.39,9204.0,142.01,142.02,141.35,141.39,9204.0
2018-08-28 12:00:00,141.42,141.92,141.32,141.69,16125.0,141.42,141.92,141.32,141.69,16125.0
2018-08-28 12:30:00,141.74,141.89,141.67,141.87,26268.0,141.74,141.89,141.67,141.87,26268.0
2018-08-28 13:00:00,141.92,142.28,141.91,141.93,17367.0,141.92,142.28,141.91,141.93,17367.0
2018-08-28 13:30:00,142.03,142.36,141.93,142.36,14311.0,142.03,142.36,141.93,142.36,14311.0
2018-08-28 14:00:00,142.46,142.68,142.43,142.46,5746.0,142.46,142.68,142.43,142.46,5746.0
2018-08-28 14:30:00,142.46,142.95,142.41,142.95,12543.0,142.46,142.95,142.41,142.95,12543.0
2018-08-28 15:00:00,142.81,142.86,142.51,142.69,11831.0,142.81,142.86,142.51,142.69,11831.0
2018-08-28 15:30:00,142.75,142.78,142.5,142.69,29306.0,142.75,142.78,142.5,142.69,29306.0
2018-08-29 09:30:00,142.28,143.86,142.28,142.56,23035.0,142.28,143.86,142.28,142.56,23035.0
2018-08-29 10:00:00,142.89,142.94,142.12,142.37,47867.0,142.89,142.94,142.12,142.37,47867.0
2018-08-29 10:30:00,142.31,142.81,142.26,142.54,8994.0,142.31,142.81,142.26,142.54,8994.0
2018-08-29 11:00:00,142.52,142.52,142.11,142.33,28534.0,142.52,142.52,142.11,142.33,28534.0
2018-08-29 11:30:00,142.33,142.34,141.93,142.02,26976.0,142.33,142.34,141.93,142.02,26976.0
2018-08-29 12:00:00,142.01,142.04,141.84,141.88,16030.0,142.01,142.04,141.84,141.88,16030.0
2018-08-29 12:30:00,141.91,142.25,141.85,142.08,10171.0,141.91,142.25,141.85,142.08,10171.0
2018-08-29 13:00:00,142.07,142.5,141.98,142.44,13113.0,142.07,142.5,141.98,142.44,13113.0
2018-08-29 13:30:00,142.41,142.61,142.04,142.05,11246.0,142.41,142.61,142.04,142.05,11246.0
2018-08-29 14:00:00,142.07,142.35,142.04,142.2,16108.0,142.07,142.35,142.04,142.2,16108.0
2018-08-29 14:30:00,142.2,142.45,142.15,142.32,16898.0,142.2,142.45,142.15,142.32,16898.0
2018-08-29 15:00:00,142.28,142.6,142.28,142.46,17237.0,142.28,142.6,142.28,142.46,17237.0
2018-08-29 15:30:00,142.38,142.79,142.32,142.75,60041.0,142.38,142.79,142.32,142.75,60041.0
2018-08-30 09:30:00,142.88,143.3,141.73,143.0,46054.0,142.88,143.3,141.73,143.0,46054.0
2018-08-30 10:00:00,143.0,143.94,142.87,143.6,18665.0,143.0,143.94,142.87,143.6,18665.0
2018-08-30 10:30:00,143.6,143.79,143.48,143.76,12740.0,143.6,143.79,143.48,143.76,12740.0
2018-08-30 11:00:00,143.82,143.91,143.23,143.47,33627.0,143.82,143.91,143.23,143.47,33627.0
2018-08-30 11:30:00,143.48,143.73,143.22,143.25,4970.0,143.48,143.73,143.22,143.25,4970.0
2018-08-30 12:00:00,143.18,143.83,143.13,143.8,23290.0,143.18,143.83,143.13,143.8,23290.0
2018-08-30 12:30:00,143.84,143.91,143.55,143.8,22580.0,143.84,143.91,143.55,143.8,22580.0
2018-08-30 13:00:00,143.81,144.06,143.73,144.06,22893.0,143.81,144.06,143.73,144.06,22893.0
2018-08-30 13:30:00,144.06,144.17,143.89,143.92,6602.0,144.06,144.17,143.89,143.92,6602.0
2018-08-30 14:00:00,143.9,144.19,143.5,143.65,21137.0,143.9,144.19,143.5,143.65,21137.0
2018-08-30 14:30:00,143.64,143.88,143.52,143.53,44787.0,143.64,143.88,143.52,143.53,44787.0
2018-08-30 15:00:00,143.46,143.7,143.13,143.69,40199.0,143.46,143.7,143.13,143.69,40199.0
2018-08-30 15:30:00,143.68,144.04,143.53,144.0,46423.0,143.68,144.04,143.53,144.0,46423.0
2018-08-31 09:30:00,144.0,144.0,142.88,143.25,62458.0,144.0,144.0,142.88,143.25,62458.0
2018-08-31 10:00:00,143.23,143.34,142.74,143.24,27151.0,143.23,143.34,142.74,143.24,27151.0
2018-08-31 10:30:00,143.11,143.18,142.49,143.01,11052.0,143.11,143.18,142.49,143.01,11052.0
2018-08-31 11:00:00,143.03,143.12,142.64,142.64,12001.0,143.03,143.12,142.64,142.64,12001.0
2018-08-31 11:30:00,142.72,143.33,142.57,143.21,16447.0,142.72,143.33,142.57,143.21,16447.0
2018-08-31 12:00:00,143.16,143.69,143.02,143.52,10817.0,143.16,143.69,143.02,143.52,10817.0
2018-08-31 12:30:00,143.48,143.74,143.48,143.53,9948.0,143.48,143.74,143.48,143.53,9948.0
2018-08-31 13:00:00,143.54,143.54,143.41,143.43,4930.0,143.54,143.54,143.41,143.43,4930.0
2018-08-31 13:30:00,143.43,143.5,143.0,143.35,18719.0,143.43,143.5,143.0,143.35,18719.0
2018-08-31 14:00:00,143.29,143.29,142.83,142.87,7850.0,143.29,143.29,142.83,142.87,7850.0
2018-08-31 14:30:00,142.81,142.84,142.5,142.52,15007.0,142.81,142.84,142.5,142.52,15007.0
2018-08-31 15:00:00,142.48,142.78,142.48,142.64,18278.0,142.48,142.78,142.48,142.64,18278.0
2018-08-31 15:30:00,142.67,143.19,142.63,142.94,45370.0,142.67,143.19,142.63,142.94,45370.0
2018-09-04 09:30:00,141.44,143.17,139.9,142.85,62714.0,141.44,143.17,139.9,142.85,62714.0
2018-09-04 10:00:00,142.9,143.09,141.94,142.59,19500.0,142.9,143.09,141.94,142.59,19500.0
2018-09-04 10:30:00,142.5,142.99,142.47,142.99,23979.0,142.5,142.99,142.47,142.99,23979.0
2018-09-04 11:00:00,142.93,143.38,142.02,142.47,33389.0,142.93,143.38,142.02,142.47,33389.0
2018-09-04 11:30:00,142.52,142.76,142.32,142.72,6700.0,142.52,142.76,142.32,142.72,6700.0
2018-09-04 12:00:00,142.66,142.92,142.55,142.72,7061.0,142.66,142.92,142.55,142.72,7061.0
2018-09-04 12:30:00,142.7,143.12,142.7,142.94,7240.0,142.7,143.12,142.7,142.94,7240.0
2018-09-04 13:00:00,143.05,143.1,142.81,142.95,23396.0,143.05,143.1,142.81,142.95,23396.0
2018-09-04 13:30:00,143.0,143.27,142.86,143.16,66321.0,143.0,143.27,142.86,143.16,66321.0
2018-09-04 14:00:00,143.11,143.18,142.67,142.93,12918.0,143.11,143.18,142.67,142.93,12918.0
2018-09-04 14:30:00,142.9,142.97,142.65,142.65,20483.0,142.9,142.97,142.65,142.65,20483.0
2018-09-04 15:00:00,142.72,142.97,142.61,142.79,19531.0,142.72,142.97,142.61,142.79,19531.0
2018-09-04 15:30:00,142.76,142.87,142.46,142.78,101053.0,142.76,142.87,142.46,142.78,101053.0
2018-09-05 09:30:00,142.65,142.65,140.65,140.81,41997.0,142.65,142.65,140.65,140.81,41997.0
2018-09-05 10:00:00,140.57,140.69,139.1,139.64,13207.0,140.57,140.69,139.1,139.64,13207.0
2018-09-05 10:30:00,139.45,139.45,138.63,138.84,16899.0,139.45,139.45,138.63,138.84,16899.0
2018-09-05 11:00:00,138.86,138.86,137.87,137.94,44102.0,138.86,138.86,137.87,137.94,44102.0
2018-09-05 11:30:00,137.96,138.31,137.82,137.94,63465.0,137.96,138.31,137.82,137.94,63465.0
2018-09-05 12:00:00,137.99,138.62,137.84,138.24,25540.0,137.99,138.62,137.84,138.24,25540.0
2018-09-05 12:30:00,138.29,138.81,138.29,138.33,17839.0,138.29,138.81,138.29,138.33,17839.0
2018-09-05 13:00:00,138.27,138.51,138.18,138.21,29280.0,138.27,138.51,138.18,138.21,29280.0
2018-09-05 13:30:00,138.21,138.47,137.92,138.02,15063.0,138.21,138.47,137.92,138.02,15063.0
2018-09-05 14:00:00,138.07,138.09,137.62,137.63,14051.0,138.07,138.09,137.62,137.63,14051.0
2018-09-05 14:30:00,137.55,137.58,137.12,137.21,22168.0,137.55,137.58,137.12,137.21,22168.0
2018-09-05 15:00:00,137.33,137.39,136.69,136.77,27497.0,137.33,137.39,136.69,136.77,27497.0
2018-09-05 15:30:00,136.7,137.2,136.7,137.17,77244.0,136.7,137.2,136.7,137.17,77244.0
2018-09-06 09:30:00,137.26,137.26,136.29,136.86,72090.0,137.26,137.26,136.29,136.86,72090.0
2018-09-06 10:00:00,136.93,137.0,135.72,136.25,17601.0,136.93,137.0,135.72,136.25,17601.0
2018-09-06 10:30:00,136.18,136.25,135.01,135.46,14085.0,136.18,136.25,135.01,135.46,14085.0
2018-09-06 11:00:00,135.46,135.59,134.92,135.37,164832.0,135.46,135.59,134.92,135.37,164832.0
2018-09-06 11:30:00,135.45,136.53,135.2,135.66,45107.0,135.45,136.53,135.2,135.66,45107.0
2018-09-06 12:00:00,135.75,136.25,135.75,135.94,13280.0,135.75,136.25,135.75,135.94,13280.0
2018-09-06 12:30:00,135.88,135.88,135.4,135.44,16579.0,135.88,135.88,135.4,135.44,16579.0
2018-09-06 13:00:00,135.48,135.74,135.09,135.54,7982.0,135.48,135.74,135.09,135.54,7982.0
2018-09-06 13:30:00,135.44,135.56,135.21,135.21,11086.0,135.44,135.56,135.21,135.21,11086.0
2018-09-06 14:00:00,135.21,135.46,135.18,135.2,11758.0,135.21,135.46,135.18,135.2,11758.0
2018-09-06 14:30:00,135.2,135.88,135.2,135.8,12748.0,135.2,135.88,135.2,135.8,12748.0
2018-09-06 15:00:00,135.8,136.0,135.8,135.91,16296.0,135.8,136.0,135.8,135.91,16296.0
2018-09-06 15:30:00,135.99,136.11,135.54,135.68,52513.0,135.99,136.11,135.54,135.68,52513.0
2018-09-07 09:30:00,135.36,136.99,134.59,136.84,28053.0,135.36,136.99,134.59,136.84,28053.0
2018-09-07 10:00:00,136.78,138.26,136.78,137.92,24041.0,136.78,138.26,136.78,137.92,24041.0
2018-09-07 10:30:00,137.97,138.27,137.7,138.2,22077.0,137.97,138.27,137.7,138.2,22077.0
2018-09-07 11:00:00,138.16,138.56,137.98,138.25,27646.0,138.16,138.56,137.98,138.25,27646.0
2018-09-07 11:30:00,138.41,138.6,138.25,138.46,23822.0,138.41,138.6,138.25,138.46,23822.0
2018-09-07 12:00:00,138.53,138.53,137.5,137.59,9913.0,138.53,138.53,137.5,137.59,9913.0
2018-09-07 12:30:00,137.55,138.59,137.55,138.5,17081.0,137.55,138.59,137.55,138.5,17081.0
2018-09-07 13:00:00,138.45,138.45,137.77,138.14,8172.0,138.45,138.45,137.77,138.14,8172.0
2018-09-07 13:30:00,138.13,138.48,138.02,138.18,12079.0,138.13,138.48,138.02,138.18,12079.0
2018-09-07 14:00:00,138.12,138.5,138.08,138.5,8587.0,138.12,138.5,138.08,138.5,8587.0
2018-09-07 14:30:00,138.43,138.44,137.54,137.69,14129.0,138.43,138.44,137.54,137.69,14129.0
2018-09-07 15:00:00,137.74,137.79,137.38,137.51,14120.0,137.74,137.79,137.38,137.51,14120.0
2018-09-07 15:30:00,137.46,137.98,137.4,137.72,52093.0,137.46,137.98,137.4,137.72,52093.0
2018-09-10 09:30:00,138.35,138.75,137.19,137.92,12726.0,138.35,138.75,137.19,137.92,12726.0
2018-09-10 10:00:00,137.74,138.04,137.43,137.58,9497.0,137.74,138.04,137.43,137.58,9497.0
2018-09-10 10:30:00,137.74,138.21,137.59,137.62,16985.0,137.74,138.21,137.59,137.62,16985.0
2018-09-10 11:00:00,137.56,138.0,137.29,137.58,55825.0,137.56,138.0,137.29,137.58,55825.0
2018-09-10 11:30:00,137.57,137.85,137.43,137.65,30934.0,137.57,137.85,137.43,137.65,30934.0
2018-09-10 12:00:00,137.65,137.65,137.31,137.39,17700.0,137.65,137.65,137.31,137.39,17700.0
2018-09-10 12:30:00,137.4,137.48,137.08,137.19,7515.0,137.4,137.48,137.08,137.19,7515.0
2018-09-10 13:00:00,137.21,137.51,137.1,137.26,25820.0,137.21,137.51,137.1,137.26,25820.0
2018-09-10 13:30:00,137.18,137.36,136.99,137.16,13114.0,137.18,137.36,136.99,137.16,13114.0
2018-09-10 14:00:00,137.19,137.51,136.97,137.5,8284.0,137.19,137.51,136.97,137.5,8284.0
2018-09-10 14:30:00,137.41,137.52,137.17,137.36,12392.0,137.41,137.52,137.17,137.36,12392.0
2018-09-10 15:00:00,137.45,137.46,137.13,137.46,20751.0,137.45,137.46,137.13,137.46,20751.0
2018-09-10 15:30:00,137.45,137.45,136.9,137.31,41379.0,137.45,137.45,136.9,137.31,41379.0
2018-09-11 09:30:00,137.02,137.29,135.96,136.24,41049.0,137.02,137.29,135.96,136.24,41049.0
2018-09-11 10:00:00,136.25,137.16,136.08,136.91,24362.0,136.25,137.16,136.08,136.91,24362.0
2018-09-11 10:30:00,137.05,137.24,136.71,137.21,7780.0,137.05,137.24,136.71,137.21,7780.0
2018-09-11 11:00:00,137.17,138.26,137.12,138.07,31369.0,137.17,138.26,137.12,138.07,31369.0
2018-09-11 11:30:00,138.08,138.55,137.87,138.47,10565.0,138.08,138.55,137.87,138.47,10565.0
2018-09-11 12:00:00,138.55,138.89,138.3,138.4,37738.0,138.55,138.89,138.3,138.4,37738.0
2018-09-11 12:30:00,138.5,138.62,138.04,138.32,5830.0,138.5,138.62,138.04,138.32,5830.0
2018-09-11 13:00:00,138.26,138.32,137.74,137.86,16200.0,138.26,138.32,137.74,137.86,16200.0
2018-09-11 13:30:00,137.6,137.96,137.59,137.86,5789.0,137.6,137.96,137.59,137.86,5789.0
2018-09-11 14:00:00,137.93,138.02,137.77,137.92,6858.0,137.93,138.02,137.77,137.92,6858.0
2018-09-11 14:30:00,137.9,138.18,137.89,138.0,5462.0,137.9,138.18,137.89,138.0,5462.0
2018-09-11 15:00:00,137.97,138.19,137.94,138.02,10814.0,137.97,138.19,137.94,138.02,10814.0
2018-09-11 15:30:00,137.99,138.26,137.98,137.99,51238.0,137.99,138.26,137.98,137.99,51238.0
2018-09-12 09:30:00,138.19,138.74,137.78,138.31,18797.0,138.19,138.74,137.78,138.31,18797.0
2018-09-12 10:00:00,138.21,138.55,137.62,137.78,18107.0,138.21,138.55,137.62,137.78,18107.0
2018-09-12 10:30:00,137.77,138.49,137.39,138.43,28904.0,137.77,138.49,137.39,138.43,28904.0
2018-09-12 11:00:00,138.41,139.28,138.34,139.22,15834.0,138.41,139.28,138.34,139.22,15834.0
2018-09-12 11:30:00,139.29,139.43,138.28,138.66,15489.0,139.29,139.43,138.28,138.66,15489.0
2018-09-12 12:00:00,138.55,139.26,138.54,139.26,6615.0,138.55,139.26,138.54,139.26,6615.0
2018-09-12 12:30:00,139.38,139.38,139.05,139.34,46419.0,139.38,139.38,139.05,139.34,46419.0
2018-09-12 13:00:00,139.37,139.68,139.37,139.68,8984.0,139.37,139.68,139.37,139.68,8984.0
2018-09-12 13:30:00,139.73,139.77,139.41,139.41,19338.0,139.73,139.77,139.41,139.41,19338.0
2018-09-12 14:00:00,139.45,139.59,139.24,139.24,17844.0,139.45,139.59,139.24,139.24,17844.0
2018-09-12 14:30:00,139.28,139.67,139.24,139.57,9496.0,139.28,139.67,139.24,139.57,9496.0
2018-09-12 15:00:00,139.64,139.64,139.17,139.53,17558.0,139.64,139.64,139.17,139.53,17558.0
2018-09-12 15:30:00,139.49,139.82,139.46,139.71,30540.0,139.49,139.82,139.46,139.71,30540.0
2018-09-13 09:30:00,140.22,141.27,140.22,140.4,3891.0,140.22,141.27,140.22,140.4,3891.0
2018-09-13 10:00:00,140.31,140.46,139.37,139.87,11018.0,140.31,140.46,139.37,139.87,11018.0
2018-09-13 10:30:00,140.13,140.38,139.6,139.71,9537.0,140.13,140.38,139.6,139.71,9537.0
2018-09-13 11:00:00,139.67,140.02,139.64,140.02,4749.0,139.67,140.02,139.64,140.02,4749.0
2018-09-13 11:30:00,140.02,140.05,139.59,139.92,16588.0,140.02,140.05,139.59,139.92,16588.0
2018-09-13 12:00:00,139.8,140.19,139.6,139.94,16926.0,139.8,140.19,139.6,139.94,16926.0
2018-09-13 12:30:00,140.0,140.16,139.84,139.85,900.0,140.0,140.16,139.84,139.85,900.0
2018-09-13 13:00:00,140.0,140.0,139.74,139.96,2084.0,140.0,140.0,139.74,139.96,2084.0
2018-09-13 13:30:00,140.0,140.22,139.69,139.89,8829.0,140.0,140.22,139.69,139.89,8829.0
2018-09-13 14:00:00,139.88,140.12,139.49,139.67,52874.0,139.88,140.12,139.49,139.67,52874.0
2018-09-13 14:30:00,139.67,140.09,139.66,140.0,6679.0,139.67,140.09,139.66,140.0,6679.0
2018-09-13 15:00:00,139.92,139.99,139.67,139.97,11652.0,139.92,139.99,139.67,139.97,11652.0
2018-09-13 15:30:00,140.0,140.13,139.72,139.93,17635.0,140.0,140.13,139.72,139.93,17635.0
2018-09-14 09:30:00,140.67,141.09,140.09,141.09,11117.0,140.67,141.09,140.09,141.09,11117.0
2018-09-14 10:00:00,141.04,142.08,141.04,142.01,27250.0,141.04,142.08,141.04,142.01,27250.0
2018-09-14 10:30:00,142.0,142.45,141.66,141.96,40917.0,142.0,142.45,141.66,141.96,40917.0
2018-09-14 11:00:00,141.83,141.99,141.36,141.36,7238.0,141.83,141.99,141.36,141.36,7238.0
2018-09-14 11:30:00,141.28,141.53,141.1,141.31,4147.0,141.28,141.53,141.1,141.31,4147.0
2018-09-14 12:00:00,140.84,141.08,140.62,140.73,7076.0,140.84,141.08,140.62,140.73,7076.0
2018-09-14 12:30:00,140.79,141.36,140.79,141.3,7171.0,140.79,141.36,140.79,141.3,7171.0
2018-09-14 13:00:00,141.25,141.25,140.59,140.59,8000.0,141.25,141.25,140.59,140.59,8000.0
2018-09-14 13:30:00,140.72,140.98,140.7,140.89,6900.0,140.72,140.98,140.7,140.89,6900.0
2018-09-14 14:00:00,141.03,141.11,140.8,140.87,4288.0,141.03,141.11,140.8,140.87,4288.0
2018-09-14 14:30:00,140.85,140.95,140.75,140.75,3837.0,140.85,140.95,140.75,140.75,3837.0
2018-09-14 15:00:00,140.86,140.93,140.57,140.57,3510.0,140.86,140.93,140.57,140.57,3510.0
2018-09-14 15:30:00,140.51,140.69,140.28,140.38,20811.0,140.51,140.69,140.28,140.38,20811.0
2018-09-17 09:30:00,140.22,140.22,139.01,139.96,20538.0,140.22,140.22,139.01,139.96,20538.0
2018-09-17 10:00:00,139.51,139.89,139.0,139.3,33687.0,139.51,139.89,139.0,139.3,33687.0
2018-09-17 10:30:00,139.29,139.38,138.85,139.08,24600.0,139.29,139.38,138.85,139.08,24600.0
2018-09-17 11:00:00,139.08,139.51,139.08,139.23,7604.0,139.08,139.51,139.08,139.23,7604.0
2018-09-17 11:30:00,139.26,139.45,139.2,139.33,5650.0,139.26,139.45,139.2,139.33,5650.0
2018-09-17 12:00:00,139.34,139.59,139.08,139.2,12472.0,139.34,139.59,139.08,139.2,12472.0
2018-09-17 12:30:00,139.22,139.48,139.17,139.34,11688.0,139.22,139.48,139.17,139.34,11688.0
2018-09-17 13:00:00,139.44,139.44,138.99,139.03,13633.0,139.44,139.44,138.99,139.03,13633.0
2018-09-17 13:30:00,138.95,139.37,138.87,139.36,19200.0,138.95,139.37,138.87,139.36,19200.0
2018-09-17 14:00:00,139.22,139.35,139.14,139.3,6600.0,139.22,139.35,139.14,139.3,6600.0
2018-09-17 14:30:00,139.34,139.34,138.96,138.99,10842.0,139.34,139.34,138.96,138.99,10842.0
2018-09-17 15:00:00,139.05,139.3,139.03,139.18,35713.0,139.05,139.3,139.03,139.18,35713.0
2018-09-17 15:30:00,139.16,139.29,139.07,139.27,48682.0,139.16,139.29,139.07,139.27,48682.0
2018-09-18 09:30:00,139.68,141.46,139.68,141.3,14694.0,139.68,141.46,139.68,141.3,14694.0
2018-09-18 10:00:00,141.46,142.16,141.45,141.78,38682.0,141.46,142.16,141.45,141.78,38682.0
2018-09-18 10:30:00,141.76,141.84,141.24,141.44,14876.0,141.76,141.84,141.24,141.44,14876.0
2018-09-18 11:00:00,141.52,141.94,141.36,141.93,23386.0,141.52,141.94,141.36,141.93,23386.0
2018-09-18 11:30:00,141.95,142.06,141.48,141.54,14479.0,141.95,142.06,141.48,141.54,14479.0
2018-09-18 12:00:00,141.55,141.61,140.73,140.8,9792.0,141.55,141.61,140.73,140.8,9792.0
2018-09-18 12:30:00,140.72,140.76,140.19,140.43,11755.0,140.72,140.76,140.19,140.43,11755.0
2018-09-18 13:00:00,140.5,140.5,140.12,140.28,3016.0,140.5,140.5,140.12,140.28,3016.0
2018-09-18 13:30:00,140.13,140.64,140.01,140.59,10067.0,140.13,140.64,140.01,140.59,10067.0
2018-09-18 14:00:00,140.6,140.75,140.42,140.59,26983.0,140.6,140.75,140.42,140.59,26983.0
2018-09-18 14:30:00,140.65,140.68,140.27,140.34,22404.0,140.65,140.68,140.27,140.34,22404.0
2018-09-18 15:00:00,140.34,140.54,140.27,140.39,8021.0,140.34,140.54,140.27,140.39,8021.0
2018-09-18 15:30:00,140.35,140.58,140.25,140.26,29270.0,140.35,140.58,140.25,140.26,29270.0
2018-09-19 09:30:00,140.53,140.8,139.01,139.37,17610.0,140.53,140.8,139.01,139.37,17610.0
2018-09-19 10:00:00,139.52,140.15,139.09,139.36,10594.0,139.52,140.15,139.09,139.36,10594.0
2018-09-19 10:30:00,139.4,139.58,139.0,139.1,8947.0,139.4,139.58,139.0,139.1,8947.0
2018-09-19 11:00:00,139.2,139.8,139.2,139.29,14288.0,139.2,139.8,139.2,139.29,14288.0
2018-09-19 11:30:00,139.34,139.34,139.0,139.28,6016.0,139.34,139.34,139.0,139.28,6016.0
2018-09-19 12:00:00,139.23,139.28,138.71,138.8,9756.0,139.23,139.28,138.71,138.8,9756.0
2018-09-19 12:30:00,138.71,138.76,138.27,138.69,18143.0,138.71,138.76,138.27,138.69,18143.0
2018-09-19 13:00:00,138.75,138.78,138.41,138.49,3911.0,138.75,138.78,138.41,138.49,3911.0
2018-09-19 13:30:00,138.57,139.05,138.49,138.89,7629.0,138.57,139.05,138.49,138.89,7629.0
2018-09-19 14:00:00,138.88,139.2,138.74,139.1,7173.0,138.88,139.2,138.74,139.1,7173.0
2018-09-19 14:30:00,139.02,139.1,138.46,138.52,18355.0,139.02,139.1,138.46,138.52,18355.0
2018-09-19 15:00:00,138.57,139.28,138.57,139.22,11915.0,138.57,139.28,138.57,139.22,11915.0
2018-09-19 15:30:00,139.14,139.17,139.0,139.08,23898.0,139.14,139.17,139.0,139.08,23898.0
2018-09-20 09:30:00,139.79,139.79,138.41,139.53,8770.0,139.79,139.79,138.41,139.53,8770.0
2018-09-20 10:00:00,139.29,139.72,138.85,138.91,5526.0,139.29,139.72,138.85,138.91,5526.0
2018-09-20 10:30:00,138.9,139.74,138.75,138.98,4349.0,138.9,139.74,138.75,138.98,4349.0
2018-09-20 11:00:00,139.36,139.43,138.75,138.85,22792.0,139.36,139.43,138.75,138.85,22792.0
2018-09-20 11:30:00,138.86,138.87,138.71,138.79,14821.0,138.86,138.87,138.71,138.79,14821.0
2018-09-20 12:00:00,138.81,138.84,138.66,138.79,6000.0,138.81,138.84,138.66,138.79,6000.0
2018-09-20 12:30:00,138.74,138.84,138.71,138.8,8822.0,138.74,138.84,138.71,138.8,8822.0
2018-09-20 13:00:00,138.82,138.82,138.33,138.33,8656.0,138.82,138.82,138.33,138.33,8656.0
2018-09-20 13:30:00,138.37,138.71,138.36,138.65,4000.0,138.37,138.71,138.36,138.65,4000.0
2018-09-20 14:00:00,138.61,138.87,138.61,138.77,5400.0,138.61,138.87,138.61,138.77,5400.0
2018-09-20 14:30:00,138.69,138.77,138.53,138.65,12234.0,138.69,138.77,138.53,138.65,12234.0
2018-09-20 15:00:00,138.72,138.88,138.6,138.71,29292.0,138.72,138.88,138.6,138.71,29292.0
2018-09-20 15:30:00,138.75,138.92,138.7,138.76,22653.0,138.75,138.92,138.7,138.76,22653.0
2018-09-21 09:30:00,139.25,139.25,138.52,139.1,12032.0,139.25,139.25,138.52,139.1,12032.0
2018-09-21 10:00:00,139.18,139.65,139.03,139.03,9722.0,139.18,139.65,139.03,139.03,9722.0
2018-09-21 10:30:00,138.95,139.06,138.28,138.57,5556.0,138.95,139.06,138.28,138.57,5556.0
2018-09-21 11:00:00,138.44,138.48,138.31,138.42,7507.0,138.44,138.48,138.31,138.42,7507.0
2018-09-21 11:30:00,138.56,138.59,138.32,138.38,2800.0,138.56,138.59,138.32,138.38,2800.0
2018-09-21 12:00:00,138.45,138.58,138.33,138.33,4880.0,138.45,138.58,138.33,138.33,4880.0
2018-09-21 12:30:00,138.28,138.45,138.13,138.45,6944.0,138.28,138.45,138.13,138.45,6944.0
2018-09-21 13:00:00,138.37,138.47,138.28,138.45,1718.0,138.37,138.47,138.28,138.45,1718.0
2018-09-21 13:30:00,138.46,138.57,138.42,138.47,2600.0,138.46,138.57,138.42,138.47,2600.0
2018-09-21 14:00:00,138.45,138.45,138.25,138.32,4874.0,138.45,138.45,138.25,138.32,4874.0
2018-09-21 14:30:00,138.34,138.41,138.25,138.37,5900.0,138.34,138.41,138.25,138.37,5900.0
2018-09-21 15:00:00,138.42,138.5,138.25,138.34,6857.0,138.42,138.5,138.25,138.34,6857.0
2018-09-21 15:30:00,138.25,138.33,137.95,138.14,47776.0,138.25,138.33,137.95,138.14,47776.0
2018-09-24 09:30:00,137.6,138.18,136.6,137.29,2350.0,137.6,138.18,136.6,137.29,2350.0
2018-09-24 10:00:00,137.6,138.55,137.02,137.03,11578.0,137.6,138.55,137.02,137.03,11578.0
2018-09-24 10:30:00,137.13,137.55,136.65,137.19,14190.0,137.13,137.55,136.65,137.19,14190.0
2018-09-24 11:00:00,137.24,137.92,137.01,137.92,4577.0,137.24,137.92,137.01,137.92,4577.0
2018-09-24 11:30:00,137.73,137.83,137.17,137.43,8906.0,137.73,137.83,137.17,137.43,8906.0
2018-09-24 12:00:00,137.45,137.49,137.23,137.23,3422.0,137.45,137.49,137.23,137.23,3422.0
2018-09-24 12:30:00,137.16,137.42,136.67,136.78,17290.0,137.16,137.42,136.67,136.78,17290.0
2018-09-24 13:00:00,136.62,137.4,136.62,137.03,5902.0,136.62,137.4,136.62,137.03,5902.0
2018-09-24 13:30:00,137.05,137.56,137.05,137.32,7300.0,137.05,137.56,137.05,137.32,7300.0
2018-09-24 14:00:00,137.27,137.29,136.63,136.63,22853.0,137.27,137.29,136.63,136.63,22853.0
2018-09-24 14:30:00,136.66,136.79,136.44,136.49,19715.0,136.66,136.79,136.44,136.49,19715.0
2018-09-24 15:00:00,136.46,136.88,136.35,136.8,36126.0,136.46,136.88,136.35,136.8,36126.0
2018-09-24 15:30:00,136.84,136.84,136.53,136.8,49314.0,136.84,136.84,136.53,136.8,49314.0
2018-09-25 09:30:00,137.28,137.76,137.15,137.31,2787.0,137.28,137.76,137.15,137.31,2787.0
2018-09-25 10:00:00,137.44,137.55,137.05,137.48,7050.0,137.44,137.55,137.05,137.48,7050.0
2018-09-25 10:30:00,137.49,137.88,137.22,137.22,6094.0,137.49,137.88,137.22,137.22,6094.0
2018-09-25 11:00:00,137.38,137.89,137.33,137.89,3450.0,137.38,137.89,137.33,137.89,3450.0
2018-09-25 11:30:00,137.8,138.03,137.8,137.83,6600.0,137.8,138.03,137.8,137.83,6600.0
2018-09-25 12:00:00,137.91,138.33,137.86,138.33,6432.0,137.91,138.33,137.86,138.33,6432.0
2018-09-25 12:30:00,138.34,138.34,138.0,138.08,12395.0,138.34,138.34,138.0,138.08,12395.0
2018-09-25 13:00:00,138.13,138.2,137.64,137.95,9917.0,138.13,138.2,137.64,137.95,9917.0
2018-09-25 13:30:00,137.9,138.03,137.69,137.85,4440.0,137.9,138.03,137.69,137.85,4440.0
2018-09-25 14:00:00,137.91,138.27,137.91,138.18,4600.0,137.91,138.27,137.91,138.18,4600.0
2018-09-25 14:30:00,138.15,138.21,137.9,138.09,6286.0,138.15,138.21,137.9,138.09,6286.0
2018-09-25 15:00:00,138.09,138.24,137.9,137.93,9635.0,138.09,138.24,137.9,137.93,9635.0
2018-09-25 15:30:00,138.05,138.05,137.73,137.87,63754.0,138.05,138.05,137.73,137.87,63754.0
2018-09-26 09:30:00,138.29,138.51,137.2,137.94,30043.0,138.29,138.51,137.2,137.94,30043.0
2018-09-26 10:00:00,137.92,138.93,137.92,138.86,4808.0,137.92,138.93,137.92,138.86,4808.0
2018-09-26 10:30:00,138.76,138.83,138.19,138.4,6100.0,138.76,138.83,138.19,138.4,6100.0
2018-09-26 11:00:00,138.4,138.77,138.23,138.73,7200.0,138.4,138.77,138.23,138.73,7200.0
2018-09-26 11:30:00,138.55,138.63,138.27,138.59,7037.0,138.55,138.63,138.27,138.59,7037.0
2018-09-26 12:00:00,138.62,138.72,138.48,138.58,7430.0,138.62,138.72,138.48,138.58,7430.0
2018-09-26 12:30:00,138.67,139.04,138.64,138.93,3207.0,138.67,139.04,138.64,138.93,3207.0
2018-09-26 13:00:00,138.81,139.03,138.81,138.92,3829.0,138.81,139.03,138.81,138.92,3829.0
2018-09-26 13:30:00,138.9,138.9,138.48,138.56,4081.0,138.9,138.9,138.48,138.56,4081.0
2018-09-26 14:00:00,138.49,139.02,138.34,138.63,12272.0,138.49,139.02,138.34,138.63,12272.0
2018-09-26 14:30:00,138.64,138.74,138.43,138.48,7627.0,138.64,138.74,138.43,138.48,7627.0
2018-09-26 15:00:00,138.5,138.58,138.14,138.49,6497.0,138.5,138.58,138.14,138.49,6497.0
2018-09-26 15:30:00,138.44,138.45,137.51,137.81,36373.0,138.44,138.45,137.51,137.81,36373.0
2018-09-27 09:30:00,137.96,139.55,137.96,138.05,41396.0,137.96,139.55,137.96,138.05,41396.0
2018-09-27 10:00:00,138.28,138.35,137.64,137.8,3178.0,138.28,138.35,137.64,137.8,3178.0
2018-09-27 10:30:00,137.6,137.91,137.3,137.91,4546.0,137.6,137.91,137.3,137.91,4546.0
2018-09-27 11:00:00,137.94,137.94,137.35,137.35,2600.0,137.94,137.94,137.35,137.35,2600.0
2018-09-27 11:30:00,137.37,137.51,137.23,137.5,55827.0,137.37,137.51,137.23,137.5,55827.0
2018-09-27 12:00:00,137.64,137.96,137.64,137.95,950.0,137.64,137.96,137.64,137.95,950.0
2018-09-27 12:30:00,137.94,138.08,137.7,137.82,2301.0,137.94,138.08,137.7,137.82,2301.0
2018-09-27 13:00:00,137.85,138.0,137.66,137.69,4218.0,137.85,138.0,137.66,137.69,4218.0
2018-09-27 13:30:00,137.68,137.89,137.53,137.76,5407.0,137.68,137.89,137.53,137.76,5407.0
2018-09-27 14:00:00,137.77,137.91,137.67,137.75,2791.0,137.77,137.91,137.67,137.75,2791.0
2018-09-27 14:30:00,137.74,137.84,137.58,137.73,7122.0,137.74,137.84,137.58,137.73,7122.0
2018-09-27 15:00:00,137.69,137.97,137.56,137.65,9726.0,137.69,137.97,137.56,137.65,9726.0
2018-09-27 15:30:00,137.64,137.82,137.33,137.41,25160.0,137.64,137.82,137.33,137.41,25160.0
2018-09-28 09:30:00,137.22,137.96,137.22,137.28,4994.0,137.22,137.96,137.22,137.28,4994.0
2018-09-28 10:00:00,137.59,138.13,137.32,137.77,27731.0,137.59,138.13,137.32,137.77,27731.0
2018-09-28 10:30:00,137.59,137.98,137.52,137.98,14360.0,137.59,137.98,137.52,137.98,14360.0
2018-09-28 11:00:00,138.07,138.09,137.78,137.88,9609.0,138.07,138.09,137.78,137.88,9609.0
2018-09-28 11:30:00,137.95,137.95,137.5,137.92,6000.0,137.95,137.95,137.5,137.92,6000.0
2018-09-28 12:00:00,137.86,138.66,137.8,138.22,6020.0,137.86,138.66,137.8,138.22,6020.0
2018-09-28 12:30:00,138.27,138.46,137.82,138.03,5528.0,138.27,138.46,137.82,138.03,5528.0
2018-09-28 13:00:00,138.07,138.2,137.9,138.16,4440.0,138.07,138.2,137.9,138.16,4440.0
2018-09-28 13:30:00,138.23,138.24,137.75,137.79,5040.0,138.23,138.24,137.75,137.79,5040.0
2018-09-28 14:00:00,137.78,137.86,137.42,137.86,3364.0,137.78,137.86,137.42,137.86,3364.0
2018-09-28 14:30:00,137.82,137.95,137.7,137.78,5458.0,137.82,137.95,137.7,137.78,5458.0
2018-09-28 15:00:00,137.76,137.93,137.69,137.85,8288.0,137.76,137.93,137.69,137.85,8288.0
2018-09-28 15:30:00,137.86,137.95,137.65,137.7,22438.0,137.86,137.95,137.65,137.7,22438.0
2018-10-01 09:30:00,138.31,139.31,138.31,139.19,7646.0,138.31,139.31,138.31,139.19,7646.0
2018-10-01 10:00:00,138.97,139.06,138.44,139.02,7817.0,138.97,139.06,138.44,139.02,7817.0
2018-10-01 10:30:00,139.04,139.07,138.34,138.34,8387.0,139.04,139.07,138.34,138.34,8387.0
2018-10-01 11:00:00,138.38,138.79,138.32,138.6,10735.0,138.38,138.79,138.32,138.6,10735.0
2018-10-01 11:30:00,138.61,139.03,138.52,138.92,11658.0,138.61,139.03,138.52,138.92,11658.0
2018-10-01 12:00:00,138.9,139.03,138.67,138.72,26754.0,138.9,139.03,138.67,138.72,26754.0
2018-10-01 12:30:00,138.72,138.85,138.57,138.61,11181.0,138.72,138.85,138.57,138.61,11181.0
2018-10-01 13:00:00,138.66,138.82,138.46,138.6,23690.0,138.66,138.82,138.46,138.6,23690.0
2018-10-01 13:30:00,138.66,138.8,138.3,138.46,24690.0,138.66,138.8,138.3,138.46,24690.0
2018-10-01 14:00:00,138.39,138.42,138.01,138.13,12714.0,138.39,138.42,138.01,138.13,12714.0
2018-10-01 14:30:00,138.13,138.36,137.99,138.29,15230.0,138.13,138.36,137.99,138.29,15230.0
2018-10-01 15:00:00,138.34,138.43,138.06,138.08,14523.0,138.34,138.43,138.06,138.08,14523.0
2018-10-01 15:30:00,138.05,138.22,137.94,138.05,37543.0,138.05,138.22,137.94,138.05,37543.0
2018-10-02 09:30:00,138.35,139.0,137.48,138.53,60278.0,138.35,139.0,137.48,138.53,60278.0
2018-10-02 10:00:00,138.56,138.62,137.24,137.45,55760.0,138.56,138.62,137.24,137.45,55760.0
2018-10-02 10:30:00,137.5,137.76,137.0,137.07,20327.0,137.5,137.76,137.0,137.07,20327.0
2018-10-02 11:00:00,136.94,137.23,136.65,137.07,12180.0,136.94,137.23,136.65,137.07,12180.0
2018-10-02 11:30:00,137.0,137.05,136.84,137.0,3523.0,137.0,137.05,136.84,137.0,3523.0
2018-10-02 12:00:00,136.99,137.0,136.74,136.86,17669.0,136.99,137.0,136.74,136.86,17669.0
2018-10-02 12:30:00,136.86,137.11,136.79,137.0,43435.0,136.86,137.11,136.79,137.0,43435.0
2018-10-02 13:00:00,137.17,137.29,136.98,137.28,3063.0,137.17,137.29,136.98,137.28,3063.0
2018-10-02 13:30:00,137.19,137.45,137.17,137.36,4036.0,137.19,137.45,137.17,137.36,4036.0
2018-10-02 14:00:00,137.25,137.33,136.94,136.97,19606.0,137.25,137.33,136.94,136.97,19606.0
2018-10-02 14:30:00,136.97,137.16,136.36,136.94,23304.0,136.97,137.16,136.36,136.94,23304.0
2018-10-02 15:00:00,136.81,136.89,136.55,136.7,30375.0,136.81,136.89,136.55,136.7,30375.0
2018-10-02 15:30:00,136.73,136.92,136.67,136.73,26232.0,136.73,136.92,136.67,136.73,26232.0
2018-10-03 09:30:00,137.12,137.84,136.29,137.02,13263.0,137.12,137.84,136.29,137.02,13263.0
2018-10-03 10:00:00,137.05,138.22,137.05,137.74,13159.0,137.05,138.22,137.05,137.74,13159.0
2018-10-03 10:30:00,137.7,137.78,137.07,137.07,8963.0,137.7,137.78,137.07,137.07,8963.0
2018-10-03 11:00:00,136.99,137.91,136.95,137.91,5173.0,136.99,137.91,136.95,137.91,5173.0
2018-10-03 11:30:00,137.88,138.07,137.74,137.84,8093.0,137.88,138.07,137.74,137.84,8093.0
2018-10-03 12:00:00,137.82,137.82,137.52,137.57,5306.0,137.82,137.82,137.52,137.57,5306.0
2018-10-03 12:30:00,137.52,137.52,137.17,137.37,4044.0,137.52,137.52,137.17,137.37,4044.0
2018-10-03 13:00:00,137.3,137.5,137.21,137.25,4094.0,137.3,137.5,137.21,137.25,4094.0
2018-10-03 13:30:00,137.32,137.38,137.02,137.09,14006.0,137.32,137.38,137.02,137.09,14006.0
2018-10-03 14:00:00,137.12,137.61,137.11,137.56,2700.0,137.12,137.61,137.11,137.56,2700.0
2018-10-03 14:30:00,137.65,137.73,136.95,137.05,12578.0,137.65,137.73,136.95,137.05,12578.0
2018-10-03 15:00:00,137.0,137.35,136.89,137.13,10062.0,137.0,137.35,136.89,137.13,10062.0
2018-10-03 15:30:00,137.13,137.56,137.05,137.5,20012.0,137.13,137.56,137.05,137.5,20012.0
2018-10-04 09:30:00,136.72,137.08,135.85,136.3,53156.0,136.72,137.08,135.85,136.3,53156.0
2018-10-04 10:00:00,136.22,136.25,135.17,135.24,18538.0,136.22,136.25,135.17,135.24,18538.0
2018-10-04 10:30:00,135.27,135.6,135.21,135.24,8995.0,135.27,135.6,135.21,135.24,8995.0
2018-10-04 11:00:00,135.16,135.35,134.82,135.11,7698.0,135.16,135.35,134.82,135.11,7698.0
2018-10-04 11:30:00,134.99,134.99,134.18,134.63,25936.0,134.99,134.99,134.18,134.63,25936.0
2018-10-04 12:00:00,134.55,134.56,132.84,132.85,31492.0,134.55,134.56,132.84,132.85,31492.0
2018-10-04 12:30:00,133.03,133.54,132.93,133.44,13041.0,133.03,133.54,132.93,133.44,13041.0
2018-10-04 13:00:00,133.42,133.48,132.92,133.08,8129.0,133.42,133.48,132.92,133.08,8129.0
2018-10-04 13:30:00,133.0,133.18,132.91,133.02,4345.0,133.0,133.18,132.91,133.02,4345.0
2018-10-04 14:00:00,133.01,133.15,132.56,132.74,8627.0,133.01,133.15,132.56,132.74,8627.0
2018-10-04 14:30:00,132.8,133.43,132.5,133.01,11588.0,132.8,133.43,132.5,133.01,11588.0
2018-10-04 15:00:00,133.12,133.25,132.8,132.8,15594.0,133.12,133.25,132.8,132.8,15594.0
2018-10-04 15:30:00,132.77,133.0,132.6,132.98,60840.0,132.77,133.0,132.6,132.98,60840.0
2018-10-05 09:30:00,133.0,134.47,132.07,132.73,20219.0,133.0,134.47,132.07,132.73,20219.0
2018-10-05 10:00:00,132.59,133.2,132.46,133.0,30152.0,132.59,133.2,132.46,133.0,30152.0
2018-10-05 10:30:00,132.92,132.98,132.7,132.7,5881.0,132.92,132.98,132.7,132.7,5881.0
2018-10-05 11:00:00,132.75,132.99,132.32,132.5,10100.0,132.75,132.99,132.32,132.5,10100.0
2018-10-05 11:30:00,132.5,132.74,131.8,131.8,18126.0,132.5,132.74,131.8,131.8,18126.0
2018-10-05 12:00:00,131.72,131.94,131.1,131.21,11310.0,131.72,131.94,131.1,131.21,11310.0
2018-10-05 12:30:00,131.17,131.17,130.89,131.02,6607.0,131.17,131.17,130.89,131.02,6607.0
2018-10-05 13:00:00,131.01,131.1,130.67,130.76,7271.0,131.01,131.1,130.67,130.76,7271.0
2018-10-05 13:30:00,130.78,131.79,130.78,131.66,10448.0,130.78,131.79,130.78,131.66,10448.0
2018-10-05 14:00:00,131.73,132.52,131.73,132.52,4212.0,131.73,132.52,131.73,132.52,4212.0
2018-10-05 14:30:00,132.67,132.99,132.54,132.99,7678.0,132.67,132.99,132.54,132.99,7678.0
2018-10-05 15:00:00,133.03,133.44,132.89,133.31,13255.0,133.03,133.44,132.89,133.31,13255.0
2018-10-05 15:30:00,133.03,133.06,132.56,132.6,19680.0,133.03,133.06,132.56,132.6,19680.0
2018-10-08 09:30:00,131.79,131.88,130.75,131.44,7872.0,131.79,131.88,130.75,131.44,7872.0
2018-10-08 10:00:00,131.36,131.36,130.83,131.21,13253.0,131.36,131.36,130.83,131.21,13253.0
2018-10-08 10:30:00,131.1,131.1,130.03,130.15,7880.0,131.1,131.1,130.03,130.15,7880.0
2018-10-08 11:00:00,130.12,130.12,128.85,128.85,7799.0,130.12,130.12,128.85,128.85,7799.0
2018-10-08 11:30:00,128.76,128.76,127.7,128.5,15654.0,128.76,128.76,127.7,128.5,15654.0
2018-10-08 12:00:00,128.45,128.78,127.34,127.9,19892.0,128.45,128.78,127.34,127.9,19892.0
2018-10-08 12:30:00,127.92,128.03,127.28,127.28,25966.0,127.92,128.03,127.28,127.28,25966.0
2018-10-08 13:00:00,127.09,127.71,126.59,126.72,26414.0,127.09,127.71,126.59,126.72,26414.0
2018-10-08 13:30:00,126.83,128.05,126.81,127.65,10371.0,126.83,128.05,126.81,127.65,10371.0
2018-10-08 14:00:00,127.73,128.67,127.73,128.48,7807.0,127.73,128.67,127.73,128.48,7807.0
2018-10-08 14:30:00,128.53,129.37,128.53,129.21,7208.0,128.53,129.37,128.53,129.21,7208.0
2018-10-08 15:00:00,129.16,129.59,128.98,129.08,17791.0,129.16,129.59,128.98,129.08,17791.0
2018-10-08 15:30:00,129.09,129.51,129.04,129.23,28021.0,129.09,129.51,129.04,129.23,28021.0
2018-10-09 09:30:00,128.98,131.33,128.44,131.3,16491.0,128.98,131.33,128.44,131.3,16491.0
2018-10-09 10:00:00,131.24,131.42,130.09,130.98,18655.0,131.24,131.42,130.09,130.98,18655.0
2018-10-09 10:30:00,130.87,130.88,129.7,130.31,7154.0,130.87,130.88,129.7,130.31,7154.0
2018-10-09 11:00:00,130.23,130.43,129.73,130.19,4721.0,130.23,130.43,129.73,130.19,4721.0
2018-10-09 11:30:00,130.13,130.19,129.02,129.29,5581.0,130.13,130.19,129.02,129.29,5581.0
2018-10-09 12:00:00,129.17,129.35,129.03,129.33,4812.0,129.17,129.35,129.03,129.33,4812.0
2018-10-09 12:30:00,129.28,129.28,128.88,129.05,3117.0,129.28,129.28,128.88,129.05,3117.0
2018-10-09 13:00:00,128.74,129.22,128.45,128.9,10954.0,128.74,129.22,128.45,128.9,10954.0
2018-10-09 13:30:00,128.9,128.96,128.6,128.89,5551.0,128.9,128.96,128.6,128.89,5551.0
2018-10-09 14:00:00,128.74,128.96,128.56,128.91,7205.0,128.74,128.96,128.56,128.91,7205.0
2018-10-09 14:30:00,128.75,129.25,128.66,129.25,4026.0,128.75,129.25,128.66,129.25,4026.0
2018-10-09 15:00:00,129.34,129.41,128.75,128.84,4267.0,129.34,129.41,128.75,128.84,4267.0
2018-10-09 15:30:00,128.93,129.14,128.85,128.96,15666.0,128.93,129.14,128.85,128.96,15666.0
2018-10-10 09:30:00,128.0,128.93,124.7,124.71,18746.0,128.0,128.93,124.7,124.71,18746.0
2018-10-10 10:00:00,125.18,125.64,124.02,125.32,28141.0,125.18,125.64,124.02,125.32,28141.0
2018-10-10 10:30:00,125.32,125.33,124.51,124.62,13380.0,125.32,125.33,124.51,124.62,13380.0
2018-10-10 11:00:00,124.71,124.82,123.23,123.78,9403.0,124.71,124.82,123.23,123.78,9403.0
2018-10-10 11:30:00,123.89,124.06,123.51,123.77,11873.0,123.89,124.06,123.51,123.77,11873.0
2018-10-10 12:00:00,123.56,124.28,123.34,124.13,5847.0,123.56,124.28,123.34,124.13,5847.0
2018-10-10 12:30:00,124.04,124.4,123.65,124.22,7625.0,124.04,124.4,123.65,124.22,7625.0
2018-10-10 13:00:00,123.91,125.1,123.91,125.04,19479.0,123.91,125.1,123.91,125.04,19479.0
2018-10-10 13:30:00,124.99,125.21,124.65,124.65,8422.0,124.99,125.21,124.65,124.65,8422.0
2018-10-10 14:00:00,124.68,124.68,123.58,123.92,14642.0,124.68,124.68,123.58,123.92,14642.0
2018-10-10 14:30:00,123.99,124.08,123.25,123.59,21222.0,123.99,124.08,123.25,123.59,21222.0
2018-10-10 15:00:00,123.51,123.52,122.9,123.03,36178.0,123.51,123.52,122.9,123.03,36178.0
2018-10-10 15:30:00,123.03,123.07,122.02,122.14,69710.0,123.03,123.07,122.02,122.14,69710.0
2018-10-11 09:30:00,121.43,123.79,121.08,123.09,67803.0,121.43,123.79,121.08,123.09,67803.0
2018-10-11 10:00:00,123.09,123.23,121.27,121.99,28198.0,123.09,123.23,121.27,121.99,28198.0
2018-10-11 10:30:00,122.33,122.62,121.39,121.61,21543.0,122.33,122.62,121.39,121.61,21543.0
2018-10-11 11:00:00,121.32,121.72,120.68,121.41,23792.0,121.32,121.72,120.68,121.41,23792.0
2018-10-11 11:30:00,121.28,122.33,120.8,121.8,23586.0,121.28,122.33,120.8,121.8,23586.0
2018-10-11 12:00:00,121.51,122.81,121.5,122.36,32403.0,121.51,122.81,121.5,122.36,32403.0
2018-10-11 12:30:00,122.05,122.16,121.27,121.77,20365.0,122.05,122.16,121.27,121.77,20365.0
2018-10-11 13:00:00,121.7,122.26,121.23,121.76,20888.0,121.7,122.26,121.23,121.76,20888.0
2018-10-11 13:30:00,121.93,122.09,120.76,121.0,33748.0,121.93,122.09,120.76,121.0,33748.0
2018-10-11 14:00:00,120.97,121.06,120.48,120.75,11033.0,120.97,121.06,120.48,120.75,11033.0
2018-10-11 14:30:00,120.51,120.51,119.38,119.64,20282.0,120.51,120.51,119.38,119.64,20282.0
2018-10-11 15:00:00,119.66,120.64,119.6,119.85,68621.0,119.66,120.64,119.6,119.85,68621.0
2018-10-11 15:30:00,119.79,120.01,117.77,117.77,145803.0,119.79,120.01,117.77,117.77,145803.0
2018-10-12 09:30:00,121.3,121.71,120.69,121.65,27438.0,121.3,121.71,120.69,121.65,27438.0
2018-10-12 10:00:00,121.64,122.25,120.17,120.28,26855.0,121.64,122.25,120.17,120.28,26855.0
2018-10-12 10:30:00,120.17,120.64,119.62,120.18,54189.0,120.17,120.64,119.62,120.18,54189.0
2018-10-12 11:00:00,120.28,120.29,119.82,120.07,55337.0,120.28,120.29,119.82,120.07,55337.0
2018-10-12 11:30:00,120.1,120.27,119.27,119.8,16599.0,120.1,120.27,119.27,119.8,16599.0
2018-10-12 12:00:00,119.7,119.7,118.89,118.89,14979.0,119.7,119.7,118.89,118.89,14979.0
2018-10-12 12:30:00,118.97,119.22,118.27,118.79,13835.0,118.97,119.22,118.27,118.79,13835.0
2018-10-12 13:00:00,119.04,119.47,118.73,119.05,20922.0,119.04,119.47,118.73,119.05,20922.0
2018-10-12 13:30:00,118.95,119.34,118.76,119.22,16654.0,118.95,119.34,118.76,119.22,16654.0
2018-10-12 14:00:00,119.11,119.11,118.45,118.81,18030.0,119.11,119.11,118.45,118.81,18030.0
2018-10-12 14:30:00,118.89,118.95,118.34,118.39,116028.0,118.89,118.95,118.34,118.39,116028.0
2018-10-12 15:00:00,118.33,119.49,118.25,119.23,81134.0,118.33,119.49,118.25,119.23,81134.0
2018-10-12 15:30:00,119.24,120.28,119.17,119.75,117729.0,119.24,120.28,119.17,119.75,117729.0
2018-10-15 09:30:00,119.75,119.82,117.77,118.47,24330.0,119.75,119.82,117.77,118.47,24330.0
2018-10-15 10:00:00,118.72,118.93,117.78,118.1,9313.0,118.72,118.93,117.78,118.1,9313.0
2018-10-15 10:30:00,118.11,118.41,117.72,118.07,10105.0,118.11,118.41,117.72,118.07,10105.0
2018-10-15 11:00:00,118.13,118.96,117.84,118.96,36526.0,118.13,118.96,117.84,118.96,36526.0
2018-10-15 11:30:00,118.91,118.91,118.16,118.19,11076.0,118.91,118.91,118.16,118.19,11076.0
2018-10-15 12:00:00,118.21,118.73,118.09,118.6,15766.0,118.21,118.73,118.09,118.6,15766.0
2018-10-15 12:30:00,118.64,118.93,118.49,118.59,10472.0,118.64,118.93,118.49,118.59,10472.0
2018-10-15 13:00:00,118.59,119.15,118.41,118.42,9119.0,118.59,119.15,118.41,118.42,9119.0
2018-10-15 13:30:00,118.54,118.97,118.54,118.69,16258.0,118.54,118.97,118.54,118.69,16258.0
2018-10-15 14:00:00,118.72,118.73,118.23,118.24,11873.0,118.72,118.73,118.23,118.24,11873.0
2018-10-15 14:30:00,118.25,119.4,118.21,119.1,12492.0,118.25,119.4,118.21,119.1,12492.0
2018-10-15 15:00:00,119.0,119.36,118.61,118.61,15959.0,119.0,119.36,118.61,118.61,15959.0
2018-10-15 15:30:00,118.75,118.91,118.25,118.35,49707.0,118.75,118.91,118.25,118.35,49707.0
2018-10-16 09:30:00,119.25,120.14,119.25,119.71,6739.0,119.25,120.14,119.25,119.71,6739.0
2018-10-16 10:00:00,119.94,120.59,119.67,120.57,157214.0,119.94,120.59,119.67,120.57,157214.0
2018-10-16 10:30:00,120.58,121.88,120.58,121.73,6890.0,120.58,121.88,120.58,121.73,6890.0
2018-10-16 11:00:00,121.83,122.18,121.58,122.0,9109.0,121.83,122.18,121.58,122.0,9109.0
2018-10-16 11:30:00,122.09,122.31,121.87,122.04,6638.0,122.09,122.31,121.87,122.04,6638.0
2018-10-16 12:00:00,121.98,122.26,121.77,122.26,12979.0,121.98,122.26,121.77,122.26,12979.0
2018-10-16 12:30:00,122.38,122.72,122.35,122.72,16539.0,122.38,122.72,122.35,122.72,16539.0
2018-10-16 13:00:00,122.84,123.24,122.83,123.1,2923.0,122.84,123.24,122.83,123.1,2923.0
2018-10-16 13:30:00,123.01,123.37,122.96,123.12,9345.0,123.01,123.37,122.96,123.12,9345.0
2018-10-16 14:00:00,123.2,123.67,121.93,122.48,29824.0,123.2,123.67,121.93,122.48,29824.0
2018-10-16 14:30:00,122.57,122.93,122.5,122.73,5669.0,122.57,122.93,122.5,122.73,5669.0
2018-10-16 15:00:00,122.74,123.21,122.67,123.18,8433.0,122.74,123.21,122.67,123.18,8433.0
2018-10-16 15:30:00,123.18,123.8,123.15,123.48,37842.0,123.18,123.8,123.15,123.48,37842.0
2018-10-17 09:30:00,123.6,123.6,121.87,122.94,7212.0,123.6,123.6,121.87,122.94,7212.0
2018-10-17 10:00:00,122.79,123.01,122.39,122.53,8459.0,122.79,123.01,122.39,122.53,8459.0
2018-10-17 10:30:00,122.68,122.78,121.78,122.32,4552.0,122.68,122.78,121.78,122.32,4552.0
2018-10-17 11:00:00,122.25,122.8,122.25,122.5,12819.0,122.25,122.8,122.25,122.5,12819.0
2018-10-17 11:30:00,122.53,122.81,122.01,122.62,11175.0,122.53,122.81,122.01,122.62,11175.0
2018-10-17 12:00:00,122.73,123.38,122.67,123.01,5838.0,122.73,123.38,122.67,123.01,5838.0
2018-10-17 12:30:00,122.99,123.12,122.56,122.91,6457.0,122.99,123.12,122.56,122.91,6457.0
2018-10-17 13:00:00,123.0,123.62,123.0,123.28,2481.0,123.0,123.62,123.0,123.28,2481.0
2018-10-17 13:30:00,123.31,123.49,123.07,123.07,3377.0,123.31,123.49,123.07,123.07,3377.0
2018-10-17 14:00:00,123.2,123.31,122.56,122.81,3100.0,123.2,123.31,122.56,122.81,3100.0
2018-10-17 14:30:00,123.07,123.34,122.9,123.34,3260.0,123.07,123.34,122.9,123.34,3260.0
2018-10-17 15:00:00,123.4,123.4,122.58,123.12,7445.0,123.4,123.4,122.58,123.12,7445.0
2018-10-17 15:30:00,123.32,123.33,122.76,123.13,11407.0,123.32,123.33,122.76,123.13,11407.0
2018-10-18 09:30:00,122.26,122.67,121.63,122.62,24398.0,122.26,122.67,121.63,122.62,24398.0
2018-10-18 10:00:00,122.41,122.9,121.78,122.31,22456.0,122.41,122.9,121.78,122.31,22456.0
2018-10-18 10:30:00,122.42,122.63,122.09,122.63,2752.0,122.42,122.63,122.09,122.63,2752.0
2018-10-18 11:00:00,122.33,122.33,121.63,121.63,13428.0,122.33,122.33,121.63,121.63,13428.0
2018-10-18 11:30:00,121.42,121.42,120.26,120.38,2995.0,121.42,121.42,120.26,120.38,2995.0
2018-10-18 12:00:00,120.26,121.13,120.26,121.13,3100.0,120.26,121.13,120.26,121.13,3100.0
2018-10-18 12:30:00,121.01,121.36,120.93,121.19,3422.0,121.01,121.36,120.93,121.19,3422.0
2018-10-18 13:00:00,121.26,121.29,120.16,120.4,8569.0,121.26,121.29,120.16,120.4,8569.0
2018-10-18 13:30:00,120.32,120.57,120.07,120.4,4433.0,120.32,120.57,120.07,120.4,4433.0
2018-10-18 14:00:00,120.47,121.03,120.47,120.87,3071.0,120.47,121.03,120.47,120.87,3071.0
2018-10-18 14:30:00,120.6,121.16,120.6,121.14,14350.0,120.6,121.16,120.6,121.14,14350.0
2018-10-18 15:00:00,121.02,121.51,120.85,121.34,12164.0,121.02,121.51,120.85,121.34,12164.0
2018-10-18 15:30:00,121.32,121.87,121.28,121.39,46930.0,121.32,121.87,121.28,121.39,46930.0
2018-10-19 09:30:00,122.29,122.86,122.1,122.25,6274.0,122.29,122.86,122.1,122.25,6274.0
2018-10-19 10:00:00,122.08,122.92,122.07,122.4,21767.0,122.08,122.92,122.07,122.4,21767.0
2018-10-19 10:30:00,122.38,122.62,122.13,122.38,4995.0,122.38,122.62,122.13,122.38,4995.0
2018-10-19 11:00:00,122.49,122.68,122.25,122.41,3426.0,122.49,122.68,122.25,122.41,3426.0
2018-10-19 11:30:00,122.25,122.26,121.33,121.48,3808.0,122.25,122.26,121.33,121.48,3808.0
2018-10-19 12:00:00,121.36,121.44,119.93,120.19,4375.0,121.36,121.44,119.93,120.19,4375.0
2018-10-19 12:30:00,120.19,120.9,119.88,120.58,8838.0,120.19,120.9,119.88,120.58,8838.0
2018-10-19 13:00:00,120.52,120.62,119.93,120.56,10917.0,120.52,120.62,119.93,120.56,10917.0
2018-10-19 13:30:00,120.69,121.0,120.38,120.38,6398.0,120.69,121.0,120.38,120.38,6398.0
2018-10-19 14:00:00,120.36,120.74,120.13,120.7,4601.0,120.36,120.74,120.13,120.7,4601.0
2018-10-19 14:30:00,120.63,120.83,120.17,120.18,7974.0,120.63,120.83,120.17,120.18,7974.0
2018-10-19 15:00:00,120.11,120.88,120.06,120.82,16715.0,120.11,120.88,120.06,120.82,16715.0
2018-10-19 15:30:00,120.78,121.03,120.63,120.64,23120.0,120.78,121.03,120.63,120.64,23120.0
2018-10-22 09:30:00,121.11,122.58,120.99,121.23,13160.0,121.11,122.58,120.99,121.23,13160.0
2018-10-22 10:00:00,121.2,121.65,120.89,121.27,31846.0,121.2,121.65,120.89,121.27,31846.0
2018-10-22 10:30:00,120.95,122.71,120.95,122.52,8934.0,120.95,122.71,120.95,122.52,8934.0
2018-10-22 11:00:00,122.5,122.5,121.86,122.21,27690.0,122.5,122.5,121.86,122.21,27690.0
2018-10-22 11:30:00,122.14,122.15,121.39,121.61,5500.0,122.14,122.15,121.39,121.61,5500.0
2018-10-22 12:00:00,121.86,122.0,120.66,120.86,3484.0,121.86,122.0,120.66,120.86,3484.0
2018-10-22 12:30:00,120.67,121.43,120.52,121.41,3306.0,120.67,121.43,120.52,121.41,3306.0
2018-10-22 13:00:00,121.33,121.48,121.09,121.09,10165.0,121.33,121.48,121.09,121.09,10165.0
2018-10-22 13:30:00,121.18,121.31,120.38,120.38,17721.0,121.18,121.31,120.38,120.38,17721.0
2018-10-22 14:00:00,120.23,120.7,120.22,120.48,5964.0,120.23,120.7,120.22,120.48,5964.0
2018-10-22 14:30:00,120.65,120.75,120.41,120.63,7699.0,120.65,120.75,120.41,120.63,7699.0
2018-10-22 15:00:00,120.62,120.89,120.57,120.88,5257.0,120.62,120.89,120.57,120.88,5257.0
2018-10-22 15:30:00,120.83,121.05,120.65,120.68,12936.0,120.83,121.05,120.65,120.68,12936.0
2018-10-23 09:30:00,118.3,118.57,116.26,117.13,26605.0,118.3,118.57,116.26,117.13,26605.0
2018-10-23 10:00:00,117.09,117.11,115.19,116.05,12949.0,117.09,117.11,115.19,116.05,12949.0
2018-10-23 10:30:00,116.4,116.79,116.17,116.58,15825.0,116.4,116.79,116.17,116.58,15825.0
2018-10-23 11:00:00,116.62,117.28,116.51,117.15,1900.0,116.62,117.28,116.51,117.15,1900.0
2018-10-23 11:30:00,117.28,117.46,117.08,117.13,8007.0,117.28,117.46,117.08,117.13,8007.0
2018-10-23 12:00:00,117.1,118.12,117.1,118.12,1800.0,117.1,118.12,117.1,118.12,1800.0
2018-10-23 12:30:00,118.28,118.75,118.28,118.44,4635.0,118.28,118.75,118.28,118.44,4635.0
2018-10-23 13:00:00,118.38,119.15,118.37,118.96,8851.0,118.38,119.15,118.37,118.96,8851.0
2018-10-23 13:30:00,119.03,119.27,118.61,118.93,4460.0,119.03,119.27,118.61,118.93,4460.0
2018-10-23 14:00:00,118.9,119.81,118.9,119.43,1700.0,118.9,119.81,118.9,119.43,1700.0
2018-10-23 14:30:00,119.62,119.95,119.52,119.95,3175.0,119.62,119.95,119.52,119.95,3175.0
2018-10-23 15:00:00,119.92,120.06,119.31,119.96,14831.0,119.92,120.06,119.31,119.96,14831.0
2018-10-23 15:30:00,119.95,120.1,119.24,119.62,45068.0,119.95,120.1,119.24,119.62,45068.0
2018-10-24 09:30:00,119.27,119.76,118.58,119.21,6449.0,119.27,119.76,118.58,119.21,6449.0
2018-10-24 10:00:00,118.87,118.9,118.11,118.35,8138.0,118.87,118.9,118.11,118.35,8138.0
2018-10-24 10:30:00,118.43,119.11,118.26,118.63,7455.0,118.43,119.11,118.26,118.63,7455.0
2018-10-24 11:00:00,118.52,118.71,117.34,117.55,19742.0,118.52,118.71,117.34,117.55,19742.0
2018-10-24 11:30:00,117.46,118.08,117.36,118.08,9254.0,117.46,118.08,117.36,118.08,9254.0
2018-10-24 12:00:00,117.93,117.94,116.94,117.05,5854.0,117.93,117.94,116.94,117.05,5854.0
2018-10-24 12:30:00,116.96,116.96,116.61,116.92,8421.0,116.96,116.96,116.61,116.92,8421.0
2018-10-24 13:00:00,116.96,117.01,116.21,116.62,20232.0,116.96,117.01,116.21,116.62,20232.0
2018-10-24 13:30:00,116.76,117.03,116.29,116.29,9268.0,116.76,117.03,116.29,116.29,9268.0
2018-10-24 14:00:00,116.46,116.48,115.83,116.48,14653.0,116.46,116.48,115.83,116.48,14653.0
2018-10-24 14:30:00,116.5,116.72,116.01,116.19,9321.0,116.5,116.72,116.01,116.19,9321.0
2018-10-24 15:00:00,116.15,116.15,115.39,115.54,17578.0,116.15,116.15,115.39,115.54,17578.0
2018-10-24 15:30:00,115.54,115.81,114.49,114.7,65489.0,115.54,115.81,114.49,114.7,65489.0
2018-10-25 09:30:00,115.72,116.48,114.82,116.16,10664.0,115.72,116.48,114.82,116.16,10664.0
2018-10-25 10:00:00,116.37,116.98,114.65,115.94,6741.0,116.37,116.98,114.65,115.94,6741.0
2018-10-25 10:30:00,116.09,117.42,115.97,116.85,4861.0,116.09,117.42,115.97,116.85,4861.0
2018-10-25 11:00:00,116.68,117.16,116.25,117.15,1150.0,116.68,117.16,116.25,117.15,1150.0
2018-10-25 11:30:00,117.2,117.2,116.56,117.03,4334.0,117.2,117.2,116.56,117.03,4334.0
2018-10-25 12:00:00,116.95,117.35,116.6,116.8,22043.0,116.95,117.35,116.6,116.8,22043.0
2018-10-25 12:30:00,116.73,117.21,116.71,117.14,4100.0,116.73,117.21,116.71,117.14,4100.0
2018-10-25 13:00:00,117.14,117.5,116.89,117.44,6255.0,117.14,117.5,116.89,117.44,6255.0
2018-10-25 13:30:00,117.44,118.0,117.42,117.73,10030.0,117.44,118.0,117.42,117.73,10030.0
2018-10-25 14:00:00,117.59,118.5,117.48,118.43,5643.0,117.59,118.5,117.48,118.43,5643.0
2018-10-25 14:30:00,118.36,118.7,118.12,118.59,7244.0,118.36,118.7,118.12,118.59,7244.0
2018-10-25 15:00:00,118.46,118.77,118.08,118.61,15607.0,118.46,118.77,118.08,118.61,15607.0
2018-10-25 15:30:00,118.54,118.61,117.83,117.86,38625.0,118.54,118.61,117.83,117.86,38625.0
2018-10-26 09:30:00,115.5,115.98,114.76,115.98,15351.0,115.5,115.98,114.76,115.98,15351.0
2018-10-26 10:00:00,115.4,115.55,114.88,115.17,14200.0,115.4,115.55,114.88,115.17,14200.0
2018-10-26 10:30:00,115.14,115.39,114.62,114.71,10988.0,115.14,115.39,114.62,114.71,10988.0
2018-10-26 11:00:00,113.93,115.29,113.89,115.29,9200.0,113.93,115.29,113.89,115.29,9200.0
2018-10-26 11:30:00,115.35,115.87,114.95,115.73,14786.0,115.35,115.87,114.95,115.73,14786.0
2018-10-26 12:00:00,115.8,116.95,115.8,116.86,31936.0,115.8,116.95,115.8,116.86,31936.0
2018-10-26 12:30:00,116.95,118.01,116.95,117.45,4317.0,116.95,118.01,116.95,117.45,4317.0
2018-10-26 13:00:00,117.54,118.05,117.11,117.11,7503.0,117.54,118.05,117.11,117.11,7503.0
2018-10-26 13:30:00,116.67,116.67,116.03,116.56,6332.0,116.67,116.67,116.03,116.56,6332.0
2018-10-26 14:00:00,116.57,116.57,115.78,116.54,3900.0,116.57,116.57,115.78,116.54,3900.0
2018-10-26 14:30:00,116.31,116.31,115.24,115.24,2363.0,116.31,116.31,115.24,115.24,2363.0
2018-10-26 15:00:00,115.24,115.7,115.02,115.57,14116.0,115.24,115.7,115.02,115.57,14116.0
2018-10-26 15:30:00,115.34,116.0,115.12,115.59,23881.0,115.34,116.0,115.12,115.59,23881.0
2018-10-29 09:30:00,117.6,118.16,117.07,117.62,7361.0,117.6,118.16,117.07,117.62,7361.0
2018-10-29 10:00:00,117.64,118.09,117.58,117.81,6617.0,117.64,118.09,117.58,117.81,6617.0
2018-10-29 10:30:00,117.94,117.95,117.27,117.4,12369.0,117.94,117.95,117.27,117.4,12369.0
2018-10-29 11:00:00,117.38,117.57,116.98,117.08,4295.0,117.38,117.57,116.98,117.08,4295.0
2018-10-29 11:30:00,117.01,117.02,116.41,116.41,6216.0,117.01,117.02,116.41,116.41,6216.0
2018-10-29 12:00:00,116.21,116.21,114.62,115.06,8008.0,116.21,116.21,114.62,115.06,8008.0
2018-10-29 12:30:00,114.93,115.52,114.83,115.06,6845.0,114.93,115.52,114.83,115.06,6845.0
2018-10-29 13:00:00,115.16,115.79,115.16,115.64,3600.0,115.16,115.79,115.16,115.64,3600.0
2018-10-29 13:30:00,115.63,115.88,115.43,115.51,3299.0,115.63,115.88,115.43,115.51,3299.0
2018-10-29 14:00:00,115.12,115.26,114.24,114.26,6361.0,115.12,115.26,114.24,114.26,6361.0
2018-10-29 14:30:00,113.96,114.21,113.65,113.73,13712.0,113.96,114.21,113.65,113.73,13712.0
2018-10-29 15:00:00,113.63,113.63,111.66,111.87,17683.0,113.63,113.63,111.66,111.87,17683.0
2018-10-29 15:30:00,111.75,113.06,110.88,112.49,61227.0,111.75,113.06,110.88,112.49,61227.0
2018-10-30 09:30:00,112.65,114.17,110.72,113.74,17057.0,112.65,114.17,110.72,113.74,17057.0
2018-10-30 10:00:00,113.76,115.34,113.45,114.57,35728.0,113.76,115.34,113.45,114.57,35728.0
2018-10-30 10:30:00,114.61,114.7,112.96,113.35,39016.0,114.61,114.7,112.96,113.35,39016.0
2018-10-30 11:00:00,113.64,115.2,113.52,115.14,43431.0,113.64,115.2,113.52,115.14,43431.0
2018-10-30 11:30:00,115.12,115.89,114.82,115.39,215147.0,115.12,115.89,114.82,115.39,215147.0
2018-10-30 12:00:00,115.58,115.94,115.03,115.81,4969.0,115.58,115.94,115.03,115.81,4969.0
2018-10-30 12:30:00,115.81,116.15,115.1,115.1,5310.0,115.81,116.15,115.1,115.1,5310.0
2018-10-30 13:00:00,115.11,115.29,114.06,114.16,16233.0,115.11,115.29,114.06,114.16,16233.0
2018-10-30 13:30:00,114.2,114.43,113.42,113.86,46893.0,114.2,114.43,113.42,113.86,46893.0
2018-10-30 14:00:00,113.81,113.96,112.96,113.49,85739.0,113.81,113.96,112.96,113.49,85739.0
2018-10-30 14:30:00,113.46,114.07,113.08,113.43,48970.0,113.46,114.07,113.08,113.43,48970.0
2018-10-30 15:00:00,113.36,113.97,112.84,113.48,104237.0,113.36,113.97,112.84,113.48,104237.0
2018-10-30 15:30:00,113.54,113.92,113.03,113.24,124304.0,113.54,113.92,113.03,113.24,124304.0
2018-10-31 09:30:00,114.69,117.51,114.69,117.51,41449.0,114.69,117.51,114.69,117.51,41449.0
2018-10-31 10:00:00,117.72,119.37,117.45,119.25,39671.0,117.72,119.37,117.45,119.25,39671.0
2018-10-31 10:30:00,119.25,119.57,117.9,118.09,35758.0,119.25,119.57,117.9,118.09,35758.0
2018-10-31 11:00:00,118.09,118.58,117.98,118.39,26901.0,118.09,118.58,117.98,118.39,26901.0
2018-10-31 11:30:00,118.69,119.0,118.1,118.64,17992.0,118.69,119.0,118.1,118.64,17992.0
2018-10-31 12:00:00,118.74,119.0,118.44,118.78,8468.0,118.74,119.0,118.44,118.78,8468.0
2018-10-31 12:30:00,118.8,119.14,118.6,119.05,11988.0,118.8,119.14,118.6,119.05,11988.0
2018-10-31 13:00:00,119.13,119.85,118.92,119.66,11105.0,119.13,119.85,118.92,119.66,11105.0
2018-10-31 13:30:00,119.66,120.61,119.37,120.4,16876.0,119.66,120.61,119.37,120.4,16876.0
2018-10-31 14:00:00,120.31,121.16,120.2,120.65,13711.0,120.31,121.16,120.2,120.65,13711.0
2018-10-31 14:30:00,120.73,120.8,120.43,120.6,13827.0,120.73,120.8,120.43,120.6,13827.0
2018-10-31 15:00:00,120.67,120.77,120.03,120.49,24373.0,120.67,120.77,120.03,120.49,24373.0
2018-10-31 15:30:00,120.46,120.5,119.34,119.46,50375.0,120.46,120.5,119.34,119.46,50375.0
2018-11-01 09:30:00,122.97,134.07,122.97,127.08,106764.0,122.97,134.07,122.97,127.08,106764.0
2018-11-01 10:00:00,126.81,128.17,126.49,127.66,45455.0,126.81,128.17,126.49,127.66,45455.0
2018-11-01 10:30:00,127.71,128.16,125.35,126.2,37441.0,127.71,128.16,125.35,126.2,37441.0
2018-11-01 11:00:00,125.66,126.38,124.59,125.64,40962.0,125.66,126.38,124.59,125.64,40962.0
2018-11-01 11:30:00,125.94,127.11,125.0,126.75,44020.0,125.94,127.11,125.0,126.75,44020.0
2018-11-01 12:00:00,126.91,127.42,125.9,126.0,19358.0,126.91,127.42,125.9,126.0,19358.0
2018-11-01 12:30:00,125.97,125.97,124.97,125.79,14074.0,125.97,125.97,124.97,125.79,14074.0
2018-11-01 13:00:00,125.93,126.74,125.8,126.0,19391.0,125.93,126.74,125.8,126.0,19391.0
2018-11-01 13:30:00,126.11,127.01,126.09,126.97,10135.0,126.11,127.01,126.09,126.97,10135.0
2018-11-01 14:00:00,126.76,127.49,126.63,127.42,13073.0,126.76,127.49,126.63,127.42,13073.0
2018-11-01 14:30:00,127.42,127.78,127.05,127.05,13423.0,127.42,127.78,127.05,127.05,13423.0
2018-11-01 15:00:00,127.18,127.52,126.71,127.43,32296.0,127.18,127.52,126.71,127.43,32296.0
2018-11-01 15:30:00,127.46,128.15,127.34,127.58,141333.0,127.46,128.15,127.34,127.58,141333.0
2018-11-02 09:30:00,128.42,129.13,126.47,129.06,95026.0,128.42,129.13,126.47,129.06,95026.0
2018-11-02 10:00:00,128.87,128.97,127.19,127.54,13465.0,128.87,128.97,127.19,127.54,13465.0
2018-11-02 10:30:00,127.41,127.68,126.75,127.0,6799.0,127.41,127.68,126.75,127.0,6799.0
2018-11-02 11:00:00,127.01,127.05,126.34,126.83,7103.0,127.01,127.05,126.34,126.83,7103.0
2018-11-02 11:30:00,126.95,127.81,126.86,127.06,7800.0,126.95,127.81,126.86,127.06,7800.0
2018-11-02 12:00:00,127.21,127.54,126.96,127.35,32334.0,127.21,127.54,126.96,127.35,32334.0
2018-11-02 12:30:00,127.4,127.4,126.16,126.35,34861.0,127.4,127.4,126.16,126.35,34861.0
2018-11-02 13:00:00,126.33,126.71,126.16,126.48,37172.0,126.33,126.71,126.16,126.48,37172.0
2018-11-02 13:30:00,126.45,126.47,125.78,126.06,18086.0,126.45,126.47,125.78,126.06,18086.0
2018-11-02 14:00:00,126.13,126.94,125.72,126.94,15499.0,126.13,126.94,125.72,126.94,15499.0
2018-11-02 14:30:00,126.94,127.02,126.25,126.93,12473.0,126.94,127.02,126.25,126.93,12473.0
2018-11-02 15:00:00,126.82,126.96,126.64,126.76,17928.0,126.82,126.96,126.64,126.76,17928.0
2018-11-02 15:30:00,126.68,126.68,126.08,126.3,72945.0,126.68,126.68,126.08,126.3,72945.0
2018-11-05 09:30:00,126.94,127.01,125.07,125.19,9544.0,126.94,127.01,125.07,125.19,9544.0
2018-11-05 10:00:00,125.17,125.57,124.17,124.57,58878.0,125.17,125.57,124.17,124.57,58878.0
2018-11-05 10:30:00,124.52,124.61,123.55,124.13,44110.0,124.52,124.61,123.55,124.13,44110.0
2018-11-05 11:00:00,124.03,124.23,123.02,123.24,16374.0,124.03,124.23,123.02,123.24,16374.0
2018-11-05 11:30:00,123.35,123.56,123.0,123.56,17595.0,123.35,123.56,123.0,123.56,17595.0
2018-11-05 12:00:00,123.57,123.88,123.56,123.81,2994.0,123.57,123.88,123.56,123.81,2994.0
2018-11-05 12:30:00,123.87,123.94,123.66,123.93,4750.0,123.87,123.94,123.66,123.93,4750.0
2018-11-05 13:00:00,123.94,124.27,123.76,124.13,5800.0,123.94,124.27,123.76,124.13,5800.0
2018-11-05 13:30:00,124.11,124.33,123.73,124.18,6013.0,124.11,124.33,123.73,124.18,6013.0
2018-11-05 14:00:00,124.14,124.84,124.12,124.79,8512.0,124.14,124.84,124.12,124.79,8512.0
2018-11-05 14:30:00,124.72,125.11,124.65,125.06,3324.0,124.72,125.11,124.65,125.06,3324.0
2018-11-05 15:00:00,124.84,125.15,124.48,124.5,15341.0,124.84,125.15,124.48,124.5,15341.0
2018-11-05 15:30:00,124.51,124.51,124.05,124.17,24619.0,124.51,124.51,124.05,124.17,24619.0
2018-11-06 09:30:00,124.39,125.61,124.39,124.84,17388.0,124.39,125.61,124.39,124.84,17388.0
2018-11-06 10:00:00,124.75,125.04,124.23,124.77,8703.0,124.75,125.04,124.23,124.77,8703.0
2018-11-06 10:30:00,124.91,124.91,123.93,124.03,8328.0,124.91,124.91,123.93,124.03,8328.0
2018-11-06 11:00:00,124.08,124.5,123.66,124.32,13481.0,124.08,124.5,123.66,124.32,13481.0
2018-11-06 11:30:00,124.22,124.54,123.78,124.05,9118.0,124.22,124.54,123.78,124.05,9118.0
2018-11-06 12:00:00,124.25,124.39,123.92,124.19,11738.0,124.25,124.39,123.92,124.19,11738.0
2018-11-06 12:30:00,123.96,124.4,123.74,123.75,28053.0,123.96,124.4,123.74,123.75,28053.0
2018-11-06 13:00:00,123.89,124.19,123.86,123.87,9630.0,123.89,124.19,123.86,123.87,9630.0
2018-11-06 13:30:00,123.89,124.35,123.8,123.85,6099.0,123.89,124.35,123.8,123.85,6099.0
2018-11-06 14:00:00,123.88,124.07,123.26,123.3,11904.0,123.88,124.07,123.26,123.3,11904.0
2018-11-06 14:30:00,123.34,124.12,123.34,123.92,13862.0,123.34,124.12,123.34,123.92,13862.0
2018-11-06 15:00:00,123.88,124.53,123.88,124.48,13724.0,123.88,124.53,123.88,124.48,13724.0
2018-11-06 15:30:00,124.52,125.25,124.39,124.99,50472.0,124.52,125.25,124.39,124.99,50472.0
2018-11-07 09:30:00,126.2,127.26,126.2,126.43,20191.0,126.2,127.26,126.2,126.43,20191.0
2018-11-07 10:00:00,126.3,127.69,126.3,127.69,29533.0,126.3,127.69,126.3,127.69,29533.0
2018-11-07 10:30:00,127.71,128.58,127.63,128.35,15346.0,127.71,128.58,127.63,128.35,15346.0
2018-11-07 11:00:00,128.1,128.56,127.97,128.0,9442.0,128.1,128.56,127.97,128.0,9442.0
2018-11-07 11:30:00,128.17,128.9,128.0,128.83,7400.0,128.17,128.9,128.0,128.83,7400.0
2018-11-07 12:00:00,128.8,128.8,128.17,128.65,8603.0,128.8,128.8,128.17,128.65,8603.0
2018-11-07 12:30:00,128.6,129.26,128.54,128.97,9370.0,128.6,129.26,128.54,128.97,9370.0
2018-11-07 13:00:00,129.06,129.09,128.34,128.71,19541.0,129.06,129.09,128.34,128.71,19541.0
2018-11-07 13:30:00,128.76,128.93,128.24,128.34,8938.0,128.76,128.93,128.24,128.34,8938.0
2018-11-07 14:00:00,128.32,128.85,128.23,128.69,8915.0,128.32,128.85,128.23,128.69,8915.0
2018-11-07 14:30:00,128.62,128.73,128.13,128.3,10900.0,128.62,128.73,128.13,128.3,10900.0
2018-11-07 15:00:00,128.21,129.08,128.21,128.97,13000.0,128.21,129.08,128.21,128.97,13000.0
2018-11-07 15:30:00,129.0,129.43,128.93,129.27,31942.0,129.0,129.43,128.93,129.27,31942.0
2018-11-08 09:30:00,128.44,130.21,128.44,130.21,71227.0,128.44,130.21,128.44,130.21,71227.0
2018-11-08 10:00:00,130.06,130.38,129.28,130.3,12667.0,130.06,130.38,129.28,130.3,12667.0
2018-11-08 10:30:00,130.16,130.51,130.14,130.4,27725.0,130.16,130.51,130.14,130.4,27725.0
2018-11-08 11:00:00,130.43,130.89,130.33,130.71,44422.0,130.43,130.89,130.33,130.71,44422.0
2018-11-08 11:30:00,130.81,131.16,130.77,130.77,7600.0,130.81,131.16,130.77,130.77,7600.0
2018-11-08 12:00:00,130.69,131.01,130.66,130.85,10090.0,130.69,131.01,130.66,130.85,10090.0
2018-11-08 12:30:00,130.82,131.07,130.82,130.84,5779.0,130.82,131.07,130.82,130.84,5779.0
2018-11-08 13:00:00,130.95,130.96,130.59,130.78,57584.0,130.95,130.96,130.59,130.78,57584.0
2018-11-08 13:30:00,130.76,131.6,130.72,131.56,30659.0,130.76,131.6,130.72,131.56,30659.0
2018-11-08 14:00:00,131.39,132.04,130.81,130.81,159620.0,131.39,132.04,130.81,130.81,159620.0
2018-11-08 14:30:00,130.88,131.14,130.46,130.54,11377.0,130.88,131.14,130.46,130.54,11377.0
2018-11-08 15:00:00,130.55,131.08,130.53,130.66,15820.0,130.55,131.08,130.53,130.66,15820.0
2018-11-08 15:30:00,130.66,130.76,130.33,130.67,25142.0,130.66,130.76,130.33,130.67,25142.0
2018-11-09 09:30:00,129.84,129.84,127.85,128.22,11479.0,129.84,129.84,127.85,128.22,11479.0
2018-11-09 10:00:00,128.37,128.43,127.73,127.9,5809.0,128.37,128.43,127.73,127.9,5809.0
2018-11-09 10:30:00,127.98,128.0,127.46,127.81,15673.0,127.98,128.0,127.46,127.81,15673.0
2018-11-09 11:00:00,127.81,127.81,127.14,127.69,6500.0,127.81,127.81,127.14,127.69,6500.0
2018-11-09 11:30:00,127.83,127.92,127.1,127.22,17993.0,127.83,127.92,127.1,127.22,17993.0
2018-11-09 12:00:00,127.3,127.31,126.52,126.76,6215.0,127.3,127.31,126.52,126.76,6215.0
2018-11-09 12:30:00,126.67,128.1,126.54,128.0,24445.0,126.67,128.1,126.54,128.0,24445.0
2018-11-09 13:00:00,128.0,128.35,127.89,128.09,16991.0,128.0,128.35,127.89,128.09,16991.0
2018-11-09 13:30:00,127.94,128.21,127.91,128.0,16793.0,127.94,128.21,127.91,128.0,16793.0
2018-11-09 14:00:00,128.07,128.36,127.99,128.24,4426.0,128.07,128.36,127.99,128.24,4426.0
2018-11-09 14:30:00,128.27,129.37,128.27,129.29,12025.0,128.27,129.37,128.27,129.29,12025.0
2018-11-09 15:00:00,129.32,129.96,129.32,129.52,20453.0,129.32,129.96,129.32,129.52,20453.0
2018-11-09 15:30:00,129.54,130.18,129.54,130.14,28100.0,129.54,130.18,129.54,130.14,28100.0
2018-11-12 09:30:00,129.06,129.78,128.86,129.32,29799.0,129.06,129.78,128.86,129.32,29799.0
2018-11-12 10:00:00,129.25,129.34,128.81,129.26,26013.0,129.25,129.34,128.81,129.26,26013.0
2018-11-12 10:30:00,129.1,129.11,127.41,127.57,118807.0,129.1,129.11,127.41,127.57,118807.0
2018-11-12 11:00:00,127.45,127.5,126.45,126.89,43299.0,127.45,127.5,126.45,126.89,43299.0
2018-11-12 11:30:00,126.76,127.41,126.34,127.0,26905.0,126.76,127.41,126.34,127.0,26905.0
2018-11-12 12:00:00,127.13,127.52,126.43,126.73,155844.0,127.13,127.52,126.43,126.73,155844.0
2018-11-12 12:30:00,126.72,126.72,125.87,125.87,8125.0,126.72,126.72,125.87,125.87,8125.0
2018-11-12 13:00:00,125.94,126.37,125.35,126.3,19255.0,125.94,126.37,125.35,126.3,19255.0
2018-11-12 13:30:00,126.23,126.58,125.35,126.48,17337.0,126.23,126.58,125.35,126.48,17337.0
2018-11-12 14:00:00,126.4,127.27,126.25,126.77,12100.0,126.4,127.27,126.25,126.77,12100.0
2018-11-12 14:30:00,126.59,127.4,126.51,126.51,11612.0,126.59,127.4,126.51,126.51,11612.0
2018-11-12 15:00:00,126.54,126.96,126.24,126.73,9706.0,126.54,126.96,126.24,126.73,9706.0
2018-11-12 15:30:00,126.69,127.11,126.16,127.0,90857.0,126.69,127.11,126.16,127.0,90857.0
2018-11-13 09:30:00,127.37,127.37,126.37,127.02,15698.0,127.37,127.37,126.37,127.02,15698.0
2018-11-13 10:00:00,127.02,128.6,126.81,127.62,22566.0,127.02,128.6,126.81,127.62,22566.0
2018-11-13 10:30:00,127.66,128.31,127.5,128.14,14161.0,127.66,128.31,127.5,128.14,14161.0
2018-11-13 11:00:00,128.29,129.69,128.13,129.29,9067.0,128.29,129.69,128.13,129.29,9067.0
2018-11-13 11:30:00,129.19,129.38,128.83,128.84,11418.0,129.19,129.38,128.83,128.84,11418.0
2018-11-13 12:00:00,128.86,129.54,128.82,129.08,8020.0,128.86,129.54,128.82,129.08,8020.0
2018-11-13 12:30:00,129.03,129.21,128.89,129.09,29858.0,129.03,129.21,128.89,129.09,29858.0
2018-11-13 13:00:00,129.09,129.36,129.09,129.28,18214.0,129.09,129.36,129.09,129.28,18214.0
2018-11-13 13:30:00,129.31,130.25,129.22,129.22,27766.0,129.31,130.25,129.22,129.22,27766.0
2018-11-13 14:00:00,129.18,129.33,127.88,127.96,13000.0,129.18,129.33,127.88,127.96,13000.0
2018-11-13 14:30:00,128.04,128.12,127.27,127.57,15224.0,128.04,128.12,127.27,127.57,15224.0
2018-11-13 15:00:00,127.6,128.04,127.01,127.58,23306.0,127.6,128.04,127.01,127.58,23306.0
2018-11-13 15:30:00,127.45,128.27,127.39,128.25,52732.0,127.45,128.27,127.39,128.25,52732.0
2018-11-14 09:30:00,129.59,130.0,128.8,129.88,20411.0,129.59,130.0,128.8,129.88,20411.0
2018-11-14 10:00:00,129.76,129.85,128.97,129.23,16005.0,129.76,129.85,128.97,129.23,16005.0
2018-11-14 10:30:00,129.31,130.44,129.3,129.72,27880.0,129.31,130.44,129.3,129.72,27880.0
2018-11-14 11:00:00,129.4,129.4,128.54,128.54,15760.0,129.4,129.4,128.54,128.54,15760.0
2018-11-14 11:30:00,128.52,128.53,127.77,128.37,10203.0,128.52,128.53,127.77,128.37,10203.0
2018-11-14 12:00:00,128.38,129.07,127.7,129.02,28729.0,128.38,129.07,127.7,129.02,28729.0
2018-11-14 12:30:00,128.77,128.77,127.27,127.27,5923.0,128.77,128.77,127.27,127.27,5923.0
2018-11-14 13:00:00,127.06,127.55,126.93,127.3,14263.0,127.06,127.55,126.93,127.3,14263.0
2018-11-14 13:30:00,127.41,127.5,127.04,127.22,26159.0,127.41,127.5,127.04,127.22,26159.0
2018-11-14 14:00:00,127.33,127.35,126.54,126.82,45827.0,127.33,127.35,126.54,126.82,45827.0
2018-11-14 14:30:00,126.78,127.31,126.72,127.26,88883.0,126.78,127.31,126.72,127.26,88883.0
2018-11-14 15:00:00,127.34,127.59,127.01,127.09,11010.0,127.34,127.59,127.01,127.09,11010.0
2018-11-14 15:30:00,127.1,127.16,125.81,125.92,32569.0,127.1,127.16,125.81,125.92,32569.0
2018-11-15 09:30:00,125.43,125.43,123.52,123.86,49749.0,125.43,125.43,123.52,123.86,49749.0
2018-11-15 10:00:00,123.85,123.85,123.4,123.71,19927.0,123.85,123.85,123.4,123.71,19927.0
2018-11-15 10:30:00,123.71,124.33,123.26,124.0,41516.0,123.71,124.33,123.26,124.0,41516.0
2018-11-15 11:00:00,123.93,125.09,123.93,125.09,9543.0,123.93,125.09,123.93,125.09,9543.0
2018-11-15 11:30:00,125.18,125.42,125.13,125.28,4249.0,125.18,125.42,125.13,125.28,4249.0
2018-11-15 12:00:00,125.14,125.14,124.2,124.2,8578.0,125.14,125.14,124.2,124.2,8578.0
2018-11-15 12:30:00,124.27,124.49,123.87,124.03,10574.0,124.27,124.49,123.87,124.03,10574.0
2018-11-15 13:00:00,124.02,124.99,123.87,124.82,6398.0,124.02,124.99,123.87,124.82,6398.0
2018-11-15 13:30:00,125.13,126.09,125.12,125.55,12563.0,125.13,126.09,125.12,125.55,12563.0
2018-11-15 14:00:00,125.65,125.87,125.37,125.87,6692.0,125.65,125.87,125.37,125.87,6692.0
2018-11-15 14:30:00,126.08,126.11,125.63,125.79,5780.0,126.08,126.11,125.63,125.79,5780.0
2018-11-15 15:00:00,125.66,126.12,124.97,125.55,6594.0,125.66,126.12,124.97,125.55,6594.0
2018-11-15 15:30:00,125.54,126.17,125.22,126.08,44497.0,125.54,126.17,125.22,126.08,44497.0
2018-11-16 09:30:00,124.93,126.14,124.93,126.14,3201.0,124.93,126.14,124.93,126.14,3201.0
2018-11-16 10:00:00,125.83,126.36,125.58,126.03,6090.0,125.83,126.36,125.58,126.03,6090.0
2018-11-16 10:30:00,126.15,126.34,125.6,125.6,5967.0,126.15,126.34,125.6,125.6,5967.0
2018-11-16 11:00:00,125.5,125.62,125.08,125.08,19682.0,125.5,125.62,125.08,125.08,19682.0
2018-11-16 11:30:00,125.21,125.21,124.46,124.7,5058.0,125.21,125.21,124.46,124.7,5058.0
2018-11-16 12:00:00,124.52,124.55,123.94,123.94,5510.0,124.52,124.55,123.94,123.94,5510.0
2018-11-16 12:30:00,123.94,125.79,123.79,125.24,4897.0,123.94,125.79,123.79,125.24,4897.0
2018-11-16 13:00:00,125.21,125.21,124.69,125.01,3720.0,125.21,125.21,124.69,125.01,3720.0
2018-11-16 13:30:00,125.02,125.02,124.59,124.79,9296.0,125.02,125.02,124.59,124.79,9296.0
2018-11-16 14:00:00,124.66,125.04,124.4,124.88,8815.0,124.66,125.04,124.4,124.88,8815.0
2018-11-16 14:30:00,125.04,125.25,124.88,125.21,4609.0,125.04,125.25,124.88,125.21,4609.0
2018-11-16 15:00:00,125.31,125.74,125.07,125.74,5163.0,125.31,125.74,125.07,125.74,5163.0
2018-11-16 15:30:00,125.69,125.72,125.11,125.29,29505.0,125.69,125.72,125.11,125.29,29505.0
2018-11-19 09:30:00,124.8,124.85,124.0,124.0,9455.0,124.8,124.85,124.0,124.0,9455.0
2018-11-19 10:00:00,123.94,123.94,122.61,123.12,44179.0,123.94,123.94,122.61,123.12,44179.0
2018-11-19 10:30:00,122.8,123.0,122.33,122.98,8124.0,122.8,123.0,122.33,122.98,8124.0
2018-11-19 11:00:00,122.72,122.86,121.45,121.56,13311.0,122.72,122.86,121.45,121.56,13311.0
2018-11-19 11:30:00,121.42,121.73,120.56,121.04,17623.0,121.42,121.73,120.56,121.04,17623.0
2018-11-19 12:00:00,121.15,121.58,121.04,121.51,12113.0,121.15,121.58,121.04,121.51,12113.0
2018-11-19 12:30:00,121.42,121.5,120.66,121.12,33148.0,121.42,121.5,120.66,121.12,33148.0
2018-11-19 13:00:00,120.84,121.14,120.05,120.09,15435.0,120.84,121.14,120.05,120.09,15435.0
2018-11-19 13:30:00,120.23,120.66,119.87,120.23,11621.0,120.23,120.66,119.87,120.23,11621.0
2018-11-19 14:00:00,120.17,120.18,119.62,120.0,22704.0,120.17,120.18,119.62,120.0,22704.0
2018-11-19 14:30:00,119.93,120.58,119.92,120.13,55750.0,119.93,120.58,119.92,120.13,55750.0
2018-11-19 15:00:00,120.06,121.05,120.03,121.05,25665.0,120.06,121.05,120.03,121.05,25665.0
2018-11-19 15:30:00,121.11,121.11,120.68,121.1,75138.0,121.11,121.11,120.68,121.1,75138.0
2018-11-20 09:30:00,117.72,119.01,117.2,117.35,35880.0,117.72,119.01,117.2,117.35,35880.0
2018-11-20 10:00:00,117.48,118.89,117.4,118.53,74645.0,117.48,118.89,117.4,118.53,74645.0
2018-11-20 10:30:00,118.4,120.56,118.29,120.56,11644.0,118.4,120.56,118.29,120.56,11644.0
2018-11-20 11:00:00,120.61,120.62,119.1,119.29,6580.0,120.61,120.62,119.1,119.29,6580.0
2018-11-20 11:30:00,119.43,120.28,119.28,119.44,4337.0,119.43,120.28,119.28,119.44,4337.0
2018-11-20 12:00:00,119.8,119.94,118.92,119.33,5700.0,119.8,119.94,118.92,119.33,5700.0
2018-11-20 12:30:00,119.54,119.54,118.69,118.94,6180.0,119.54,119.54,118.69,118.94,6180.0
2018-11-20 13:00:00,118.97,119.19,118.46,118.74,8750.0,118.97,119.19,118.46,118.74,8750.0
2018-11-20 13:30:00,118.54,119.0,118.54,118.7,21156.0,118.54,119.0,118.54,118.7,21156.0
2018-11-20 14:00:00,118.52,118.72,118.12,118.14,15981.0,118.52,118.72,118.12,118.14,15981.0
2018-11-20 14:30:00,118.13,118.33,117.53,117.89,15245.0,118.13,118.33,117.53,117.89,15245.0
2018-11-20 15:00:00,117.94,118.11,117.25,117.86,17512.0,117.94,118.11,117.25,117.86,17512.0
2018-11-20 15:30:00,117.83,118.2,117.65,118.0,38072.0,117.83,118.2,117.65,118.0,38072.0
2018-11-21 09:30:00,118.96,120.99,118.22,118.68,9433.0,118.96,120.99,118.22,118.68,9433.0
2018-11-21 10:00:00,119.14,119.35,118.57,118.82,7455.0,119.14,119.35,118.57,118.82,7455.0
2018-11-21 10:30:00,118.8,119.51,118.79,119.07,3900.0,118.8,119.51,118.79,119.07,3900.0
2018-11-21 11:00:00,119.12,120.12,119.12,119.93,4550.0,119.12,120.12,119.12,119.93,4550.0
2018-11-21 11:30:00,119.82,120.43,119.69,120.01,4825.0,119.82,120.43,119.69,120.01,4825.0
2018-11-21 12:00:00,119.85,120.06,119.79,119.89,5214.0,119.85,120.06,119.79,119.89,5214.0
2018-11-21 12:30:00,119.89,120.61,119.78,120.61,8814.0,119.89,120.61,119.78,120.61,8814.0
2018-11-21 13:00:00,120.71,120.76,120.31,120.42,2471.0,120.71,120.76,120.31,120.42,2471.0
2018-11-21 13:30:00,120.58,120.86,120.43,120.82,4004.0,120.58,120.86,120.43,120.82,4004.0
2018-11-21 14:00:00,120.96,121.18,120.86,121.18,3400.0,120.96,121.18,120.86,121.18,3400.0
2018-11-21 14:30:00,121.19,121.3,120.83,120.83,4294.0,121.19,121.3,120.83,120.83,4294.0
2018-11-21 15:00:00,120.96,121.06,120.71,120.71,4922.0,120.96,121.06,120.71,120.71,4922.0
2018-11-21 15:30:00,120.62,120.67,120.28,120.52,21626.0,120.62,120.67,120.28,120.52,21626.0
2018-11-23 09:30:00,119.27,121.06,119.27,121.06,3179.0,119.27,121.06,119.27,121.06,3179.0
2018-11-23 10:00:00,121.01,121.01,120.46,120.97,2917.0,121.01,121.01,120.46,120.97,2917.0
2018-11-23 10:30:00,121.0,121.0,120.52,120.9,2800.0,121.0,121.0,120.52,120.9,2800.0
2018-11-23 11:00:00,120.83,121.19,120.7,121.16,3908.0,120.83,121.19,120.7,121.16,3908.0
2018-11-23 11:30:00,121.11,121.11,120.88,121.0,2290.0,121.11,121.11,120.88,121.0,2290.0
2018-11-23 12:00:00,120.83,121.03,120.59,120.65,6200.0,120.83,121.03,120.59,120.65,6200.0
2018-11-23 12:30:00,120.49,120.77,120.27,120.28,7517.0,120.49,120.77,120.27,120.28,7517.0
2018-11-26 09:30:00,121.66,121.99,121.31,121.99,5411.0,121.66,121.99,121.31,121.99,5411.0
2018-11-26 10:00:00,121.91,121.91,121.27,121.54,9979.0,121.91,121.91,121.27,121.54,9979.0
2018-11-26 10:30:00,121.55,122.66,121.5,122.58,10737.0,121.55,122.66,121.5,122.58,10737.0
2018-11-26 11:00:00,122.45,123.0,122.35,122.5,12707.0,122.45,123.0,122.35,122.5,12707.0
2018-11-26 11:30:00,122.65,122.7,121.91,122.48,30723.0,122.65,122.7,121.91,122.48,30723.0
2018-11-26 12:00:00,122.45,122.49,121.92,121.93,1900.0,122.45,122.49,121.92,121.93,1900.0
2018-11-26 12:30:00,122.08,122.08,121.53,121.84,2790.0,122.08,122.08,121.53,121.84,2790.0
2018-11-26 13:00:00,121.82,122.29,121.82,121.99,2300.0,121.82,122.29,121.82,121.99,2300.0
2018-11-26 13:30:00,122.11,122.65,122.04,122.65,4316.0,122.11,122.65,122.04,122.65,4316.0
2018-11-26 14:00:00,122.68,123.61,122.56,123.52,6500.0,122.68,123.61,122.56,123.52,6500.0
2018-11-26 14:30:00,123.61,123.93,123.54,123.84,10903.0,123.61,123.93,123.54,123.84,10903.0
2018-11-26 15:00:00,123.89,124.07,123.76,123.81,14556.0,123.89,124.07,123.76,123.81,14556.0
2018-11-26 15:30:00,123.86,124.78,123.86,124.34,44033.0,123.86,124.78,123.86,124.34,44033.0
2018-11-27 09:30:00,123.39,123.39,121.59,123.3,7323.0,123.39,123.39,121.59,123.3,7323.0
2018-11-27 10:00:00,122.97,123.66,122.67,123.03,14560.0,122.97,123.66,122.67,123.03,14560.0
2018-11-27 10:30:00,123.06,123.73,122.95,123.62,12410.0,123.06,123.73,122.95,123.62,12410.0
2018-11-27 11:00:00,123.49,124.07,123.48,124.01,6199.0,123.49,124.07,123.48,124.01,6199.0
2018-11-27 11:30:00,123.99,124.54,123.6,124.52,3904.0,123.99,124.54,123.6,124.52,3904.0
2018-11-27 12:00:00,124.32,124.51,123.84,124.07,15747.0,124.32,124.51,123.84,124.07,15747.0
2018-11-27 12:30:00,123.83,123.98,123.41,123.41,3593.0,123.83,123.98,123.41,123.41,3593.0
2018-11-27 13:00:00,123.45,124.08,123.32,124.08,7738.0,123.45,124.08,123.32,124.08,7738.0
2018-11-27 13:30:00,123.87,124.41,123.59,124.41,5421.0,123.87,124.41,123.59,124.41,5421.0
2018-11-27 14:00:00,124.53,124.54,123.86,124.37,5758.0,124.53,124.54,123.86,124.37,5758.0
2018-11-27 14:30:00,124.41,124.53,124.14,124.44,14263.0,124.41,124.53,124.14,124.44,14263.0
2018-11-27 15:00:00,124.34,124.52,123.97,123.98,16217.0,124.34,124.52,123.97,123.98,16217.0
2018-11-27 15:30:00,123.94,124.2,123.85,124.08,21376.0,123.94,124.2,123.85,124.08,21376.0
2018-11-28 09:30:00,124.9,125.23,123.44,123.97,78215.0,124.9,125.23,123.44,123.97,78215.0
2018-11-28 10:00:00,124.12,124.28,122.26,122.88,22799.0,124.12,124.28,122.26,122.88,22799.0
2018-11-28 10:30:00,122.71,122.73,122.06,122.31,11400.0,122.71,122.73,122.06,122.31,11400.0
2018-11-28 11:00:00,122.38,122.85,122.0,122.3,34012.0,122.38,122.85,122.0,122.3,34012.0
2018-11-28 11:30:00,122.2,122.39,121.92,122.39,6902.0,122.2,122.39,121.92,122.39,6902.0
2018-11-28 12:00:00,122.56,124.6,122.56,124.59,9242.0,122.56,124.6,122.56,124.59,9242.0
2018-11-28 12:30:00,124.47,124.84,124.37,124.44,8300.0,124.47,124.84,124.37,124.44,8300.0
2018-11-28 13:00:00,124.32,124.32,123.8,124.18,5485.0,124.32,124.32,123.8,124.18,5485.0
2018-11-28 13:30:00,124.18,125.78,124.18,125.44,16262.0,124.18,125.78,124.18,125.44,16262.0
2018-11-28 14:00:00,125.35,125.58,124.73,124.92,7100.0,125.35,125.58,124.73,124.92,7100.0
2018-11-28 14:30:00,125.05,125.58,124.97,125.28,8587.0,125.05,125.58,124.97,125.28,8587.0
2018-11-28 15:00:00,125.21,125.89,125.12,125.57,15941.0,125.21,125.89,125.12,125.57,15941.0
2018-11-28 15:30:00,125.58,126.39,125.58,126.33,30785.0,125.58,126.39,125.58,126.33,30785.0
2018-11-29 09:30:00,125.7,127.47,125.7,127.2,2673.0,125.7,127.47,125.7,127.2,2673.0
2018-11-29 10:00:00,127.21,127.34,125.83,126.32,10561.0,127.21,127.34,125.83,126.32,10561.0
2018-11-29 10:30:00,126.27,126.73,125.63,125.69,5660.0,126.27,126.73,125.63,125.69,5660.0
2018-11-29 11:00:00,125.99,126.7,125.99,126.7,7748.0,125.99,126.7,125.99,126.7,7748.0
2018-11-29 11:30:00,126.6,127.12,126.53,126.75,13583.0,126.6,127.12,126.53,126.75,13583.0
2018-11-29 12:00:00,126.76,127.08,126.56,126.98,5462.0,126.76,127.08,126.56,126.98,5462.0
2018-11-29 12:30:00,127.08,127.35,126.93,127.35,8553.0,127.08,127.35,126.93,127.35,8553.0
2018-11-29 13:00:00,127.36,127.46,127.19,127.3,8027.0,127.36,127.46,127.19,127.3,8027.0
2018-11-29 13:30:00,127.25,127.59,127.21,127.34,7000.0,127.25,127.59,127.21,127.34,7000.0
2018-11-29 14:00:00,127.25,127.82,127.24,127.68,3570.0,127.25,127.82,127.24,127.68,3570.0
2018-11-29 14:30:00,127.67,127.91,127.4,127.8,3100.0,127.67,127.91,127.4,127.8,3100.0
2018-11-29 15:00:00,127.98,128.31,127.33,127.4,9709.0,127.98,128.31,127.33,127.4,9709.0
2018-11-29 15:30:00,127.43,127.43,126.45,126.58,17506.0,127.43,127.43,126.45,126.58,17506.0
2018-11-30 09:30:00,126.45,127.9,126.32,127.35,8819.0,126.45,127.9,126.32,127.35,8819.0
2018-11-30 10:00:00,127.31,127.99,127.25,127.85,7294.0,127.31,127.99,127.25,127.85,7294.0
2018-11-30 10:30:00,127.71,128.67,127.71,128.3,6800.0,127.71,128.67,127.71,128.3,6800.0
2018-11-30 11:00:00,128.27,128.73,128.2,128.2,7854.0,128.27,128.73,128.2,128.2,7854.0
2018-11-30 11:30:00,128.21,128.46,128.14,128.14,3111.0,128.21,128.46,128.14,128.14,3111.0
2018-11-30 12:00:00,128.02,128.02,127.61,127.84,3066.0,128.02,128.02,127.61,127.84,3066.0
2018-11-30 12:30:00,127.78,127.91,127.64,127.64,4108.0,127.78,127.91,127.64,127.64,4108.0
2018-11-30 13:00:00,127.56,128.25,127.45,128.03,6000.0,127.56,128.25,127.45,128.03,6000.0
2018-11-30 13:30:00,128.1,128.74,128.1,128.68,9022.0,128.1,128.74,128.1,128.68,9022.0
2018-11-30 14:00:00,128.72,129.43,128.64,129.43,11326.0,128.72,129.43,128.64,129.43,11326.0
2018-11-30 14:30:00,129.48,129.58,129.18,129.39,8202.0,129.48,129.58,129.18,129.39,8202.0
2018-11-30 15:00:00,129.42,130.26,129.34,129.85,14090.0,129.42,130.26,129.34,129.85,14090.0
2018-11-30 15:30:00,129.84,130.37,129.64,130.25,53687.0,129.84,130.37,129.64,130.25,53687.0
2018-12-03 09:30:00,133.04,134.74,132.15,133.67,40298.0,133.04,134.74,132.15,133.67,40298.0
2018-12-03 10:00:00,133.5,134.78,133.5,134.4,29189.0,133.5,134.78,133.5,134.4,29189.0
2018-12-03 10:30:00,134.27,134.27,132.98,133.07,14026.0,134.27,134.27,132.98,133.07,14026.0
2018-12-03 11:00:00,133.14,133.57,132.85,132.91,9762.0,133.14,133.57,132.85,132.91,9762.0
2018-12-03 11:30:00,133.1,133.1,131.97,132.1,10138.0,133.1,133.1,131.97,132.1,10138.0
2018-12-03 12:00:00,132.21,132.39,131.8,132.01,9065.0,132.21,132.39,131.8,132.01,9065.0
2018-12-03 12:30:00,132.11,132.99,132.11,132.68,19071.0,132.11,132.99,132.11,132.68,19071.0
2018-12-03 13:00:00,132.75,133.41,132.75,133.41,12626.0,132.75,133.41,132.75,133.41,12626.0
2018-12-03 13:30:00,133.41,133.82,133.26,133.77,10812.0,133.41,133.82,133.26,133.77,10812.0
2018-12-03 14:00:00,133.79,134.11,133.53,134.03,6934.0,133.79,134.11,133.53,134.03,6934.0
2018-12-03 14:30:00,134.02,134.28,133.82,133.96,29025.0,134.02,134.28,133.82,133.96,29025.0
2018-12-03 15:00:00,133.9,134.32,133.49,134.32,10614.0,133.9,134.32,133.49,134.32,10614.0
2018-12-03 15:30:00,134.26,134.46,133.86,134.43,41594.0,134.26,134.46,133.86,134.43,41594.0
2018-12-04 09:30:00,133.76,134.52,133.27,134.44,19324.0,133.76,134.52,133.27,134.44,19324.0
2018-12-04 10:00:00,134.04,134.66,134.04,134.28,8722.0,134.04,134.66,134.04,134.28,8722.0
2018-12-04 10:30:00,134.32,134.33,133.72,133.85,13908.0,134.32,134.33,133.72,133.85,13908.0
2018-12-04 11:00:00,133.76,133.97,133.41,133.77,39953.0,133.76,133.97,133.41,133.77,39953.0
2018-12-04 11:30:00,133.84,133.96,133.2,133.73,37996.0,133.84,133.96,133.2,133.73,37996.0
2018-12-04 12:00:00,133.73,133.89,132.33,132.33,120663.0,133.73,133.89,132.33,132.33,120663.0
2018-12-04 12:30:00,132.17,132.71,131.36,132.53,26991.0,132.17,132.71,131.36,132.53,26991.0
2018-12-04 13:00:00,132.5,133.07,131.99,132.17,46252.0,132.5,133.07,131.99,132.17,46252.0
2018-12-04 13:30:00,131.91,132.35,131.23,132.31,61447.0,131.91,132.35,131.23,132.31,61447.0
2018-12-04 14:00:00,132.1,132.66,131.85,132.03,30610.0,132.1,132.66,131.85,132.03,30610.0
2018-12-04 14:30:00,132.06,132.49,131.83,132.33,38987.0,132.06,132.49,131.83,132.33,38987.0
2018-12-04 15:00:00,132.33,132.52,131.61,132.21,97415.0,132.33,132.52,131.61,132.21,97415.0
2018-12-04 15:30:00,132.23,132.36,130.27,130.44,50171.0,132.23,132.36,130.27,130.44,50171.0
2018-12-06 09:30:00,127.71,129.05,126.76,127.1,36825.0,127.71,129.05,126.76,127.1,36825.0
2018-12-06 10:00:00,127.14,128.36,126.77,128.1,10900.0,127.14,128.36,126.77,128.1,10900.0
2018-12-06 10:30:00,128.15,128.19,126.36,126.47,10509.0,128.15,128.19,126.36,126.47,10509.0
2018-12-06 11:00:00,126.53,126.61,124.72,124.72,8626.0,126.53,126.61,124.72,124.72,8626.0
2018-12-06 11:30:00,124.65,127.01,124.59,127.01,10928.0,124.65,127.01,124.59,127.01,10928.0
2018-12-06 12:00:00,126.63,126.94,126.07,126.87,11793.0,126.63,126.94,126.07,126.87,11793.0
2018-12-06 12:30:00,126.72,127.29,126.6,127.14,7650.0,126.72,127.29,126.6,127.14,7650.0
2018-12-06 13:00:00,127.0,127.05,126.41,126.89,5700.0,127.0,127.05,126.41,126.89,5700.0
2018-12-06 13:30:00,126.7,127.63,126.46,127.56,6827.0,126.7,127.63,126.46,127.56,6827.0
2018-12-06 14:00:00,127.56,127.75,126.59,126.93,13145.0,127.56,127.75,126.59,126.93,13145.0
2018-12-06 14:30:00,127.03,127.03,125.95,126.69,19559.0,127.03,127.03,125.95,126.69,19559.0
2018-12-06 15:00:00,126.83,127.18,126.58,126.91,14886.0,126.83,127.18,126.58,126.91,14886.0
2018-12-06 15:30:00,127.02,128.01,126.9,127.89,39995.0,127.02,128.01,126.9,127.89,39995.0
2018-12-07 09:30:00,127.89,128.24,126.98,127.49,10390.0,127.89,128.24,126.98,127.49,10390.0
2018-12-07 10:00:00,127.44,127.46,126.16,126.46,6071.0,127.44,127.46,126.16,126.46,6071.0
2018-12-07 10:30:00,126.42,126.87,125.69,126.64,11227.0,126.42,126.87,125.69,126.64,11227.0
2018-12-07 11:00:00,126.53,126.58,125.27,125.37,14380.0,126.53,126.58,125.27,125.37,14380.0
2018-12-07 11:30:00,125.41,125.72,124.68,124.96,11641.0,125.41,125.72,124.68,124.96,11641.0
2018-12-07 12:00:00,124.77,125.09,124.23,124.39,16482.0,124.77,125.09,124.23,124.39,16482.0
2018-12-07 12:30:00,124.2,124.51,123.66,124.51,5293.0,124.2,124.51,123.66,124.51,5293.0
2018-12-07 13:00:00,124.5,124.76,124.09,124.24,8260.0,124.5,124.76,124.09,124.24,8260.0
2018-12-07 13:30:00,124.35,124.59,124.02,124.1,3656.0,124.35,124.59,124.02,124.1,3656.0
2018-12-07 14:00:00,124.04,124.27,123.65,123.71,8900.0,124.04,124.27,123.65,123.71,8900.0
2018-12-07 14:30:00,123.81,123.91,122.84,122.84,8463.0,123.81,123.91,122.84,122.84,8463.0
2018-12-07 15:00:00,122.76,122.97,122.3,122.92,27188.0,122.76,122.97,122.3,122.92,27188.0
2018-12-07 15:30:00,122.84,123.5,122.59,122.76,53545.0,122.84,123.5,122.59,122.76,53545.0
2018-12-10 09:30:00,122.57,124.92,122.57,123.85,15354.0,122.57,124.92,122.57,123.85,15354.0
2018-12-10 10:00:00,123.62,123.84,122.73,122.76,6852.0,123.62,123.84,122.73,122.76,6852.0
2018-12-10 10:30:00,122.73,122.9,121.62,121.62,7760.0,122.73,122.9,121.62,121.62,7760.0
2018-12-10 11:00:00,121.52,121.52,120.19,120.7,9102.0,121.52,121.52,120.19,120.7,9102.0
2018-12-10 11:30:00,120.87,121.65,120.83,121.04,6281.0,120.87,121.65,120.83,121.04,6281.0
2018-12-10 12:00:00,120.99,120.99,120.11,120.33,12500.0,120.99,120.99,120.11,120.33,12500.0
2018-12-10 12:30:00,120.35,121.75,120.35,121.75,10869.0,120.35,121.75,120.35,121.75,10869.0
2018-12-10 13:00:00,121.66,121.92,121.19,121.65,10658.0,121.66,121.92,121.19,121.65,10658.0
2018-12-10 13:30:00,121.56,122.0,121.32,121.66,13115.0,121.56,122.0,121.32,121.66,13115.0
2018-12-10 14:00:00,121.59,122.0,121.26,121.77,8409.0,121.59,122.0,121.26,121.77,8409.0
2018-12-10 14:30:00,121.84,122.19,121.28,121.28,5666.0,121.84,122.19,121.28,121.28,5666.0
2018-12-10 15:00:00,121.45,121.83,121.28,121.83,10876.0,121.45,121.83,121.28,121.83,10876.0
2018-12-10 15:30:00,121.84,122.6,121.81,122.22,54707.0,121.84,122.6,121.81,122.22,54707.0
2018-12-11 09:30:00,124.68,125.84,123.72,125.8,24085.0,124.68,125.84,123.72,125.8,24085.0
2018-12-11 10:00:00,125.8,126.52,124.7,126.23,14037.0,125.8,126.52,124.7,126.23,14037.0
2018-12-11 10:30:00,126.14,126.14,124.4,124.69,6317.0,126.14,126.14,124.4,124.69,6317.0
2018-12-11 11:00:00,124.76,125.47,124.48,124.48,3965.0,124.76,125.47,124.48,124.48,3965.0
2018-12-11 11:30:00,124.47,124.88,123.78,124.7,10500.0,124.47,124.88,123.78,124.7,10500.0
2018-12-11 12:00:00,124.8,124.82,123.62,123.91,4100.0,124.8,124.82,123.62,123.91,4100.0
2018-12-11 12:30:00,123.88,124.3,123.75,124.05,9564.0,123.88,124.3,123.75,124.05,9564.0
2018-12-11 13:00:00,124.02,124.24,123.66,123.75,7150.0,124.02,124.24,123.66,123.75,7150.0
2018-12-11 13:30:00,123.75,123.87,122.79,122.89,14194.0,123.75,123.87,122.79,122.89,14194.0
2018-12-11 14:00:00,122.95,123.92,122.82,123.92,6551.0,122.95,123.92,122.82,123.92,6551.0
2018-12-11 14:30:00,124.25,124.49,123.88,124.22,9693.0,124.25,124.49,123.88,124.22,9693.0
2018-12-11 15:00:00,124.27,124.85,123.98,124.25,11638.0,124.27,124.85,123.98,124.25,11638.0
2018-12-11 15:30:00,124.25,124.55,123.38,123.42,33810.0,124.25,124.55,123.38,123.42,33810.0
2018-12-12 09:30:00,125.31,125.63,124.55,124.55,8513.0,125.31,125.63,124.55,124.55,8513.0
2018-12-12 10:00:00,124.51,125.86,124.31,125.83,21027.0,124.51,125.86,124.31,125.83,21027.0
2018-12-12 10:30:00,125.82,125.97,125.16,125.57,13700.0,125.82,125.97,125.16,125.57,13700.0
2018-12-12 11:00:00,125.47,126.55,125.38,126.34,12686.0,125.47,126.55,125.38,126.34,12686.0
2018-12-12 11:30:00,126.36,127.05,126.22,126.68,13425.0,126.36,127.05,126.22,126.68,13425.0
2018-12-12 12:00:00,126.73,126.82,126.51,126.64,10937.0,126.73,126.82,126.51,126.64,10937.0
2018-12-12 12:30:00,126.69,126.79,125.79,126.07,26212.0,126.69,126.79,125.79,126.07,26212.0
2018-12-12 13:00:00,126.07,126.43,125.81,126.0,13676.0,126.07,126.43,125.81,126.0,13676.0
2018-12-12 13:30:00,126.1,126.17,125.4,125.46,14949.0,126.1,126.17,125.4,125.46,14949.0
2018-12-12 14:00:00,125.46,125.46,124.5,124.61,11145.0,125.46,125.46,124.5,124.61,11145.0
2018-12-12 14:30:00,124.47,124.75,124.0,124.38,21926.0,124.47,124.75,124.0,124.38,21926.0
2018-12-12 15:00:00,124.3,124.64,123.88,123.88,9211.0,124.3,124.64,123.88,123.88,9211.0
2018-12-12 15:30:00,123.95,125.21,123.91,124.07,35817.0,123.95,125.21,123.91,124.07,35817.0
2018-12-13 09:30:00,124.94,124.94,124.02,124.43,15203.0,124.94,124.94,124.02,124.43,15203.0
2018-12-13 10:00:00,124.5,124.64,124.03,124.05,5014.0,124.5,124.64,124.03,124.05,5014.0
2018-12-13 10:30:00,124.14,124.14,123.18,123.72,5293.0,124.14,124.14,123.18,123.72,5293.0
2018-12-13 11:00:00,123.56,123.9,123.33,123.88,15363.0,123.56,123.9,123.33,123.88,15363.0
2018-12-13 11:30:00,123.76,123.93,123.35,123.4,7877.0,123.76,123.93,123.35,123.4,7877.0
2018-12-13 12:00:00,123.34,123.4,122.82,122.82,16936.0,123.34,123.4,122.82,122.82,16936.0
2018-12-13 12:30:00,123.14,123.44,123.05,123.29,6297.0,123.14,123.44,123.05,123.29,6297.0
2018-12-13 13:00:00,123.16,123.19,122.76,122.95,5873.0,123.16,123.19,122.76,122.95,5873.0
2018-12-13 13:30:00,123.07,123.63,123.07,123.33,11170.0,123.07,123.63,123.07,123.33,11170.0
2018-12-13 14:00:00,123.33,123.33,122.65,122.71,4500.0,123.33,123.33,122.65,122.71,4500.0
2018-12-13 14:30:00,122.75,122.88,122.42,122.65,10851.0,122.75,122.88,122.42,122.65,10851.0
2018-12-13 15:00:00,122.67,123.17,122.39,123.08,9962.0,122.67,123.17,122.39,123.08,9962.0
2018-12-13 15:30:00,123.02,124.04,122.97,123.77,55882.0,123.02,124.04,122.97,123.77,55882.0
2018-12-14 09:30:00,122.07,122.68,121.73,122.41,3363.0,122.07,122.68,121.73,122.41,3363.0
2018-12-14 10:00:00,122.85,123.54,122.35,122.81,16696.0,122.85,123.54,122.35,122.81,16696.0
2018-12-14 10:30:00,122.4,123.68,122.04,123.38,10760.0,122.4,123.68,122.04,123.38,10760.0
2018-12-14 11:00:00,123.47,123.85,121.95,122.05,10579.0,123.47,123.85,121.95,122.05,10579.0
2018-12-14 11:30:00,122.11,122.36,120.6,120.61,17112.0,122.11,122.36,120.6,120.61,17112.0
2018-12-14 12:00:00,120.93,122.16,120.93,122.0,14287.0,120.93,122.16,120.93,122.0,14287.0
2018-12-14 12:30:00,122.0,122.24,121.5,121.56,17577.0,122.0,122.24,121.5,121.56,17577.0
2018-12-14 13:00:00,121.25,121.64,120.97,121.4,3400.0,121.25,121.64,120.97,121.4,3400.0
2018-12-14 13:30:00,121.39,121.52,120.5,120.77,15173.0,121.39,121.52,120.5,120.77,15173.0
2018-12-14 14:00:00,120.72,120.73,120.17,120.38,22466.0,120.72,120.73,120.17,120.38,22466.0
2018-12-14 14:30:00,120.41,120.41,119.49,119.91,7754.0,120.41,120.41,119.49,119.91,7754.0
2018-12-14 15:00:00,120.06,120.34,119.67,119.79,21074.0,120.06,120.34,119.67,119.79,21074.0
2018-12-14 15:30:00,119.81,119.81,118.84,119.26,45885.0,119.81,119.81,118.84,119.26,45885.0
2018-12-17 09:30:00,118.6,118.6,115.39,116.81,21179.0,118.6,118.6,115.39,116.81,21179.0
2018-12-17 10:00:00,116.52,117.69,116.52,116.96,13126.0,116.52,117.69,116.52,116.96,13126.0
2018-12-17 10:30:00,116.89,117.38,116.41,116.89,21797.0,116.89,117.38,116.41,116.89,21797.0
2018-12-17 11:00:00,117.23,118.59,117.11,118.32,16330.0,117.23,118.59,117.11,118.32,16330.0
2018-12-17 11:30:00,118.33,118.47,117.33,118.07,19612.0,118.33,118.47,117.33,118.07,19612.0
2018-12-17 12:00:00,118.12,118.29,117.19,117.22,13200.0,118.12,118.29,117.19,117.22,13200.0
2018-12-17 12:30:00,117.39,117.44,116.3,116.3,12905.0,117.39,117.44,116.3,116.3,12905.0
2018-12-17 13:00:00,116.19,116.35,115.72,115.72,11956.0,116.19,116.35,115.72,115.72,11956.0
2018-12-17 13:30:00,115.7,116.02,115.4,115.65,7608.0,115.7,116.02,115.4,115.65,7608.0
2018-12-17 14:00:00,115.62,115.62,114.71,114.94,30596.0,115.62,115.62,114.71,114.94,30596.0
2018-12-17 14:30:00,114.89,115.61,114.8,115.21,21769.0,114.89,115.61,114.8,115.21,21769.0
2018-12-17 15:00:00,115.31,115.45,114.23,114.23,28407.0,115.31,115.45,114.23,114.23,28407.0
2018-12-17 15:30:00,114.14,114.27,113.58,114.21,66694.0,114.14,114.27,113.58,114.21,66694.0
2018-12-18 09:30:00,115.52,117.07,114.95,117.07,11163.0,115.52,117.07,114.95,117.07,11163.0
2018-12-18 10:00:00,116.79,116.84,115.74,116.8,18209.0,116.79,116.84,115.74,116.8,18209.0
2018-12-18 10:30:00,117.03,117.43,116.69,117.03,11127.0,117.03,117.43,116.69,117.03,11127.0
2018-12-18 11:00:00,117.21,117.43,116.25,116.63,23045.0,117.21,117.43,116.25,116.63,23045.0
2018-12-18 11:30:00,116.5,117.14,116.49,116.67,11447.0,116.5,117.14,116.49,116.67,11447.0
2018-12-18 12:00:00,116.73,117.74,116.59,117.72,6848.0,116.73,117.74,116.59,117.72,6848.0
2018-12-18 12:30:00,117.86,118.6,117.14,118.54,22775.0,117.86,118.6,117.14,118.54,22775.0
2018-12-18 13:00:00,118.6,119.0,117.96,117.96,13524.0,118.6,119.0,117.96,117.96,13524.0
2018-12-18 13:30:00,118.11,118.41,117.75,117.92,12672.0,118.11,118.41,117.75,117.92,12672.0
2018-12-18 14:00:00,117.94,118.36,117.76,118.03,5800.0,117.94,118.36,117.76,118.03,5800.0
2018-12-18 14:30:00,118.06,118.08,117.4,117.5,25480.0,118.06,118.08,117.4,117.5,25480.0
2018-12-18 15:00:00,117.45,118.09,116.83,117.27,23977.0,117.45,118.09,116.83,117.27,23977.0
2018-12-18 15:30:00,117.48,118.09,117.42,117.44,50875.0,117.48,118.09,117.42,117.44,50875.0
2018-12-19 09:30:00,117.5,119.01,117.14,118.33,22429.0,117.5,119.01,117.14,118.33,22429.0
2018-12-19 10:00:00,118.04,118.39,117.19,117.42,15709.0,118.04,118.39,117.19,117.42,15709.0
2018-12-19 10:30:00,117.43,117.58,116.87,117.22,21538.0,117.43,117.58,116.87,117.22,21538.0
2018-12-19 11:00:00,117.18,117.21,116.75,117.19,18470.0,117.18,117.21,116.75,117.19,18470.0
2018-12-19 11:30:00,117.15,118.14,116.89,117.8,25837.0,117.15,118.14,116.89,117.8,25837.0
2018-12-19 12:00:00,117.76,118.31,117.66,117.77,29120.0,117.76,118.31,117.66,117.77,29120.0
2018-12-19 12:30:00,117.79,118.52,117.53,118.29,17059.0,117.79,118.52,117.53,118.29,17059.0
2018-12-19 13:00:00,118.24,118.82,118.24,118.64,7530.0,118.24,118.82,118.24,118.64,7530.0
2018-12-19 13:30:00,118.69,119.06,118.48,118.48,12910.0,118.69,119.06,118.48,118.48,12910.0
2018-12-19 14:00:00,118.75,118.9,115.63,117.47,10536.0,118.75,118.9,115.63,117.47,10536.0
2018-12-19 14:30:00,117.64,117.67,114.05,114.57,26135.0,117.64,117.67,114.05,114.57,26135.0
2018-12-19 15:00:00,114.37,114.84,113.33,114.45,19991.0,114.37,114.84,113.33,114.45,19991.0
2018-12-19 15:30:00,114.25,115.39,114.15,114.89,45904.0,114.25,115.39,114.15,114.89,45904.0
2018-12-20 09:30:00,113.52,114.86,113.3,114.15,13323.0,113.52,114.86,113.3,114.15,13323.0
2018-12-20 10:00:00,114.17,114.29,112.99,112.99,22129.0,114.17,114.29,112.99,112.99,22129.0
2018-12-20 10:30:00,113.22,113.22,111.66,111.81,16658.0,113.22,113.22,111.66,111.81,16658.0
2018-12-20 11:00:00,111.72,111.72,110.01,110.01,8110.0,111.72,111.72,110.01,110.01,8110.0
2018-12-20 11:30:00,110.5,110.96,109.07,109.15,16045.0,110.5,110.96,109.07,109.15,16045.0
2018-12-20 12:00:00,109.4,110.25,108.91,110.25,21326.0,109.4,110.25,108.91,110.25,21326.0
2018-12-20 12:30:00,110.14,110.3,109.68,110.06,7230.0,110.14,110.3,109.68,110.06,7230.0
2018-12-20 13:00:00,110.06,110.39,109.69,110.05,10130.0,110.06,110.39,109.69,110.05,10130.0
2018-12-20 13:30:00,110.02,110.36,109.95,109.96,5428.0,110.02,110.36,109.95,109.96,5428.0
2018-12-20 14:00:00,109.98,109.98,108.85,109.85,14980.0,109.98,109.98,108.85,109.85,14980.0
2018-12-20 14:30:00,109.87,110.95,109.67,110.0,28010.0,109.87,110.95,109.67,110.0,28010.0
2018-12-20 15:00:00,109.7,110.45,109.61,110.15,25094.0,109.7,110.45,109.61,110.15,25094.0
2018-12-20 15:30:00,110.09,110.98,109.0,109.33,77939.0,110.09,110.98,109.0,109.33,77939.0
2018-12-21 09:30:00,110.0,110.0,108.47,108.53,25877.0,110.0,110.0,108.47,108.53,25877.0
2018-12-21 10:00:00,108.57,110.94,108.4,110.4,17070.0,108.57,110.94,108.4,110.4,17070.0
2018-12-21 10:30:00,110.45,110.9,109.81,110.17,8176.0,110.45,110.9,109.81,110.17,8176.0
2018-12-21 11:00:00,110.15,110.15,108.86,109.52,18440.0,110.15,110.15,108.86,109.52,18440.0
2018-12-21 11:30:00,109.45,109.81,108.8,108.94,9111.0,109.45,109.81,108.8,108.94,9111.0
2018-12-21 12:00:00,108.93,108.93,106.82,106.95,30723.0,108.93,108.93,106.82,106.95,30723.0
2018-12-21 12:30:00,106.83,108.2,106.52,107.56,26349.0,106.83,108.2,106.52,107.56,26349.0
2018-12-21 13:00:00,107.6,108.63,107.36,108.42,29562.0,107.6,108.63,107.36,108.42,29562.0
2018-12-21 13:30:00,108.49,108.86,108.35,108.57,17569.0,108.49,108.86,108.35,108.57,17569.0
2018-12-21 14:00:00,108.54,108.78,108.13,108.45,65263.0,108.54,108.78,108.13,108.45,65263.0
2018-12-21 14:30:00,108.48,108.75,107.91,108.05,21703.0,108.48,108.75,107.91,108.05,21703.0
2018-12-21 15:00:00,108.13,108.26,107.18,107.18,18647.0,108.13,108.26,107.18,107.18,18647.0
2018-12-21 15:30:00,107.35,107.79,107.02,107.48,112721.0,107.35,107.79,107.02,107.48,112721.0
2018-12-24 09:30:00,106.37,106.81,104.77,105.01,15708.0,106.37,106.81,104.77,105.01,15708.0
2018-12-24 10:00:00,104.88,106.35,104.88,106.35,20210.0,104.88,106.35,104.88,106.35,20210.0
2018-12-24 10:30:00,106.36,108.06,106.36,107.68,24483.0,106.36,108.06,106.36,107.68,24483.0
2018-12-24 11:00:00,107.68,107.85,106.4,106.57,21070.0,107.68,107.85,106.4,106.57,21070.0
2018-12-24 11:30:00,106.72,106.87,105.72,106.12,19800.0,106.72,106.87,105.72,106.12,19800.0
2018-12-24 12:00:00,106.31,107.29,106.26,107.14,31428.0,106.31,107.29,106.26,107.14,31428.0
2018-12-24 12:30:00,107.26,107.54,106.17,106.17,47261.0,107.26,107.54,106.17,106.17,47261.0
2018-12-26 09:30:00,108.0,108.21,106.53,107.68,17927.0,108.0,108.21,106.53,107.68,17927.0
2018-12-26 10:00:00,107.73,107.73,105.9,106.19,5746.0,107.73,107.73,105.9,106.19,5746.0
2018-12-26 10:30:00,106.55,106.58,105.93,106.06,7745.0,106.55,106.58,105.93,106.06,7745.0
2018-12-26 11:00:00,105.98,107.24,105.87,107.24,8499.0,105.98,107.24,105.87,107.24,8499.0
2018-12-26 11:30:00,107.14,107.7,106.93,107.7,5910.0,107.14,107.7,106.93,107.7,5910.0
2018-12-26 12:00:00,108.0,108.76,107.97,108.62,7146.0,108.0,108.76,107.97,108.62,7146.0
2018-12-26 12:30:00,108.49,109.49,108.21,109.44,4300.0,108.49,109.49,108.21,109.44,4300.0
2018-12-26 13:00:00,109.21,109.38,108.38,108.67,5071.0,109.21,109.38,108.38,108.67,5071.0
2018-12-26 13:30:00,108.91,109.93,108.76,109.9,13744.0,108.91,109.93,108.76,109.9,13744.0
2018-12-26 14:00:00,109.83,109.96,109.2,109.95,41407.0,109.83,109.96,109.2,109.95,41407.0
2018-12-26 14:30:00,109.98,110.5,109.91,110.5,14128.0,109.98,110.5,109.91,110.5,14128.0
2018-12-26 15:00:00,110.56,111.05,110.39,111.05,21750.0,110.56,111.05,110.39,111.05,21750.0
2018-12-26 15:30:00,111.07,112.81,111.04,112.69,50963.0,111.07,112.81,111.04,112.69,50963.0
2018-12-27 09:30:00,109.96,111.6,109.67,111.04,54749.0,109.96,111.6,109.67,111.04,54749.0
2018-12-27 10:00:00,111.02,111.43,110.46,110.6,16531.0,111.02,111.43,110.46,110.6,16531.0
2018-12-27 10:30:00,110.67,111.4,110.65,110.85,15582.0,110.67,111.4,110.65,110.85,15582.0
2018-12-27 11:00:00,110.94,112.03,110.86,112.03,10774.0,110.94,112.03,110.86,112.03,10774.0
2018-12-27 11:30:00,112.1,112.44,110.85,111.76,25392.0,112.1,112.44,110.85,111.76,25392.0
2018-12-27 12:00:00,111.69,112.14,111.3,111.45,46628.0,111.69,112.14,111.3,111.45,46628.0
2018-12-27 12:30:00,111.38,112.05,111.34,111.98,79075.0,111.38,112.05,111.34,111.98,79075.0
2018-12-27 13:00:00,111.96,112.2,111.88,111.96,15537.0,111.96,112.2,111.88,111.96,15537.0
2018-12-27 13:30:00,111.95,112.46,111.24,111.9,143134.0,111.95,112.46,111.24,111.9,143134.0
2018-12-27 14:00:00,111.83,111.95,110.64,111.18,41717.0,111.83,111.95,110.64,111.18,41717.0
2018-12-27 14:30:00,111.18,112.43,110.99,112.23,27537.0,111.18,112.43,110.99,112.23,27537.0
2018-12-27 15:00:00,112.11,113.87,111.81,113.87,17892.0,112.11,113.87,111.81,113.87,17892.0
2018-12-27 15:30:00,113.89,115.21,113.3,115.04,39018.0,113.89,115.21,113.3,115.04,39018.0
2018-12-28 09:30:00,115.54,115.54,113.43,114.9,28451.0,115.54,115.54,113.43,114.9,28451.0
2018-12-28 10:00:00,114.65,114.89,112.3,112.64,31417.0,114.65,114.89,112.3,112.64,31417.0
2018-12-28 10:30:00,112.64,113.38,112.32,112.8,15212.0,112.64,113.38,112.32,112.8,15212.0
2018-12-28 11:00:00,113.05,113.57,112.5,112.89,11347.0,113.05,113.57,112.5,112.89,11347.0
2018-12-28 11:30:00,112.93,113.67,112.74,113.67,19839.0,112.93,113.67,112.74,113.67,19839.0
2018-12-28 12:00:00,113.7,114.14,113.31,113.79,7840.0,113.7,114.14,113.31,113.79,7840.0
2018-12-28 12:30:00,114.01,114.35,113.75,113.75,8300.0,114.01,114.35,113.75,113.75,8300.0
2018-12-28 13:00:00,113.67,113.93,113.18,113.39,10224.0,113.67,113.93,113.18,113.39,10224.0
2018-12-28 13:30:00,113.41,113.89,113.12,113.75,6311.0,113.41,113.89,113.12,113.75,6311.0
2018-12-28 14:00:00,113.96,114.83,113.84,114.54,7661.0,113.96,114.83,113.84,114.54,7661.0
2018-12-28 14:30:00,114.52,116.04,114.52,115.87,14420.0,114.52,116.04,114.52,115.87,14420.0
2018-12-28 15:00:00,116.01,116.01,114.04,114.29,25807.0,116.01,116.01,114.04,114.29,25807.0
2018-12-28 15:30:00,114.31,114.64,113.18,114.04,56391.0,114.31,114.64,113.18,114.04,56391.0
2018-12-31 09:30:00,114.98,116.55,114.9,115.08,13727.0,114.98,116.55,114.9,115.08,13727.0
2018-12-31 10:00:00,115.07,115.54,114.82,115.39,15958.0,115.07,115.54,114.82,115.39,15958.0
2018-12-31 10:30:00,115.28,115.43,114.33,114.53,26634.0,115.28,115.43,114.33,114.53,26634.0
2018-12-31 11:00:00,114.42,114.87,114.24,114.58,12704.0,114.42,114.87,114.24,114.58,12704.0
2018-12-31 11:30:00,114.53,115.04,113.78,115.04,26247.0,114.53,115.04,113.78,115.04,26247.0
2018-12-31 12:00:00,115.16,115.46,115.01,115.46,1200.0,115.16,115.46,115.01,115.46,1200.0
2018-12-31 12:30:00,115.7,115.82,115.6,115.74,3064.0,115.7,115.82,115.6,115.74,3064.0
2018-12-31 13:00:00,115.77,115.91,115.67,115.75,5407.0,115.77,115.91,115.67,115.75,5407.0
2018-12-31 13:30:00,115.76,115.76,114.88,115.09,4951.0,115.76,115.76,114.88,115.09,4951.0
2018-12-31 14:00:00,114.89,115.11,114.24,114.55,3797.0,114.89,115.11,114.24,114.55,3797.0
2018-12-31 14:30:00,114.7,115.58,114.56,115.26,3567.0,114.7,115.58,114.56,115.26,3567.0
2018-12-31 15:00:00,115.46,115.6,114.88,115.32,5101.0,115.46,115.6,114.88,115.32,5101.0
2018-12-31 15:30:00,115.18,115.99,115.18,115.99,33261.0,115.18,115.99,115.18,115.99,33261.0
2019-01-02 09:30:00,113.79,114.03,112.32,113.14,25356.0,113.79,114.03,112.32,113.14,25356.0
2019-01-02 10:00:00,113.09,114.61,112.3,113.94,17506.0,113.09,114.61,112.3,113.94,17506.0
2019-01-02 10:30:00,114.35,115.39,114.07,115.29,22469.0,114.35,115.39,114.07,115.29,22469.0
2019-01-02 11:00:00,115.19,115.9,114.94,115.26,16715.0,115.19,115.9,114.94,115.26,16715.0
2019-01-02 11:30:00,115.3,115.55,113.78,113.79,12356.0,115.3,115.55,113.78,113.79,12356.0
2019-01-02 12:00:00,113.92,114.42,113.88,114.34,13890.0,113.92,114.42,113.88,114.34,13890.0
2019-01-02 12:30:00,114.33,115.15,113.9,114.86,11986.0,114.33,115.15,113.9,114.86,11986.0
2019-01-02 13:00:00,115.01,115.2,114.67,114.75,4478.0,115.01,115.2,114.67,114.75,4478.0
2019-01-02 13:30:00,114.65,115.14,114.62,114.9,3154.0,114.65,115.14,114.62,114.9,3154.0
2019-01-02 14:00:00,114.83,114.89,114.21,114.53,10330.0,114.83,114.89,114.21,114.53,10330.0
2019-01-02 14:30:00,114.59,114.86,114.06,114.14,16303.0,114.59,114.86,114.06,114.14,16303.0
2019-01-02 15:00:00,114.09,114.51,113.78,113.92,17154.0,114.09,114.51,113.78,113.92,17154.0
2019-01-02 15:30:00,114.09,114.45,113.59,114.21,33424.0,114.09,114.45,113.59,114.21,33424.0
2019-01-03 09:30:00,112.56,113.09,111.45,112.11,16046.0,112.56,113.09,111.45,112.11,16046.0
2019-01-03 10:00:00,112.08,112.64,111.44,112.64,31175.0,112.08,112.64,111.44,112.64,31175.0
2019-01-03 10:30:00,112.53,112.53,111.58,112.1,33884.0,112.53,112.53,111.58,112.1,33884.0
2019-01-03 11:00:00,112.13,113.34,111.96,112.88,8942.0,112.13,113.34,111.96,112.88,8942.0
2019-01-03 11:30:00,112.86,113.98,112.86,113.66,9619.0,112.86,113.98,112.86,113.66,9619.0
2019-01-03 12:00:00,113.7,113.81,113.09,113.28,9351.0,113.7,113.81,113.09,113.28,9351.0
2019-01-03 12:30:00,113.38,113.92,113.31,113.92,32462.0,113.38,113.92,113.31,113.92,32462.0
2019-01-03 13:00:00,113.87,113.87,111.6,111.61,12187.0,113.87,113.87,111.6,111.61,12187.0
2019-01-03 13:30:00,111.63,112.42,111.58,112.1,15001.0,111.63,112.42,111.58,112.1,15001.0
2019-01-03 14:00:00,112.13,112.69,111.94,112.69,7498.0,112.13,112.69,111.94,112.69,7498.0
2019-01-03 14:30:00,112.82,112.82,112.15,112.29,10570.0,112.82,112.82,112.15,112.29,10570.0
2019-01-03 15:00:00,112.02,112.53,111.89,112.44,19035.0,112.02,112.53,111.89,112.44,19035.0
2019-01-03 15:30:00,112.44,112.93,112.17,112.28,45945.0,112.44,112.93,112.17,112.28,45945.0
2019-01-04 09:30:00,114.0,115.5,113.34,115.5,21906.0,114.0,115.5,113.34,115.5,21906.0
2019-01-04 10:00:00,115.66,116.72,115.39,116.72,12386.0,115.66,116.72,115.39,116.72,12386.0
2019-01-04 10:30:00,117.0,117.15,116.47,117.11,12578.0,117.0,117.15,116.47,117.11,12578.0
2019-01-04 11:00:00,116.98,117.25,116.17,116.46,10586.0,116.98,117.25,116.17,116.46,10586.0
2019-01-04 11:30:00,116.17,116.84,116.06,116.84,3700.0,116.17,116.84,116.06,116.84,3700.0
2019-01-04 12:00:00,117.2,117.69,117.1,117.58,5488.0,117.2,117.69,117.1,117.58,5488.0
2019-01-04 12:30:00,117.58,117.89,117.37,117.89,3302.0,117.58,117.89,117.37,117.89,3302.0
2019-01-04 13:00:00,117.78,118.48,117.78,118.19,6241.0,117.78,118.48,117.78,118.19,6241.0
2019-01-04 13:30:00,118.27,118.42,117.91,118.14,14776.0,118.27,118.42,117.91,118.14,14776.0
2019-01-04 14:00:00,118.16,118.25,117.46,117.6,14485.0,118.16,118.25,117.46,117.6,14485.0
2019-01-04 14:30:00,117.63,117.74,116.98,117.04,7397.0,117.63,117.74,116.98,117.04,7397.0
2019-01-04 15:00:00,117.08,117.56,117.06,117.49,14413.0,117.08,117.56,117.06,117.49,14413.0
2019-01-04 15:30:00,117.57,117.95,117.27,117.36,54570.0,117.57,117.95,117.27,117.36,54570.0
2019-01-07 09:30:00,120.0,120.86,119.26,120.66,39465.0,120.0,120.86,119.26,120.66,39465.0
2019-01-07 10:00:00,120.98,122.06,120.5,121.41,82001.0,120.98,122.06,120.5,121.41,82001.0
2019-01-07 10:30:00,121.51,123.03,121.37,122.88,38535.0,121.51,123.03,121.37,122.88,38535.0
2019-01-07 11:00:00,122.6,123.72,122.58,123.46,40868.0,122.6,123.72,122.58,123.46,40868.0
2019-01-07 11:30:00,123.57,124.39,123.44,124.31,21509.0,123.57,124.39,123.44,124.31,21509.0
2019-01-07 12:00:00,124.3,124.3,122.98,123.74,13031.0,124.3,124.3,122.98,123.74,13031.0
2019-01-07 12:30:00,123.78,124.15,123.29,123.59,29766.0,123.78,124.15,123.29,123.59,29766.0
2019-01-07 13:00:00,123.74,124.01,123.48,123.89,7947.0,123.74,124.01,123.48,123.89,7947.0
2019-01-07 13:30:00,123.87,124.59,123.5,123.5,14574.0,123.87,124.59,123.5,123.5,14574.0
2019-01-07 14:00:00,123.8,123.81,122.92,122.92,10203.0,123.8,123.81,122.92,122.92,10203.0
2019-01-07 14:30:00,122.7,123.08,122.63,122.63,6335.0,122.7,123.08,122.63,122.63,6335.0
2019-01-07 15:00:00,122.62,123.71,122.62,123.68,12762.0,122.62,123.71,122.62,123.68,12762.0
2019-01-07 15:30:00,123.52,123.78,123.27,123.43,53896.0,123.52,123.78,123.27,123.43,53896.0
2019-01-08 09:30:00,124.6,125.58,122.48,123.43,19720.0,124.6,125.58,122.48,123.43,19720.0
2019-01-08 10:00:00,123.43,124.05,122.63,122.84,8661.0,123.43,124.05,122.63,122.84,8661.0
2019-01-08 10:30:00,122.82,122.82,122.12,122.51,10532.0,122.82,122.82,122.12,122.51,10532.0
2019-01-08 11:00:00,122.4,122.9,122.2,122.67,9744.0,122.4,122.9,122.2,122.67,9744.0
2019-01-08 11:30:00,122.68,123.49,122.51,123.33,9739.0,122.68,123.49,122.51,123.33,9739.0
2019-01-08 12:00:00,123.34,124.19,123.3,124.19,2651.0,123.34,124.19,123.3,124.19,2651.0
2019-01-08 12:30:00,124.18,124.51,123.46,124.51,5600.0,124.18,124.51,123.46,124.51,5600.0
2019-01-08 13:00:00,124.46,124.92,124.35,124.65,6282.0,124.46,124.92,124.35,124.65,6282.0
2019-01-08 13:30:00,124.9,125.47,124.79,125.37,4772.0,124.9,125.47,124.79,125.37,4772.0
2019-01-08 14:00:00,125.51,126.11,125.26,125.97,17158.0,125.51,126.11,125.26,125.97,17158.0
2019-01-08 14:30:00,125.92,126.08,125.72,125.88,11053.0,125.92,126.08,125.72,125.88,11053.0
2019-01-08 15:00:00,125.79,125.92,125.62,125.85,16553.0,125.79,125.92,125.62,125.85,16553.0
2019-01-08 15:30:00,125.79,125.97,125.25,125.33,27301.0,125.79,125.97,125.25,125.33,27301.0
2019-01-09 09:30:00,126.53,126.83,125.8,126.59,19927.0,126.53,126.83,125.8,126.59,19927.0
2019-01-09 10:00:00,126.33,127.55,126.0,127.37,12669.0,126.33,127.55,126.0,127.37,12669.0
2019-01-09 10:30:00,127.32,127.48,126.58,127.27,10042.0,127.32,127.48,126.58,127.27,10042.0
2019-01-09 11:00:00,127.39,128.35,127.39,128.15,12116.0,127.39,128.35,127.39,128.15,12116.0
2019-01-09 11:30:00,128.11,128.69,127.84,128.66,18406.0,128.11,128.69,127.84,128.66,18406.0
2019-01-09 12:00:00,128.6,128.6,128.19,128.31,17934.0,128.6,128.6,128.19,128.31,17934.0
2019-01-09 12:30:00,128.43,128.93,128.43,128.87,11424.0,128.43,128.93,128.43,128.87,11424.0
2019-01-09 13:00:00,128.81,128.98,128.68,128.98,4549.0,128.81,128.98,128.68,128.98,4549.0
2019-01-09 13:30:00,129.0,129.0,128.64,128.79,9641.0,129.0,129.0,128.64,128.79,9641.0
2019-01-09 14:00:00,128.84,129.31,128.5,128.65,12156.0,128.84,129.31,128.5,128.65,12156.0
2019-01-09 14:30:00,128.68,129.58,128.53,129.29,12062.0,128.68,129.58,128.53,129.29,12062.0
2019-01-09 15:00:00,129.31,129.85,129.14,129.3,16486.0,129.31,129.85,129.14,129.3,16486.0
2019-01-09 15:30:00,129.33,129.43,128.27,128.52,22600.0,129.33,129.43,128.27,128.52,22600.0
2019-01-10 09:30:00,127.79,128.68,126.37,127.88,31689.0,127.79,128.68,126.37,127.88,31689.0
2019-01-10 10:00:00,127.66,128.01,127.22,127.55,4618.0,127.66,128.01,127.22,127.55,4618.0
2019-01-10 10:30:00,127.7,128.96,127.58,128.95,7491.0,127.7,128.96,127.58,128.95,7491.0
2019-01-10 11:00:00,128.96,129.38,128.56,128.72,12328.0,128.96,129.38,128.56,128.72,12328.0
2019-01-10 11:30:00,128.66,129.21,128.65,128.95,4878.0,128.66,129.21,128.65,128.95,4878.0
2019-01-10 12:00:00,128.79,128.88,128.45,128.63,6200.0,128.79,128.88,128.45,128.63,6200.0
2019-01-10 12:30:00,128.57,129.03,128.35,128.61,13719.0,128.57,129.03,128.35,128.61,13719.0
2019-01-10 13:00:00,128.72,128.78,128.25,128.55,2677.0,128.72,128.78,128.25,128.55,2677.0
2019-01-10 13:30:00,128.37,128.58,127.99,128.58,3483.0,128.37,128.58,127.99,128.58,3483.0
2019-01-10 14:00:00,128.58,129.38,128.58,129.33,3144.0,128.58,129.38,128.58,129.33,3144.0
2019-01-10 14:30:00,129.09,129.09,128.44,128.69,3800.0,129.09,129.09,128.44,128.69,3800.0
2019-01-10 15:00:00,128.91,129.43,128.8,129.37,5270.0,128.91,129.43,128.8,129.37,5270.0
2019-01-10 15:30:00,129.34,129.79,129.12,129.56,19709.0,129.34,129.79,129.12,129.56,19709.0
2019-01-11 09:30:00,128.95,129.9,128.42,129.79,14580.0,128.95,129.9,128.42,129.79,14580.0
2019-01-11 10:00:00,129.88,131.27,129.88,130.63,15356.0,129.88,131.27,129.88,130.63,15356.0
2019-01-11 10:30:00,130.57,130.71,129.94,130.52,8000.0,130.57,130.71,129.94,130.52,8000.0
2019-01-11 11:00:00,130.45,130.49,129.55,129.55,28475.0,130.45,130.49,129.55,129.55,28475.0
2019-01-11 11:30:00,129.64,130.21,129.64,129.78,21432.0,129.64,130.21,129.64,129.78,21432.0
2019-01-11 12:00:00,129.67,130.25,129.66,130.18,6260.0,129.67,130.25,129.66,130.18,6260.0
2019-01-11 12:30:00,130.34,130.87,130.19,130.87,6800.0,130.34,130.87,130.19,130.87,6800.0
2019-01-11 13:00:00,130.5,130.6,130.23,130.47,6340.0,130.5,130.6,130.23,130.47,6340.0
2019-01-11 13:30:00,130.4,130.97,130.38,130.67,5361.0,130.4,130.97,130.38,130.67,5361.0
2019-01-11 14:00:00,130.49,130.66,130.32,130.46,6200.0,130.49,130.66,130.32,130.46,6200.0
2019-01-11 14:30:00,130.38,130.95,130.31,130.73,10815.0,130.38,130.95,130.31,130.73,10815.0
2019-01-11 15:00:00,130.84,131.0,130.05,130.13,14417.0,130.84,131.0,130.05,130.13,14417.0
2019-01-11 15:30:00,130.13,130.66,130.12,130.49,35377.0,130.13,130.66,130.12,130.49,35377.0
2019-01-14 09:30:00,128.5,130.57,128.48,129.94,22218.0,128.5,130.57,128.48,129.94,22218.0
2019-01-14 10:00:00,130.0,130.73,129.47,129.47,15438.0,130.0,130.73,129.47,129.47,15438.0
2019-01-14 10:30:00,129.6,130.0,129.26,129.51,15713.0,129.6,130.0,129.26,129.51,15713.0
2019-01-14 11:00:00,129.26,129.63,128.83,129.34,9962.0,129.26,129.63,128.83,129.34,9962.0
2019-01-14 11:30:00,129.46,129.89,129.25,129.59,16635.0,129.46,129.89,129.25,129.59,16635.0
2019-01-14 12:00:00,129.52,129.84,129.35,129.79,10872.0,129.52,129.84,129.35,129.79,10872.0
2019-01-14 12:30:00,129.7,129.98,129.53,129.53,25736.0,129.7,129.98,129.53,129.53,25736.0
2019-01-14 13:00:00,129.65,129.82,129.56,129.74,26703.0,129.65,129.82,129.56,129.74,26703.0
2019-01-14 13:30:00,129.75,129.96,129.56,129.86,10888.0,129.75,129.96,129.56,129.86,10888.0
2019-01-14 14:00:00,129.85,129.89,129.48,129.53,7403.0,129.85,129.89,129.48,129.53,7403.0
2019-01-14 14:30:00,129.56,130.16,129.52,130.08,10446.0,129.56,130.16,129.52,130.08,10446.0
2019-01-14 15:00:00,130.05,130.13,129.85,130.11,13523.0,130.05,130.13,129.85,130.11,13523.0
2019-01-14 15:30:00,130.12,130.43,129.86,129.86,68513.0,130.12,130.43,129.86,129.86,68513.0
2019-01-15 09:30:00,130.1,131.37,130.1,130.86,30261.0,130.1,131.37,130.1,130.86,30261.0
2019-01-15 10:00:00,131.05,132.0,131.0,131.65,10157.0,131.05,132.0,131.0,131.65,10157.0
2019-01-15 10:30:00,131.73,132.86,131.73,132.69,10405.0,131.73,132.86,131.73,132.69,10405.0
2019-01-15 11:00:00,132.67,132.96,132.42,132.6,15366.0,132.67,132.96,132.42,132.6,15366.0
2019-01-15 11:30:00,132.75,132.79,132.51,132.68,3100.0,132.75,132.79,132.51,132.68,3100.0
2019-01-15 12:00:00,132.67,132.67,132.48,132.57,3691.0,132.67,132.67,132.48,132.57,3691.0
2019-01-15 12:30:00,132.5,132.59,132.29,132.45,5892.0,132.5,132.59,132.29,132.45,5892.0
2019-01-15 13:00:00,132.37,132.63,132.36,132.5,3200.0,132.37,132.63,132.36,132.5,3200.0
2019-01-15 13:30:00,132.54,133.22,132.54,133.22,7076.0,132.54,133.22,132.54,133.22,7076.0
2019-01-15 14:00:00,133.17,133.52,132.83,133.04,10524.0,133.17,133.52,132.83,133.04,10524.0
2019-01-15 14:30:00,132.48,133.02,132.34,133.02,15302.0,132.48,133.02,132.34,133.02,15302.0
2019-01-15 15:00:00,132.92,133.02,132.81,132.99,14967.0,132.92,133.02,132.81,132.99,14967.0
2019-01-15 15:30:00,132.9,133.24,132.9,133.22,29991.0,132.9,133.24,132.9,133.22,29991.0
2019-01-16 09:30:00,134.5,135.57,133.75,135.57,40837.0,134.5,135.57,133.75,135.57,40837.0
2019-01-16 10:00:00,135.44,135.82,134.72,134.91,28857.0,135.44,135.82,134.72,134.91,28857.0
2019-01-16 10:30:00,134.9,135.28,134.61,134.89,16209.0,134.9,135.28,134.61,134.89,16209.0
2019-01-16 11:00:00,134.71,135.3,134.7,135.3,8572.0,134.71,135.3,134.7,135.3,8572.0
2019-01-16 11:30:00,135.21,135.52,134.8,135.1,15032.0,135.21,135.52,134.8,135.1,15032.0
2019-01-16 12:00:00,135.02,135.19,134.64,134.92,10117.0,135.02,135.19,134.64,134.92,10117.0
2019-01-16 12:30:00,134.99,135.04,134.71,135.04,11095.0,134.99,135.04,134.71,135.04,11095.0
2019-01-16 13:00:00,135.06,135.12,134.5,134.5,27883.0,135.06,135.12,134.5,134.5,27883.0
2019-01-16 13:30:00,134.44,134.62,134.25,134.54,14241.0,134.44,134.62,134.25,134.54,14241.0
2019-01-16 14:00:00,134.41,135.0,134.41,134.82,13270.0,134.41,135.0,134.41,134.82,13270.0
2019-01-16 14:30:00,134.82,135.1,134.82,134.97,6675.0,134.82,135.1,134.82,134.97,6675.0
2019-01-16 15:00:00,134.97,135.49,134.93,135.21,7910.0,134.97,135.49,134.93,135.21,7910.0
2019-01-16 15:30:00,135.12,135.31,134.96,135.15,45327.0,135.12,135.31,134.96,135.15,45327.0
2019-01-17 09:30:00,135.34,136.54,134.65,135.65,49707.0,135.34,136.54,134.65,135.65,49707.0
2019-01-17 10:00:00,135.68,135.86,135.31,135.31,20144.0,135.68,135.86,135.31,135.31,20144.0
2019-01-17 10:30:00,135.3,135.33,134.65,135.0,14669.0,135.3,135.33,134.65,135.0,14669.0
2019-01-17 11:00:00,135.07,135.2,134.77,134.94,13589.0,135.07,135.2,134.77,134.94,13589.0
2019-01-17 11:30:00,134.94,135.36,134.86,135.34,9752.0,134.94,135.36,134.86,135.34,9752.0
2019-01-17 12:00:00,135.33,135.75,135.32,135.62,8014.0,135.33,135.75,135.32,135.62,8014.0
2019-01-17 12:30:00,135.58,136.08,135.28,135.68,32237.0,135.58,136.08,135.28,135.68,32237.0
2019-01-17 13:00:00,135.68,136.04,135.67,135.75,8300.0,135.68,136.04,135.67,135.75,8300.0
2019-01-17 13:30:00,135.69,136.24,135.6,136.24,10407.0,135.69,136.24,135.6,136.24,10407.0
2019-01-17 14:00:00,136.24,136.28,136.01,136.15,13696.0,136.24,136.28,136.01,136.15,13696.0
2019-01-17 14:30:00,136.09,137.46,136.04,136.72,12679.0,136.09,137.46,136.04,136.72,12679.0
2019-01-17 15:00:00,136.58,136.8,135.99,136.56,10999.0,136.58,136.8,135.99,136.56,10999.0
2019-01-17 15:30:00,136.72,136.78,136.04,136.28,50484.0,136.72,136.78,136.04,136.28,50484.0
2019-01-18 09:30:00,137.72,137.95,137.31,137.88,13117.0,137.72,137.95,137.31,137.88,13117.0
2019-01-18 10:00:00,137.82,138.26,137.62,138.11,8129.0,137.82,138.26,137.62,138.11,8129.0
2019-01-18 10:30:00,138.11,139.33,137.95,139.15,12477.0,138.11,139.33,137.95,139.15,12477.0
2019-01-18 11:00:00,139.14,139.76,139.01,139.72,8283.0,139.14,139.76,139.01,139.72,8283.0
2019-01-18 11:30:00,139.69,139.76,138.54,138.54,40422.0,139.69,139.76,138.54,138.54,40422.0
2019-01-18 12:00:00,138.54,139.3,138.46,139.3,15621.0,138.54,139.3,138.46,139.3,15621.0
2019-01-18 12:30:00,139.28,139.49,139.17,139.44,6285.0,139.28,139.49,139.17,139.44,6285.0
2019-01-18 13:00:00,139.43,139.43,138.93,139.23,17992.0,139.43,139.43,138.93,139.23,17992.0
2019-01-18 13:30:00,139.09,139.59,138.82,139.59,8876.0,139.09,139.59,138.82,139.59,8876.0
2019-01-18 14:00:00,139.72,139.72,138.43,138.7,30884.0,139.72,139.72,138.43,138.7,30884.0
2019-01-18 14:30:00,138.46,139.19,138.35,139.05,16898.0,138.46,139.19,138.35,139.05,16898.0
2019-01-18 15:00:00,139.07,139.24,138.13,138.56,15938.0,139.07,139.24,138.13,138.56,15938.0
2019-01-18 15:30:00,138.56,138.76,138.12,138.59,23017.0,138.56,138.76,138.12,138.59,23017.0
2019-01-22 09:30:00,137.59,138.73,136.75,137.54,21902.0,137.59,138.73,136.75,137.54,21902.0
2019-01-22 10:00:00,137.53,137.54,136.31,136.89,8411.0,137.53,137.54,136.31,136.89,8411.0
2019-01-22 10:30:00,136.62,136.89,136.42,136.8,13997.0,136.62,136.89,136.42,136.8,13997.0
2019-01-22 11:00:00,136.75,137.47,136.75,137.22,10523.0,136.75,137.47,136.75,137.22,10523.0
2019-01-22 11:30:00,137.23,137.32,136.67,136.78,8296.0,137.23,137.32,136.67,136.78,8296.0
2019-01-22 12:00:00,136.73,136.73,136.08,136.27,5268.0,136.73,136.73,136.08,136.27,5268.0
2019-01-22 12:30:00,136.22,136.6,136.13,136.49,5554.0,136.22,136.6,136.13,136.49,5554.0
2019-01-22 13:00:00,136.39,136.41,135.71,136.09,6622.0,136.39,136.41,135.71,136.09,6622.0
2019-01-22 13:30:00,136.06,136.61,136.05,136.61,7257.0,136.06,136.61,136.05,136.61,7257.0
2019-01-22 14:00:00,136.52,136.62,135.99,136.07,8351.0,136.52,136.62,135.99,136.07,8351.0
2019-01-22 14:30:00,135.98,136.04,135.51,135.76,15661.0,135.98,136.04,135.51,135.76,15661.0
2019-01-22 15:00:00,135.72,135.9,135.07,135.9,22022.0,135.72,135.9,135.07,135.9,22022.0
2019-01-22 15:30:00,135.89,136.42,135.6,136.41,37543.0,135.89,136.42,135.6,136.41,37543.0
2019-01-23 09:30:00,137.15,137.62,136.38,137.0,8203.0,137.15,137.62,136.38,137.0,8203.0
2019-01-23 10:00:00,136.93,137.61,136.73,137.14,6021.0,136.93,137.61,136.73,137.14,6021.0
2019-01-23 10:30:00,136.81,136.81,135.48,135.53,6018.0,136.81,136.81,135.48,135.53,6018.0
2019-01-23 11:00:00,135.38,136.03,134.91,134.95,4268.0,135.38,136.03,134.91,134.95,4268.0
2019-01-23 11:30:00,134.97,135.54,134.13,134.13,6693.0,134.97,135.54,134.13,134.13,6693.0
2019-01-23 12:00:00,134.14,134.4,134.05,134.27,5116.0,134.14,134.4,134.05,134.27,5116.0
2019-01-23 12:30:00,134.26,134.8,134.26,134.68,3827.0,134.26,134.8,134.26,134.68,3827.0
2019-01-23 13:00:00,134.56,134.91,134.25,134.62,3100.0,134.56,134.91,134.25,134.62,3100.0
2019-01-23 13:30:00,134.89,135.25,134.7,134.81,16600.0,134.89,135.25,134.7,134.81,16600.0
2019-01-23 14:00:00,134.92,135.01,134.36,134.58,6366.0,134.92,135.01,134.36,134.58,6366.0
2019-01-23 14:30:00,134.39,134.59,133.91,134.55,8591.0,134.39,134.59,133.91,134.55,8591.0
2019-01-23 15:00:00,134.34,135.21,134.33,135.12,5693.0,134.34,135.21,134.33,135.12,5693.0
2019-01-23 15:30:00,135.09,135.41,134.99,135.41,14567.0,135.09,135.41,134.99,135.41,14567.0
2019-01-24 09:30:00,135.46,136.86,134.78,136.86,15467.0,135.46,136.86,134.78,136.86,15467.0
2019-01-24 10:00:00,136.66,137.38,136.46,137.38,2522.0,136.66,137.38,136.46,137.38,2522.0
2019-01-24 10:30:00,137.4,137.42,135.92,135.92,6703.0,137.4,137.42,135.92,135.92,6703.0
2019-01-24 11:00:00,135.96,136.25,135.36,135.85,8712.0,135.96,136.25,135.36,135.85,8712.0
2019-01-24 11:30:00,135.89,136.25,135.5,136.19,16088.0,135.89,136.25,135.5,136.19,16088.0
2019-01-24 12:00:00,136.15,136.25,135.72,136.15,9664.0,136.15,136.25,135.72,136.15,9664.0
2019-01-24 12:30:00,136.08,136.08,135.58,135.8,5880.0,136.08,136.08,135.58,135.8,5880.0
2019-01-24 13:00:00,135.95,136.07,135.74,135.99,11060.0,135.95,136.07,135.74,135.99,11060.0
2019-01-24 13:30:00,135.96,136.15,135.83,136.1,5300.0,135.96,136.15,135.83,136.1,5300.0
2019-01-24 14:00:00,136.06,136.27,135.9,136.21,11235.0,136.06,136.27,135.9,136.21,11235.0
2019-01-24 14:30:00,136.13,136.13,135.88,136.0,14162.0,136.13,136.13,135.88,136.0,14162.0
2019-01-24 15:00:00,135.97,136.38,135.97,136.16,14782.0,135.97,136.38,135.97,136.16,14782.0
2019-01-24 15:30:00,136.05,136.18,135.7,135.8,54590.0,136.05,136.18,135.7,135.8,54590.0
2019-01-25 09:30:00,137.37,137.59,136.56,137.0,16136.0,137.37,137.59,136.56,137.0,16136.0
2019-01-25 10:00:00,136.97,138.61,136.96,138.43,39023.0,136.97,138.61,136.96,138.43,39023.0
2019-01-25 10:30:00,138.36,138.93,138.33,138.93,8531.0,138.36,138.93,138.33,138.93,8531.0
2019-01-25 11:00:00,138.86,138.96,138.32,138.64,8800.0,138.86,138.96,138.32,138.64,8800.0
2019-01-25 11:30:00,138.55,139.0,138.41,139.0,24536.0,138.55,139.0,138.41,139.0,24536.0
2019-01-25 12:00:00,138.92,139.71,138.26,139.71,49332.0,138.92,139.71,138.26,139.71,49332.0
2019-01-25 12:30:00,139.59,139.89,139.21,139.38,5335.0,139.59,139.89,139.21,139.38,5335.0
2019-01-25 13:00:00,139.59,139.73,139.23,139.73,3103.0,139.59,139.73,139.23,139.73,3103.0
2019-01-25 13:30:00,139.6,140.0,139.51,139.81,9719.0,139.6,140.0,139.51,139.81,9719.0
2019-01-25 14:00:00,139.96,140.55,139.8,139.8,20848.0,139.96,140.55,139.8,139.8,20848.0
2019-01-25 14:30:00,139.91,140.58,139.78,140.3,8448.0,139.91,140.58,139.78,140.3,8448.0
2019-01-25 15:00:00,140.37,140.79,140.37,140.37,6811.0,140.37,140.79,140.37,140.37,6811.0
2019-01-25 15:30:00,140.26,141.35,140.13,140.86,51440.0,140.26,141.35,140.13,140.86,51440.0
2019-01-28 09:30:00,139.25,139.58,138.29,139.09,10912.0,139.25,139.58,138.29,139.09,10912.0
2019-01-28 10:00:00,139.0,139.88,139.0,139.59,7537.0,139.0,139.88,139.0,139.59,7537.0
2019-01-28 10:30:00,139.53,139.53,138.72,138.93,10327.0,139.53,139.53,138.72,138.93,10327.0
2019-01-28 11:00:00,138.96,139.08,138.59,138.83,12300.0,138.96,139.08,138.59,138.83,12300.0
2019-01-28 11:30:00,138.77,138.82,137.72,137.72,18560.0,138.77,138.82,137.72,137.72,18560.0
2019-01-28 12:00:00,137.69,138.67,137.69,138.67,24701.0,137.69,138.67,137.69,138.67,24701.0
2019-01-28 12:30:00,138.7,138.75,138.19,138.5,14666.0,138.7,138.75,138.19,138.5,14666.0
2019-01-28 13:00:00,138.4,138.84,138.29,138.65,5987.0,138.4,138.84,138.29,138.65,5987.0
2019-01-28 13:30:00,138.86,139.6,138.86,139.35,10773.0,138.86,139.6,138.86,139.35,10773.0
2019-01-28 14:00:00,139.42,139.86,138.78,138.78,27709.0,139.42,139.86,138.78,138.78,27709.0
2019-01-28 14:30:00,138.8,139.32,138.6,139.13,4525.0,138.8,139.32,138.6,139.13,4525.0
2019-01-28 15:00:00,139.16,139.48,139.01,139.46,4261.0,139.16,139.48,139.01,139.46,4261.0
2019-01-28 15:30:00,139.37,139.5,138.92,139.34,31822.0,139.37,139.5,138.92,139.34,31822.0
2019-01-29 09:30:00,139.27,139.27,138.21,139.09,4597.0,139.27,139.27,138.21,139.09,4597.0
2019-01-29 10:00:00,138.89,139.18,138.4,139.18,2804.0,138.89,139.18,138.4,139.18,2804.0
2019-01-29 10:30:00,139.28,139.38,138.06,138.3,10981.0,139.28,139.38,138.06,138.3,10981.0
2019-01-29 11:00:00,138.26,139.32,138.22,138.81,10545.0,138.26,139.32,138.22,138.81,10545.0
2019-01-29 11:30:00,138.9,138.93,138.46,138.93,6327.0,138.9,138.93,138.46,138.93,6327.0
2019-01-29 12:00:00,138.68,139.6,138.67,139.35,14144.0,138.68,139.6,138.67,139.35,14144.0
2019-01-29 12:30:00,139.27,139.27,138.82,139.23,13178.0,139.27,139.27,138.82,139.23,13178.0
2019-01-29 13:00:00,139.11,139.51,138.7,139.28,4135.0,139.11,139.51,138.7,139.28,4135.0
2019-01-29 13:30:00,139.17,139.46,138.99,139.46,6166.0,139.17,139.46,138.99,139.46,6166.0
2019-01-29 14:00:00,139.46,139.75,138.77,138.77,9055.0,139.46,139.75,138.77,138.77,9055.0
2019-01-29 14:30:00,138.82,139.06,138.58,138.62,5128.0,138.82,139.06,138.58,138.62,5128.0
2019-01-29 15:00:00,138.51,139.5,138.49,139.28,10329.0,138.51,139.5,138.49,139.28,10329.0
2019-01-29 15:30:00,139.43,139.6,138.53,138.74,23622.0,139.43,139.6,138.53,138.74,23622.0
2019-01-30 09:30:00,139.61,139.61,137.87,138.28,9525.0,139.61,139.61,137.87,138.28,9525.0
2019-01-30 10:00:00,138.18,139.86,138.11,139.76,20298.0,138.18,139.86,138.11,139.76,20298.0
2019-01-30 10:30:00,139.63,139.91,138.88,139.08,7037.0,139.63,139.91,138.88,139.08,7037.0
2019-01-30 11:00:00,139.25,139.25,138.74,139.0,7230.0,139.25,139.25,138.74,139.0,7230.0
2019-01-30 11:30:00,138.76,139.27,138.76,139.0,10501.0,138.76,139.27,138.76,139.0,10501.0
2019-01-30 12:00:00,139.1,139.49,139.0,139.49,9391.0,139.1,139.49,139.0,139.49,9391.0
2019-01-30 12:30:00,139.25,139.36,139.03,139.36,3900.0,139.25,139.36,139.03,139.36,3900.0
2019-01-30 13:00:00,139.27,139.35,138.98,139.05,5144.0,139.27,139.35,138.98,139.05,5144.0
2019-01-30 13:30:00,139.11,139.21,138.96,139.17,3181.0,139.11,139.21,138.96,139.17,3181.0
2019-01-30 14:00:00,139.31,140.6,139.31,140.02,11170.0,139.31,140.6,139.31,140.02,11170.0
2019-01-30 14:30:00,139.99,141.1,139.8,141.0,16444.0,139.99,141.1,139.8,141.0,16444.0
2019-01-30 15:00:00,141.21,141.21,140.81,140.88,6392.0,141.21,141.21,140.81,140.88,6392.0
2019-01-30 15:30:00,140.83,141.49,140.7,141.1,30584.0,140.83,141.49,140.7,141.1,30584.0
2019-01-31 09:30:00,140.75,141.7,140.44,140.47,18604.0,140.75,141.7,140.44,140.47,18604.0
2019-01-31 10:00:00,140.47,141.38,140.46,141.25,25539.0,140.47,141.38,140.46,141.25,25539.0
2019-01-31 10:30:00,141.26,141.89,141.26,141.62,11927.0,141.26,141.89,141.26,141.62,11927.0
2019-01-31 11:00:00,141.64,142.26,141.16,141.59,47854.0,141.64,142.26,141.16,141.59,47854.0
2019-01-31 11:30:00,141.45,142.06,141.37,141.86,9550.0,141.45,142.06,141.37,141.86,9550.0
2019-01-31 12:00:00,141.69,141.91,141.56,141.61,8342.0,141.69,141.91,141.56,141.61,8342.0
2019-01-31 12:30:00,141.67,141.73,141.21,141.4,9346.0,141.67,141.73,141.21,141.4,9346.0
2019-01-31 13:00:00,141.43,141.62,141.29,141.41,10088.0,141.43,141.62,141.29,141.41,10088.0
2019-01-31 13:30:00,141.38,141.62,141.26,141.58,7510.0,141.38,141.62,141.26,141.58,7510.0
2019-01-31 14:00:00,141.63,141.95,141.6,141.72,10662.0,141.63,141.95,141.6,141.72,10662.0
2019-01-31 14:30:00,141.72,142.26,141.64,142.26,11375.0,141.72,142.26,141.64,142.26,11375.0
2019-01-31 15:00:00,142.12,142.21,140.84,140.98,20368.0,142.12,142.21,140.84,140.98,20368.0
2019-01-31 15:30:00,140.99,141.6,140.85,141.47,47421.0,140.99,141.6,140.85,141.47,47421.0
2019-02-01 09:30:00,141.63,141.79,140.67,140.7,25432.0,141.63,141.79,140.67,140.7,25432.0
2019-02-01 10:00:00,140.91,142.8,140.9,142.71,11881.0,140.91,142.8,140.9,142.71,11881.0
2019-02-01 10:30:00,142.51,142.51,141.2,141.21,12575.0,142.51,142.51,141.2,141.21,12575.0
2019-02-01 11:00:00,141.34,142.43,141.28,142.4,9514.0,141.34,142.43,141.28,142.4,9514.0
2019-02-01 11:30:00,142.4,142.78,142.2,142.59,7887.0,142.4,142.78,142.2,142.59,7887.0
2019-02-01 12:00:00,142.53,143.1,142.53,143.04,12421.0,142.53,143.1,142.53,143.04,12421.0
2019-02-01 12:30:00,143.07,143.24,142.83,142.84,7554.0,143.07,143.24,142.83,142.84,7554.0
2019-02-01 13:00:00,142.84,143.21,142.84,143.18,11896.0,142.84,143.21,142.84,143.18,11896.0
2019-02-01 13:30:00,143.14,143.34,143.13,143.3,10924.0,143.14,143.34,143.13,143.3,10924.0
2019-02-01 14:00:00,143.27,143.32,142.83,142.94,27686.0,143.27,143.32,142.83,142.94,27686.0
2019-02-01 14:30:00,143.0,143.28,142.86,142.89,20126.0,143.0,143.28,142.86,142.89,20126.0
2019-02-01 15:00:00,142.88,143.43,142.72,143.4,14222.0,142.88,143.43,142.72,143.4,14222.0
2019-02-01 15:30:00,143.45,144.39,143.31,144.2,54099.0,143.45,144.39,143.31,144.2,54099.0
2019-02-04 09:30:00,144.29,146.18,144.21,145.75,20862.0,144.29,146.18,144.21,145.75,20862.0
2019-02-04 10:00:00,145.66,145.66,145.09,145.41,2865.0,145.66,145.66,145.09,145.41,2865.0
2019-02-04 10:30:00,145.49,146.35,145.43,145.71,16796.0,145.49,146.35,145.43,145.71,16796.0
2019-02-04 11:00:00,145.8,145.94,145.18,145.36,6353.0,145.8,145.94,145.18,145.36,6353.0
2019-02-04 11:30:00,145.36,145.63,145.13,145.41,1910.0,145.36,145.63,145.13,145.41,1910.0
2019-02-04 12:00:00,145.46,145.84,145.46,145.48,4531.0,145.46,145.84,145.46,145.48,4531.0
2019-02-04 12:30:00,145.58,145.63,145.04,145.04,5024.0,145.58,145.63,145.04,145.04,5024.0
2019-02-04 13:00:00,145.05,145.09,144.67,144.81,8715.0,145.05,145.09,144.67,144.81,8715.0
2019-02-04 13:30:00,144.77,145.26,144.77,144.98,37789.0,144.77,145.26,144.77,144.98,37789.0
2019-02-04 14:00:00,145.08,145.13,144.94,145.08,6494.0,145.08,145.13,144.94,145.08,6494.0
2019-02-04 14:30:00,145.08,145.13,144.89,145.0,7319.0,145.08,145.13,144.89,145.0,7319.0
2019-02-04 15:00:00,144.86,144.86,144.02,144.14,23492.0,144.86,144.86,144.02,144.14,23492.0
2019-02-04 15:30:00,144.08,144.53,144.06,144.47,49168.0,144.08,144.53,144.06,144.47,49168.0
2019-02-05 09:30:00,144.29,145.49,144.29,144.74,10019.0,144.29,145.49,144.29,144.74,10019.0
2019-02-05 10:00:00,144.64,145.73,144.6,145.71,60965.0,144.64,145.73,144.6,145.71,60965.0
2019-02-05 10:30:00,145.67,146.0,145.67,145.88,3087.0,145.67,146.0,145.67,145.88,3087.0
2019-02-05 11:00:00,146.11,146.43,145.88,145.95,6293.0,146.11,146.43,145.88,145.95,6293.0
2019-02-05 11:30:00,145.9,146.05,145.35,145.75,13212.0,145.9,146.05,145.35,145.75,13212.0
2019-02-05 12:00:00,145.75,145.85,144.92,145.17,17068.0,145.75,145.85,144.92,145.17,17068.0
2019-02-05 12:30:00,145.13,145.48,144.87,144.87,15055.0,145.13,145.48,144.87,144.87,15055.0
2019-02-05 13:00:00,145.0,145.11,144.76,145.11,6620.0,145.0,145.11,144.76,145.11,6620.0
2019-02-05 13:30:00,145.08,145.25,144.67,145.19,25514.0,145.08,145.25,144.67,145.19,25514.0
2019-02-05 14:00:00,145.25,145.42,145.04,145.18,12289.0,145.25,145.42,145.04,145.18,12289.0
2019-02-05 14:30:00,145.16,145.21,144.9,144.95,11413.0,145.16,145.21,144.9,144.95,11413.0
2019-02-05 15:00:00,144.94,145.1,144.79,144.79,13204.0,144.94,145.1,144.79,144.79,13204.0
2019-02-05 15:30:00,144.84,145.28,144.71,145.24,39792.0,144.84,145.28,144.71,145.24,39792.0
2019-02-06 09:30:00,145.07,145.24,143.78,143.78,19930.0,145.07,145.24,143.78,143.78,19930.0
2019-02-06 10:00:00,143.69,144.22,143.32,143.87,10990.0,143.69,144.22,143.32,143.87,10990.0
2019-02-06 10:30:00,144.04,144.56,143.96,144.47,12200.0,144.04,144.56,143.96,144.47,12200.0
2019-02-06 11:00:00,144.42,145.25,144.28,144.53,22073.0,144.42,145.25,144.28,144.53,22073.0
2019-02-06 11:30:00,144.74,145.16,144.72,144.83,21094.0,144.74,145.16,144.72,144.83,21094.0
2019-02-06 12:00:00,144.74,145.23,144.67,145.14,16780.0,144.74,145.23,144.67,145.14,16780.0
2019-02-06 12:30:00,144.97,145.17,144.86,145.0,5112.0,144.97,145.17,144.86,145.0,5112.0
2019-02-06 13:00:00,145.02,145.52,144.79,145.43,49602.0,145.02,145.52,144.79,145.43,49602.0
2019-02-06 13:30:00,145.28,145.58,145.27,145.37,3628.0,145.28,145.58,145.27,145.37,3628.0
2019-02-06 14:00:00,145.39,145.5,145.25,145.5,517.0,145.39,145.5,145.25,145.5,517.0
2019-02-06 14:30:00,145.43,145.83,145.26,145.8,6364.0,145.43,145.83,145.26,145.8,6364.0
2019-02-06 15:00:00,145.76,146.19,145.75,146.06,6676.0,145.76,146.19,145.75,146.06,6676.0
2019-02-06 15:30:00,146.08,146.54,146.0,146.31,24272.0,146.08,146.54,146.0,146.31,24272.0
2019-02-07 09:30:00,144.56,145.43,143.97,145.43,11177.0,144.56,145.43,143.97,145.43,11177.0
2019-02-07 10:00:00,145.48,145.48,144.32,145.15,21451.0,145.48,145.48,144.32,145.15,21451.0
2019-02-07 10:30:00,145.0,145.22,144.0,144.07,26978.0,145.0,145.22,144.0,144.07,26978.0
2019-02-07 11:00:00,144.08,144.23,143.38,143.65,16836.0,144.08,144.23,143.38,143.65,16836.0
2019-02-07 11:30:00,143.6,144.02,143.28,143.64,23000.0,143.6,144.02,143.28,143.64,23000.0
2019-02-07 12:00:00,143.63,143.89,143.2,143.71,10770.0,143.63,143.89,143.2,143.71,10770.0
2019-02-07 12:30:00,143.62,143.92,143.01,143.31,9075.0,143.62,143.92,143.01,143.31,9075.0
2019-02-07 13:00:00,143.45,143.74,143.32,143.74,24296.0,143.45,143.74,143.32,143.74,24296.0
2019-02-07 13:30:00,143.69,143.99,143.61,143.79,23535.0,143.69,143.99,143.61,143.79,23535.0
2019-02-07 14:00:00,143.82,144.05,143.45,143.84,17895.0,143.82,144.05,143.45,143.84,17895.0
2019-02-07 14:30:00,143.88,144.28,143.84,144.0,12621.0,143.88,144.28,143.84,144.0,12621.0
2019-02-07 15:00:00,144.03,144.29,143.9,144.04,18924.0,144.03,144.29,143.9,144.04,18924.0
2019-02-07 15:30:00,144.1,144.73,143.93,144.43,23361.0,144.1,144.73,143.93,144.43,23361.0
2019-02-08 09:30:00,143.19,145.49,143.19,144.93,9551.0,143.19,145.49,143.19,144.93,9551.0
2019-02-08 10:00:00,145.05,145.19,144.02,144.3,11549.0,145.05,145.19,144.02,144.3,11549.0
2019-02-08 10:30:00,144.56,145.74,144.55,145.67,5230.0,144.56,145.74,144.55,145.67,5230.0
2019-02-08 11:00:00,145.4,146.13,145.25,145.94,5098.0,145.4,146.13,145.25,145.94,5098.0
2019-02-08 11:30:00,145.96,147.01,145.67,146.86,14912.0,145.96,147.01,145.67,146.86,14912.0
2019-02-08 12:00:00,146.59,146.61,146.07,146.39,3193.0,146.59,146.61,146.07,146.39,3193.0
2019-02-08 12:30:00,146.61,146.89,146.58,146.64,3895.0,146.61,146.89,146.58,146.64,3895.0
2019-02-08 13:00:00,146.56,146.56,146.25,146.47,6441.0,146.56,146.56,146.25,146.47,6441.0
2019-02-08 13:30:00,146.65,146.65,146.19,146.31,11044.0,146.65,146.65,146.19,146.31,11044.0
2019-02-08 14:00:00,146.46,146.62,146.07,146.62,6450.0,146.46,146.62,146.07,146.62,6450.0
2019-02-08 14:30:00,146.6,146.64,146.36,146.46,6581.0,146.6,146.64,146.36,146.46,6581.0
2019-02-08 15:00:00,146.42,146.81,146.37,146.62,7904.0,146.42,146.81,146.37,146.62,7904.0
2019-02-08 15:30:00,146.58,146.75,146.09,146.41,48540.0,146.58,146.75,146.09,146.41,48540.0
2019-02-11 09:30:00,147.37,149.28,147.0,149.15,38566.0,147.37,149.28,147.0,149.15,38566.0
2019-02-11 10:00:00,149.11,149.94,148.94,149.67,11396.0,149.11,149.94,148.94,149.67,11396.0
2019-02-11 10:30:00,149.61,150.42,149.61,150.05,16637.0,149.61,150.42,149.61,150.05,16637.0
2019-02-11 11:00:00,150.12,150.34,149.5,149.86,7025.0,150.12,150.34,149.5,149.86,7025.0
2019-02-11 11:30:00,149.72,150.3,149.31,149.8,18893.0,149.72,150.3,149.31,149.8,18893.0
2019-02-11 12:00:00,149.85,150.04,149.35,149.95,14386.0,149.85,150.04,149.35,149.95,14386.0
2019-02-11 12:30:00,149.88,149.88,148.89,148.91,11141.0,149.88,149.88,148.89,148.91,11141.0
2019-02-11 13:00:00,148.9,148.91,148.61,148.62,10488.0,148.9,148.91,148.61,148.62,10488.0
2019-02-11 13:30:00,148.63,148.95,148.61,148.8,12977.0,148.63,148.95,148.61,148.8,12977.0
2019-02-11 14:00:00,148.72,148.73,148.3,148.3,4481.0,148.72,148.73,148.3,148.3,4481.0
2019-02-11 14:30:00,148.3,148.73,148.13,148.72,11876.0,148.3,148.73,148.13,148.72,11876.0
2019-02-11 15:00:00,148.81,149.28,148.59,148.89,15580.0,148.81,149.28,148.59,148.89,15580.0
2019-02-11 15:30:00,148.95,149.51,148.81,149.21,49360.0,148.95,149.51,148.81,149.21,49360.0
2019-02-12 09:30:00,150.0,150.0,148.51,148.9,19040.0,150.0,150.0,148.51,148.9,19040.0
2019-02-12 10:00:00,148.95,149.15,147.78,147.78,14751.0,148.95,149.15,147.78,147.78,14751.0
2019-02-12 10:30:00,147.8,147.85,146.76,147.2,36606.0,147.8,147.85,146.76,147.2,36606.0
2019-02-12 11:00:00,147.3,148.17,147.24,147.91,15944.0,147.3,148.17,147.24,147.91,15944.0
2019-02-12 11:30:00,147.84,148.09,147.41,148.09,9309.0,147.84,148.09,147.41,148.09,9309.0
2019-02-12 12:00:00,148.09,148.54,147.89,148.49,7561.0,148.09,148.54,147.89,148.49,7561.0
2019-02-12 12:30:00,148.44,148.53,148.09,148.09,13204.0,148.44,148.53,148.09,148.09,13204.0
2019-02-12 13:00:00,148.05,148.16,147.47,148.03,23682.0,148.05,148.16,147.47,148.03,23682.0
2019-02-12 13:30:00,148.1,148.17,147.84,147.96,8687.0,148.1,148.17,147.84,147.96,8687.0
2019-02-12 14:00:00,147.97,147.97,147.37,147.38,8122.0,147.97,147.97,147.37,147.38,8122.0
2019-02-12 14:30:00,147.55,147.79,147.46,147.57,11535.0,147.55,147.79,147.46,147.57,11535.0
2019-02-12 15:00:00,147.54,147.83,147.5,147.58,23881.0,147.54,147.83,147.5,147.58,23881.0
2019-02-12 15:30:00,147.54,148.36,147.49,148.23,42577.0,147.54,148.36,147.49,148.23,42577.0
2019-02-13 09:30:00,148.19,149.75,148.17,149.5,23495.0,148.19,149.75,148.17,149.5,23495.0
2019-02-13 10:00:00,149.28,149.81,149.27,149.55,19862.0,149.28,149.81,149.27,149.55,19862.0
2019-02-13 10:30:00,149.6,150.11,148.5,148.5,14302.0,149.6,150.11,148.5,148.5,14302.0
2019-02-13 11:00:00,148.76,149.27,148.74,148.74,10405.0,148.76,149.27,148.74,148.74,10405.0
2019-02-13 11:30:00,148.76,149.58,148.46,149.25,26603.0,148.76,149.58,148.46,149.25,26603.0
2019-02-13 12:00:00,149.18,149.24,148.83,149.07,9713.0,149.18,149.24,148.83,149.07,9713.0
2019-02-13 12:30:00,149.05,149.27,148.88,149.06,5305.0,149.05,149.27,148.88,149.06,5305.0
2019-02-13 13:00:00,149.06,149.52,149.03,149.27,5427.0,149.06,149.52,149.03,149.27,5427.0
2019-02-13 13:30:00,149.21,149.64,149.14,149.54,8618.0,149.21,149.64,149.14,149.54,8618.0
2019-02-13 14:00:00,149.58,149.84,149.45,149.69,18590.0,149.58,149.84,149.45,149.69,18590.0
2019-02-13 14:30:00,149.77,150.05,149.63,149.63,11618.0,149.77,150.05,149.63,149.63,11618.0
2019-02-13 15:00:00,149.64,149.8,149.45,149.66,9683.0,149.64,149.8,149.45,149.66,9683.0
2019-02-13 15:30:00,149.73,149.73,149.24,149.58,52522.0,149.73,149.73,149.24,149.58,52522.0
2019-02-14 09:30:00,150.55,154.12,148.21,152.88,50865.0,150.55,154.12,148.21,152.88,50865.0
2019-02-14 10:00:00,153.09,157.0,153.09,156.91,73465.0,153.09,157.0,153.09,156.91,73465.0
2019-02-14 10:30:00,156.8,157.75,154.82,157.34,73072.0,156.8,157.75,154.82,157.34,73072.0
2019-02-14 11:00:00,157.43,158.37,156.89,158.0,57733.0,157.43,158.37,156.89,158.0,57733.0
2019-02-14 11:30:00,157.73,158.79,157.35,157.81,81444.0,157.73,158.79,157.35,157.81,81444.0
2019-02-14 12:00:00,157.83,158.22,156.94,157.31,111602.0,157.83,158.22,156.94,157.31,111602.0
2019-02-14 12:30:00,157.31,157.55,154.5,155.87,57648.0,157.31,157.55,154.5,155.87,57648.0
2019-02-14 13:00:00,156.0,156.14,154.34,154.86,58867.0,156.0,156.14,154.34,154.86,58867.0
2019-02-14 13:30:00,154.86,156.02,154.82,155.01,51357.0,154.86,156.02,154.82,155.01,51357.0
2019-02-14 14:00:00,155.0,155.47,154.5,154.95,52249.0,155.0,155.47,154.5,154.95,52249.0
2019-02-14 14:30:00,154.92,155.53,154.33,154.8,34024.0,154.92,155.53,154.33,154.8,34024.0
2019-02-14 15:00:00,154.81,155.21,154.57,154.92,37280.0,154.81,155.21,154.57,154.92,37280.0
2019-02-14 15:30:00,154.9,155.99,153.37,154.04,143554.0,154.9,155.99,153.37,154.04,143554.0
2019-02-15 09:30:00,154.1,154.72,150.97,152.34,81271.0,154.1,154.72,150.97,152.34,81271.0
2019-02-15 10:00:00,152.24,153.3,152.1,152.5,22125.0,152.24,153.3,152.1,152.5,22125.0
2019-02-15 10:30:00,152.5,153.36,152.5,152.91,11508.0,152.5,153.36,152.5,152.91,11508.0
2019-02-15 11:00:00,152.95,153.34,152.43,153.09,28159.0,152.95,153.34,152.43,153.09,28159.0
2019-02-15 11:30:00,153.09,153.37,152.59,152.71,48119.0,153.09,153.37,152.59,152.71,48119.0
2019-02-15 12:00:00,152.86,153.11,152.5,152.64,16467.0,152.86,153.11,152.5,152.64,16467.0
2019-02-15 12:30:00,152.65,153.11,152.58,152.65,6963.0,152.65,153.11,152.58,152.65,6963.0
2019-02-15 13:00:00,152.59,152.71,152.12,152.44,24870.0,152.59,152.71,152.12,152.44,24870.0
2019-02-15 13:30:00,152.44,153.45,152.25,153.3,7269.0,152.44,153.45,152.25,153.3,7269.0
2019-02-15 14:00:00,153.3,153.57,153.18,153.46,23574.0,153.3,153.57,153.18,153.46,23574.0
2019-02-15 14:30:00,153.48,153.76,153.38,153.48,12415.0,153.48,153.76,153.38,153.48,12415.0
2019-02-15 15:00:00,153.47,154.47,153.36,154.38,56592.0,153.47,154.47,153.36,154.38,56592.0
2019-02-15 15:30:00,154.26,154.93,153.68,154.7,103337.0,154.26,154.93,153.68,154.7,103337.0
2019-02-19 09:30:00,154.44,156.5,154.44,155.79,25232.0,154.44,156.5,154.44,155.79,25232.0
2019-02-19 10:00:00,155.83,156.02,155.33,155.33,26255.0,155.83,156.02,155.33,155.33,26255.0
2019-02-19 10:30:00,155.29,155.86,155.11,155.81,5534.0,155.29,155.86,155.11,155.81,5534.0
2019-02-19 11:00:00,155.8,156.37,155.49,155.54,13418.0,155.8,156.37,155.49,155.54,13418.0
2019-02-19 11:30:00,155.51,155.67,155.38,155.54,6250.0,155.51,155.67,155.38,155.54,6250.0
2019-02-19 12:00:00,155.58,156.19,155.43,156.17,14306.0,155.58,156.19,155.43,156.17,14306.0
2019-02-19 12:30:00,156.16,156.35,156.11,156.3,6129.0,156.16,156.35,156.11,156.3,6129.0
2019-02-19 13:00:00,156.35,156.45,155.83,155.87,9639.0,156.35,156.45,155.83,155.87,9639.0
2019-02-19 13:30:00,155.86,155.9,155.51,155.74,4998.0,155.86,155.9,155.51,155.74,4998.0
2019-02-19 14:00:00,155.65,155.8,155.4,155.45,4759.0,155.65,155.8,155.4,155.45,4759.0
2019-02-19 14:30:00,155.45,155.88,155.34,155.84,8567.0,155.45,155.88,155.34,155.84,8567.0
2019-02-19 15:00:00,155.76,155.76,155.47,155.58,5888.0,155.76,155.76,155.47,155.58,5888.0
2019-02-19 15:30:00,155.57,156.13,155.45,155.76,36504.0,155.57,156.13,155.45,155.76,36504.0
2019-02-20 09:30:00,155.76,156.1,155.53,156.1,6165.0,155.76,156.1,155.53,156.1,6165.0
2019-02-20 10:00:00,155.78,156.54,155.41,155.41,14986.0,155.78,156.54,155.41,155.41,14986.0
2019-02-20 10:30:00,155.48,156.11,155.41,155.72,25374.0,155.48,156.11,155.41,155.72,25374.0
2019-02-20 11:00:00,155.76,156.0,155.58,155.81,5969.0,155.76,156.0,155.58,155.81,5969.0
2019-02-20 11:30:00,155.77,155.88,155.6,155.77,12413.0,155.77,155.88,155.6,155.77,12413.0
2019-02-20 12:00:00,155.77,155.93,154.88,154.88,18276.0,155.77,155.93,154.88,154.88,18276.0
2019-02-20 12:30:00,154.71,155.14,154.6,155.05,33697.0,154.71,155.14,154.6,155.05,33697.0
2019-02-20 13:00:00,154.96,155.59,154.87,155.57,7200.0,154.96,155.59,154.87,155.57,7200.0
2019-02-20 13:30:00,155.49,156.31,155.41,156.31,12738.0,155.49,156.31,155.41,156.31,12738.0
2019-02-20 14:00:00,156.43,156.43,155.18,155.66,7704.0,156.43,156.43,155.18,155.66,7704.0
2019-02-20 14:30:00,155.74,156.14,155.52,155.96,7592.0,155.74,156.14,155.52,155.96,7592.0
2019-02-20 15:00:00,155.9,156.05,155.71,155.9,8000.0,155.9,156.05,155.71,155.9,8000.0
2019-02-20 15:30:00,155.88,156.1,155.81,155.92,21584.0,155.88,156.1,155.81,155.92,21584.0
2019-02-21 09:30:00,155.37,155.93,154.93,155.56,4231.0,155.37,155.93,154.93,155.56,4231.0
2019-02-21 10:00:00,155.28,155.99,155.12,155.83,13521.0,155.28,155.99,155.12,155.83,13521.0
2019-02-21 10:30:00,155.83,155.88,155.01,155.33,6027.0,155.83,155.88,155.01,155.33,6027.0
2019-02-21 11:00:00,155.57,155.7,155.11,155.37,2552.0,155.57,155.7,155.11,155.37,2552.0
2019-02-21 11:30:00,155.41,156.08,155.14,156.08,9975.0,155.41,156.08,155.14,156.08,9975.0
2019-02-21 12:00:00,156.22,156.47,155.92,156.41,8660.0,156.22,156.47,155.92,156.41,8660.0
2019-02-21 12:30:00,156.45,156.73,156.45,156.63,6343.0,156.45,156.73,156.45,156.63,6343.0
2019-02-21 13:00:00,156.65,156.68,156.3,156.38,5467.0,156.65,156.68,156.3,156.38,5467.0
2019-02-21 13:30:00,156.46,156.46,156.01,156.18,4644.0,156.46,156.46,156.01,156.18,4644.0
2019-02-21 14:00:00,156.22,156.25,155.7,155.78,4110.0,156.22,156.25,155.7,155.78,4110.0
2019-02-21 14:30:00,155.92,155.92,155.27,155.34,5230.0,155.92,155.92,155.27,155.34,5230.0
2019-02-21 15:00:00,155.59,155.76,155.54,155.75,4521.0,155.59,155.76,155.54,155.75,4521.0
2019-02-21 15:30:00,155.68,156.07,155.48,155.99,18488.0,155.68,156.07,155.48,155.99,18488.0
2019-02-22 09:30:00,156.45,157.52,156.45,157.52,15344.0,156.45,157.52,156.45,157.52,15344.0
2019-02-22 10:00:00,157.61,157.61,156.73,157.55,8483.0,157.61,157.61,156.73,157.55,8483.0
2019-02-22 10:30:00,157.45,158.39,157.34,158.06,5402.0,157.45,158.39,157.34,158.06,5402.0
2019-02-22 11:00:00,158.03,158.7,157.55,158.59,13772.0,158.03,158.7,157.55,158.59,13772.0
2019-02-22 11:30:00,158.4,158.56,158.13,158.56,8953.0,158.4,158.56,158.13,158.56,8953.0
2019-02-22 12:00:00,158.52,158.94,158.51,158.81,20621.0,158.52,158.94,158.51,158.81,20621.0
2019-02-22 12:30:00,158.83,158.9,158.39,158.85,20952.0,158.83,158.9,158.39,158.85,20952.0
2019-02-22 13:00:00,158.86,158.95,158.49,158.57,5600.0,158.86,158.95,158.49,158.57,5600.0
2019-02-22 13:30:00,158.51,158.52,158.12,158.52,6837.0,158.51,158.52,158.12,158.52,6837.0
2019-02-22 14:00:00,158.44,158.8,158.37,158.61,13274.0,158.44,158.8,158.37,158.61,13274.0
2019-02-22 14:30:00,158.67,158.67,157.66,157.98,14753.0,158.67,158.67,157.66,157.98,14753.0
2019-02-22 15:00:00,158.08,158.64,158.08,158.52,4130.0,158.08,158.64,158.08,158.52,4130.0
2019-02-22 15:30:00,158.4,158.59,157.98,158.57,24316.0,158.4,158.59,157.98,158.57,24316.0
2019-02-25 09:30:00,159.75,160.68,159.46,159.46,14989.0,159.75,160.68,159.46,159.46,14989.0
2019-02-25 10:00:00,159.59,160.24,159.37,159.37,17176.0,159.59,160.24,159.37,159.37,17176.0
2019-02-25 10:30:00,159.24,160.38,158.86,159.99,13920.0,159.24,160.38,158.86,159.99,13920.0
2019-02-25 11:00:00,159.96,160.54,159.82,160.3,3148.0,159.96,160.54,159.82,160.3,3148.0
2019-02-25 11:30:00,160.36,160.73,160.23,160.43,4000.0,160.36,160.73,160.23,160.43,4000.0
2019-02-25 12:00:00,160.37,160.45,159.83,159.83,7222.0,160.37,160.45,159.83,159.83,7222.0
2019-02-25 12:30:00,159.83,159.95,159.44,159.53,18083.0,159.83,159.95,159.44,159.53,18083.0
2019-02-25 13:00:00,159.64,160.01,159.61,159.92,3020.0,159.64,160.01,159.61,159.92,3020.0
2019-02-25 13:30:00,159.91,160.02,159.69,159.87,4366.0,159.91,160.02,159.69,159.87,4366.0
2019-02-25 14:00:00,159.92,160.11,159.87,160.05,2261.0,159.92,160.11,159.87,160.05,2261.0
2019-02-25 14:30:00,159.89,159.89,159.31,159.42,3138.0,159.89,159.89,159.31,159.42,3138.0
2019-02-25 15:00:00,159.52,159.82,159.33,159.33,3710.0,159.52,159.82,159.33,159.33,3710.0
2019-02-25 15:30:00,159.27,159.75,159.16,159.44,16018.0,159.27,159.75,159.16,159.44,16018.0
2019-02-26 09:30:00,158.93,159.61,157.98,158.97,9552.0,158.93,159.61,157.98,158.97,9552.0
2019-02-26 10:00:00,158.85,159.85,158.85,159.84,16170.0,158.85,159.85,158.85,159.84,16170.0
2019-02-26 10:30:00,159.8,159.9,158.86,158.95,3843.0,159.8,159.9,158.86,158.95,3843.0
2019-02-26 11:00:00,158.87,159.39,158.42,159.38,19019.0,158.87,159.39,158.42,159.38,19019.0
2019-02-26 11:30:00,159.53,159.6,159.2,159.2,17001.0,159.53,159.6,159.2,159.2,17001.0
2019-02-26 12:00:00,159.05,159.16,158.95,159.02,2959.0,159.05,159.16,158.95,159.02,2959.0
2019-02-26 12:30:00,159.0,159.03,158.61,158.72,12191.0,159.0,159.03,158.61,158.72,12191.0
2019-02-26 13:00:00,158.79,158.94,158.5,158.59,22734.0,158.79,158.94,158.5,158.59,22734.0
2019-02-26 13:30:00,158.68,158.9,158.56,158.79,8728.0,158.68,158.9,158.56,158.79,8728.0
2019-02-26 14:00:00,158.98,159.34,158.98,159.22,5613.0,158.98,159.34,158.98,159.22,5613.0
2019-02-26 14:30:00,159.33,160.04,159.32,159.78,15217.0,159.33,160.04,159.32,159.78,15217.0
2019-02-26 15:00:00,159.78,160.43,159.78,160.27,14100.0,159.78,160.43,159.78,160.27,14100.0
2019-02-26 15:30:00,160.22,160.26,159.54,159.64,39512.0,160.22,160.26,159.54,159.64,39512.0
2019-02-27 09:30:00,159.5,160.42,159.03,159.38,6092.0,159.5,160.42,159.03,159.38,6092.0
2019-02-27 10:00:00,159.28,159.39,158.2,158.47,14877.0,159.28,159.39,158.2,158.47,14877.0
2019-02-27 10:30:00,158.53,159.29,158.27,158.46,6260.0,158.53,159.29,158.27,158.46,6260.0
2019-02-27 11:00:00,158.61,159.49,158.49,159.49,6205.0,158.61,159.49,158.49,159.49,6205.0
2019-02-27 11:30:00,159.34,159.83,159.34,159.75,3354.0,159.34,159.83,159.34,159.75,3354.0
2019-02-27 12:00:00,159.7,160.18,159.51,159.81,13085.0,159.7,160.18,159.51,159.81,13085.0
2019-02-27 12:30:00,159.75,159.76,159.41,159.42,3669.0,159.75,159.76,159.41,159.42,3669.0
2019-02-27 13:00:00,159.41,159.95,159.32,159.68,5446.0,159.41,159.95,159.32,159.68,5446.0
2019-02-27 13:30:00,159.67,159.74,159.42,159.42,5466.0,159.67,159.74,159.42,159.42,5466.0
2019-02-27 14:00:00,159.45,159.89,159.42,159.69,6130.0,159.45,159.89,159.42,159.69,6130.0
2019-02-27 14:30:00,159.7,159.97,159.57,159.57,9851.0,159.7,159.97,159.57,159.57,9851.0
2019-02-27 15:00:00,159.59,159.68,159.18,159.29,11158.0,159.59,159.68,159.18,159.29,11158.0
2019-02-27 15:30:00,159.45,159.98,159.37,159.87,13216.0,159.45,159.98,159.37,159.87,13216.0
2019-02-28 09:30:00,159.56,161.36,159.56,160.67,12488.0,159.56,161.36,159.56,160.67,12488.0
2019-02-28 10:00:00,160.28,161.04,159.84,160.95,6468.0,160.28,161.04,159.84,160.95,6468.0
2019-02-28 10:30:00,160.9,161.3,160.89,160.95,5530.0,160.9,161.3,160.89,160.95,5530.0
2019-02-28 11:00:00,161.0,161.91,161.0,161.91,13941.0,161.0,161.91,161.0,161.91,13941.0
2019-02-28 11:30:00,161.84,162.46,161.84,162.33,7836.0,161.84,162.46,161.84,162.33,7836.0
2019-02-28 12:00:00,162.31,162.7,162.24,162.7,4405.0,162.31,162.7,162.24,162.7,4405.0
2019-02-28 12:30:00,162.75,162.84,162.43,162.43,10903.0,162.75,162.84,162.43,162.43,10903.0
2019-02-28 13:00:00,162.54,162.59,162.43,162.56,5748.0,162.54,162.59,162.43,162.56,5748.0
2019-02-28 13:30:00,162.52,163.6,162.51,163.54,29337.0,162.52,163.6,162.51,163.54,29337.0
2019-02-28 14:00:00,163.46,163.71,163.13,163.31,14026.0,163.46,163.71,163.13,163.31,14026.0
2019-02-28 14:30:00,163.36,163.36,162.02,162.02,10923.0,163.36,163.36,162.02,162.02,10923.0
2019-02-28 15:00:00,161.95,162.16,161.67,161.99,6261.0,161.95,162.16,161.67,161.99,6261.0
2019-02-28 15:30:00,162.05,162.14,161.6,161.77,28054.0,162.05,162.14,161.6,161.77,28054.0
2019-03-01 09:30:00,162.69,163.21,161.95,162.96,11442.0,162.69,163.21,161.95,162.96,11442.0
2019-03-01 10:00:00,163.0,163.6,162.66,162.82,11506.0,163.0,163.6,162.66,162.82,11506.0
2019-03-01 10:30:00,162.77,163.16,162.64,163.15,13360.0,162.77,163.16,162.64,163.15,13360.0
2019-03-01 11:00:00,163.06,163.2,162.75,162.76,7847.0,163.06,163.2,162.75,162.76,7847.0
2019-03-01 11:30:00,162.68,162.8,162.17,162.73,6101.0,162.68,162.8,162.17,162.73,6101.0
2019-03-01 12:00:00,162.77,163.72,162.77,163.48,13963.0,162.77,163.72,162.77,163.48,13963.0
2019-03-01 12:30:00,163.5,163.55,163.3,163.39,11000.0,163.5,163.55,163.3,163.39,11000.0
2019-03-01 13:00:00,163.4,163.59,163.27,163.52,22176.0,163.4,163.59,163.27,163.52,22176.0
2019-03-01 13:30:00,163.63,163.82,163.51,163.76,15205.0,163.63,163.82,163.51,163.76,15205.0
2019-03-01 14:00:00,163.67,164.45,163.65,164.38,6448.0,163.67,164.45,163.65,164.38,6448.0
2019-03-01 14:30:00,164.4,164.5,163.92,164.41,10175.0,164.4,164.5,163.92,164.41,10175.0
2019-03-01 15:00:00,164.45,164.7,163.96,164.12,14523.0,164.45,164.7,163.96,164.12,14523.0
2019-03-01 15:30:00,164.13,164.13,163.44,163.55,30173.0,164.13,164.13,163.44,163.55,30173.0
2019-03-04 09:30:00,164.14,164.59,162.7,163.96,32206.0,164.14,164.59,162.7,163.96,32206.0
2019-03-04 10:00:00,163.77,163.77,162.18,162.74,13023.0,163.77,163.77,162.18,162.74,13023.0
2019-03-04 10:30:00,162.72,163.07,162.02,162.04,23940.0,162.72,163.07,162.02,162.04,23940.0
2019-03-04 11:00:00,161.89,162.06,160.45,160.65,18758.0,161.89,162.06,160.45,160.65,18758.0
2019-03-04 11:30:00,160.58,160.7,159.14,159.45,33712.0,160.58,160.7,159.14,159.45,33712.0
2019-03-04 12:00:00,159.52,160.02,158.88,159.32,12126.0,159.52,160.02,158.88,159.32,12126.0
2019-03-04 12:30:00,159.58,160.22,159.37,160.0,16250.0,159.58,160.22,159.37,160.0,16250.0
2019-03-04 13:00:00,159.97,160.38,159.79,160.3,20880.0,159.97,160.38,159.79,160.3,20880.0
2019-03-04 13:30:00,160.45,161.6,160.45,161.29,11958.0,160.45,161.6,160.45,161.29,11958.0
2019-03-04 14:00:00,161.47,161.98,161.35,161.66,15136.0,161.47,161.98,161.35,161.66,15136.0
2019-03-04 14:30:00,161.6,161.82,161.42,161.65,8802.0,161.6,161.82,161.42,161.65,8802.0
2019-03-04 15:00:00,161.58,161.91,161.48,161.83,19654.0,161.58,161.91,161.48,161.83,19654.0
2019-03-04 15:30:00,161.74,162.6,161.56,162.49,45462.0,161.74,162.6,161.56,162.49,45462.0
2019-03-05 09:30:00,162.5,162.82,162.03,162.46,4804.0,162.5,162.82,162.03,162.46,4804.0
2019-03-05 10:00:00,162.73,163.35,162.33,162.33,8674.0,162.73,163.35,162.33,162.33,8674.0
2019-03-05 10:30:00,162.12,163.36,162.12,162.8,3800.0,162.12,163.36,162.12,162.8,3800.0
2019-03-05 11:00:00,162.78,163.03,162.37,162.5,7500.0,162.78,163.03,162.37,162.5,7500.0
2019-03-05 11:30:00,162.5,163.07,162.28,162.68,10020.0,162.5,163.07,162.28,162.68,10020.0
2019-03-05 12:00:00,162.76,162.86,162.34,162.62,28715.0,162.76,162.86,162.34,162.62,28715.0
2019-03-05 12:30:00,162.51,162.6,161.87,161.9,7889.0,162.51,162.6,161.87,161.9,7889.0
2019-03-05 13:00:00,161.86,161.86,161.63,161.78,6934.0,161.86,161.86,161.63,161.78,6934.0
2019-03-05 13:30:00,161.7,161.92,161.44,161.73,12837.0,161.7,161.92,161.44,161.73,12837.0
2019-03-05 14:00:00,161.76,161.79,161.3,161.33,5304.0,161.76,161.79,161.3,161.33,5304.0
2019-03-05 14:30:00,161.38,161.78,161.19,161.68,5800.0,161.38,161.78,161.19,161.68,5800.0
2019-03-05 15:00:00,161.65,161.76,161.35,161.7,7950.0,161.65,161.76,161.35,161.7,7950.0
2019-03-05 15:30:00,161.66,161.98,161.34,161.62,31715.0,161.66,161.98,161.34,161.62,31715.0
2019-03-06 09:30:00,161.0,161.65,160.8,161.55,6939.0,161.0,161.65,160.8,161.55,6939.0
2019-03-06 10:00:00,161.53,161.59,160.54,160.65,3530.0,161.53,161.59,160.54,160.65,3530.0
2019-03-06 10:30:00,160.67,161.48,160.45,161.19,11108.0,160.67,161.48,160.45,161.19,11108.0
2019-03-06 11:00:00,161.3,161.85,161.29,161.29,6091.0,161.3,161.85,161.29,161.29,6091.0
2019-03-06 11:30:00,161.34,161.34,160.75,161.24,3950.0,161.34,161.34,160.75,161.24,3950.0
2019-03-06 12:00:00,161.26,161.49,160.96,161.19,6020.0,161.26,161.49,160.96,161.19,6020.0
2019-03-06 12:30:00,161.27,161.72,161.15,161.31,3800.0,161.27,161.72,161.15,161.31,3800.0
2019-03-06 13:00:00,161.18,161.37,160.98,160.98,3572.0,161.18,161.37,160.98,160.98,3572.0
2019-03-06 13:30:00,161.06,161.27,160.86,161.03,7155.0,161.06,161.27,160.86,161.03,7155.0
2019-03-06 14:00:00,161.13,161.18,160.59,160.88,4925.0,161.13,161.18,160.59,160.88,4925.0
2019-03-06 14:30:00,160.8,160.82,160.2,160.4,5085.0,160.8,160.82,160.2,160.4,5085.0
2019-03-06 15:00:00,160.52,160.94,160.2,160.94,7217.0,160.52,160.94,160.2,160.94,7217.0
2019-03-06 15:30:00,160.94,161.55,160.71,160.71,29778.0,160.94,161.55,160.71,160.71,29778.0
2019-03-07 09:30:00,160.0,160.01,157.57,158.52,15579.0,160.0,160.01,157.57,158.52,15579.0
2019-03-07 10:00:00,158.48,159.35,158.19,158.6,12113.0,158.48,159.35,158.19,158.6,12113.0
2019-03-07 10:30:00,158.65,160.13,158.65,160.03,2934.0,158.65,160.13,158.65,160.03,2934.0
2019-03-07 11:00:00,160.36,160.48,160.0,160.33,4623.0,160.36,160.48,160.0,160.33,4623.0
2019-03-07 11:30:00,160.81,161.02,159.86,159.94,16520.0,160.81,161.02,159.86,159.94,16520.0
2019-03-07 12:00:00,159.88,160.14,159.8,159.96,5004.0,159.88,160.14,159.8,159.96,5004.0
2019-03-07 12:30:00,159.85,160.22,159.58,159.81,9381.0,159.85,160.22,159.58,159.81,9381.0
2019-03-07 13:00:00,159.96,160.07,159.71,159.83,3533.0,159.96,160.07,159.71,159.83,3533.0
2019-03-07 13:30:00,159.72,160.08,159.42,159.55,9907.0,159.72,160.08,159.42,159.55,9907.0
2019-03-07 14:00:00,159.4,159.57,159.16,159.33,4468.0,159.4,159.57,159.16,159.33,4468.0
2019-03-07 14:30:00,159.32,159.32,158.89,158.9,4239.0,159.32,159.32,158.89,158.9,4239.0
2019-03-07 15:00:00,158.84,159.64,158.77,158.99,14639.0,158.84,159.64,158.77,158.99,14639.0
2019-03-07 15:30:00,159.03,159.56,158.86,159.3,20067.0,159.03,159.56,158.86,159.3,20067.0
2019-03-08 09:30:00,158.01,158.63,155.3,157.9,16071.0,158.01,158.63,155.3,157.9,16071.0
2019-03-08 10:00:00,158.27,158.27,157.55,158.03,2691.0,158.27,158.27,157.55,158.03,2691.0
2019-03-08 10:30:00,158.12,158.93,157.99,158.55,5500.0,158.12,158.93,157.99,158.55,5500.0
2019-03-08 11:00:00,158.64,159.41,158.54,159.29,8064.0,158.64,159.41,158.54,159.29,8064.0
2019-03-08 11:30:00,159.36,159.47,158.88,158.97,5131.0,159.36,159.47,158.88,158.97,5131.0
2019-03-08 12:00:00,158.92,159.56,158.64,159.42,38587.0,158.92,159.56,158.64,159.42,38587.0
2019-03-08 12:30:00,159.34,159.86,159.18,159.32,5200.0,159.34,159.86,159.18,159.32,5200.0
2019-03-08 13:00:00,159.37,159.74,159.27,159.64,3374.0,159.37,159.74,159.27,159.64,3374.0
2019-03-08 13:30:00,159.44,160.4,159.44,160.27,24213.0,159.44,160.4,159.44,160.27,24213.0
2019-03-08 14:00:00,160.16,160.33,159.86,160.33,6837.0,160.16,160.33,159.86,160.33,6837.0
2019-03-08 14:30:00,160.36,160.9,159.96,160.76,13078.0,160.36,160.9,159.96,160.76,13078.0
2019-03-08 15:00:00,160.77,160.92,160.43,160.81,20283.0,160.77,160.92,160.43,160.81,20283.0
2019-03-08 15:30:00,160.79,161.39,160.55,161.15,55629.0,160.79,161.39,160.55,161.15,55629.0
2019-03-11 09:30:00,161.85,163.91,161.85,163.66,9894.0,161.85,163.91,161.85,163.66,9894.0
2019-03-11 10:00:00,163.86,163.92,163.44,163.67,2567.0,163.86,163.92,163.44,163.67,2567.0
2019-03-11 10:30:00,163.69,164.35,163.41,164.0,8528.0,163.69,164.35,163.41,164.0,8528.0
2019-03-11 11:00:00,163.96,164.31,163.38,163.43,6890.0,163.96,164.31,163.38,163.43,6890.0
2019-03-11 11:30:00,163.55,163.6,162.84,163.1,11223.0,163.55,163.6,162.84,163.1,11223.0
2019-03-11 12:00:00,163.02,163.2,162.86,163.1,20019.0,163.02,163.2,162.86,163.1,20019.0
2019-03-11 12:30:00,163.05,163.19,162.8,163.03,19047.0,163.05,163.19,162.8,163.03,19047.0
2019-03-11 13:00:00,163.04,163.76,162.87,163.76,8751.0,163.04,163.76,162.87,163.76,8751.0
2019-03-11 13:30:00,163.91,163.98,163.63,163.92,3700.0,163.91,163.98,163.63,163.92,3700.0
2019-03-11 14:00:00,163.68,163.72,163.03,163.4,17118.0,163.68,163.72,163.03,163.4,17118.0
2019-03-11 14:30:00,163.31,163.79,163.16,163.42,11905.0,163.31,163.79,163.16,163.42,11905.0
2019-03-11 15:00:00,163.64,163.67,163.08,163.33,19943.0,163.64,163.67,163.08,163.33,19943.0
2019-03-11 15:30:00,163.29,163.83,163.08,163.55,25237.0,163.29,163.83,163.08,163.55,25237.0
2019-03-12 09:30:00,164.13,165.77,164.02,164.68,14928.0,164.13,165.77,164.02,164.68,14928.0
2019-03-12 10:00:00,164.53,164.69,164.26,164.32,2401.0,164.53,164.69,164.26,164.32,2401.0
2019-03-12 10:30:00,164.61,165.5,164.59,165.5,2497.0,164.61,165.5,164.59,165.5,2497.0
2019-03-12 11:00:00,165.16,165.69,165.08,165.34,7382.0,165.16,165.69,165.08,165.34,7382.0
2019-03-12 11:30:00,165.39,166.16,165.09,166.16,3818.0,165.39,166.16,165.09,166.16,3818.0
2019-03-12 12:00:00,166.12,166.5,166.0,166.45,10271.0,166.12,166.5,166.0,166.45,10271.0
2019-03-12 12:30:00,166.47,166.65,166.2,166.4,16034.0,166.47,166.65,166.2,166.4,16034.0
2019-03-12 13:00:00,166.47,166.5,166.0,166.11,18145.0,166.47,166.5,166.0,166.11,18145.0
2019-03-12 13:30:00,166.07,166.24,165.65,166.23,21509.0,166.07,166.24,165.65,166.23,21509.0
2019-03-12 14:00:00,166.22,166.28,166.03,166.03,2548.0,166.22,166.28,166.03,166.03,2548.0
2019-03-12 14:30:00,165.96,166.01,165.81,166.01,2600.0,165.96,166.01,165.81,166.01,2600.0
2019-03-12 15:00:00,166.11,166.29,165.87,165.98,12983.0,166.11,166.29,165.87,165.98,12983.0
2019-03-12 15:30:00,165.8,165.8,165.25,165.53,14686.0,165.8,165.8,165.25,165.53,14686.0
2019-03-13 09:30:00,166.54,167.26,166.54,166.95,20021.0,166.54,167.26,166.54,166.95,20021.0
2019-03-13 10:00:00,166.95,167.19,166.09,166.43,8650.0,166.95,167.19,166.09,166.43,8650.0
2019-03-13 10:30:00,166.45,166.73,166.1,166.73,30810.0,166.45,166.73,166.1,166.73,30810.0
2019-03-13 11:00:00,166.81,167.12,166.68,166.81,8331.0,166.81,167.12,166.68,166.81,8331.0
2019-03-13 11:30:00,166.81,166.94,166.56,166.7,21094.0,166.81,166.94,166.56,166.7,21094.0
2019-03-13 12:00:00,166.7,166.84,166.22,166.35,8167.0,166.7,166.84,166.22,166.35,8167.0
2019-03-13 12:30:00,166.44,166.63,166.18,166.22,8160.0,166.44,166.63,166.18,166.22,8160.0
2019-03-13 13:00:00,166.26,166.67,166.26,166.65,8078.0,166.26,166.67,166.26,166.65,8078.0
2019-03-13 13:30:00,166.69,166.79,166.46,166.46,3426.0,166.69,166.79,166.46,166.46,3426.0
2019-03-13 14:00:00,166.57,166.94,166.57,166.94,9936.0,166.57,166.94,166.57,166.94,9936.0
2019-03-13 14:30:00,166.83,167.2,166.55,166.91,5920.0,166.83,167.2,166.55,166.91,5920.0
2019-03-13 15:00:00,166.78,167.04,166.62,166.63,6334.0,166.78,167.04,166.62,166.63,6334.0
2019-03-13 15:30:00,166.67,166.75,166.07,166.48,18575.0,166.67,166.75,166.07,166.48,18575.0
2019-03-14 09:30:00,166.5,166.93,165.86,166.31,8409.0,166.5,166.93,165.86,166.31,8409.0
2019-03-14 10:00:00,166.42,167.14,165.96,167.1,6320.0,166.42,167.14,165.96,167.1,6320.0
2019-03-14 10:30:00,167.1,167.14,166.64,166.84,5025.0,167.1,167.14,166.64,166.84,5025.0
2019-03-14 11:00:00,166.88,166.96,166.46,166.71,2602.0,166.88,166.96,166.46,166.71,2602.0
2019-03-14 11:30:00,166.72,166.93,166.63,166.83,4671.0,166.72,166.93,166.63,166.83,4671.0
2019-03-14 12:00:00,166.88,167.23,166.7,167.21,28877.0,166.88,167.23,166.7,167.21,28877.0
2019-03-14 12:30:00,167.21,167.95,167.2,167.58,3724.0,167.21,167.95,167.2,167.58,3724.0
2019-03-14 13:00:00,167.6,168.1,167.56,167.78,10313.0,167.6,168.1,167.56,167.78,10313.0
2019-03-14 13:30:00,167.74,167.84,167.13,167.41,5810.0,167.74,167.84,167.13,167.41,5810.0
2019-03-14 14:00:00,167.32,167.32,166.6,166.78,4820.0,167.32,167.32,166.6,166.78,4820.0
2019-03-14 14:30:00,166.75,167.59,166.51,167.48,21587.0,166.75,167.59,166.51,167.48,21587.0
2019-03-14 15:00:00,167.67,167.97,167.58,167.68,10972.0,167.67,167.97,167.58,167.68,10972.0
2019-03-14 15:30:00,167.68,168.19,167.68,168.0,25050.0,167.68,168.19,167.68,168.0,25050.0
2019-03-15 09:30:00,168.97,168.97,167.86,168.14,14528.0,168.97,168.97,167.86,168.14,14528.0
2019-03-15 10:00:00,168.12,168.87,167.9,168.87,9100.0,168.12,168.87,167.9,168.87,9100.0
2019-03-15 10:30:00,168.87,169.15,168.66,169.14,5850.0,168.87,169.15,168.66,169.14,5850.0
2019-03-15 11:00:00,169.27,169.5,169.2,169.26,5515.0,169.27,169.5,169.2,169.26,5515.0
2019-03-15 11:30:00,169.19,169.25,168.67,168.85,6613.0,169.19,169.25,168.67,168.85,6613.0
2019-03-15 12:00:00,168.99,169.46,168.89,169.34,4818.0,168.99,169.46,168.89,169.34,4818.0
2019-03-15 12:30:00,169.46,169.54,169.18,169.24,4456.0,169.46,169.54,169.18,169.24,4456.0
2019-03-15 13:00:00,169.35,169.47,169.05,169.05,5037.0,169.35,169.47,169.05,169.05,5037.0
2019-03-15 13:30:00,169.01,169.2,168.73,168.8,3175.0,169.01,169.2,168.73,168.8,3175.0
2019-03-15 14:00:00,168.8,168.81,168.47,168.7,5099.0,168.8,168.81,168.47,168.7,5099.0
2019-03-15 14:30:00,168.64,168.98,168.51,168.97,4798.0,168.64,168.98,168.51,168.97,4798.0
2019-03-15 15:00:00,169.01,169.01,168.54,168.84,2898.0,169.01,169.01,168.54,168.84,2898.0
2019-03-15 15:30:00,168.93,169.69,168.87,169.46,26303.0,168.93,169.69,168.87,169.46,26303.0
2019-03-18 09:30:00,169.23,169.9,168.83,169.24,12466.0,169.23,169.9,168.83,169.24,12466.0
2019-03-18 10:00:00,169.4,169.45,168.49,168.82,31377.0,169.4,169.45,168.49,168.82,31377.0
2019-03-18 10:30:00,168.82,168.97,168.04,168.95,41556.0,168.82,168.97,168.04,168.95,41556.0
2019-03-18 11:00:00,168.79,168.91,166.65,166.97,9721.0,168.79,168.91,166.65,166.97,9721.0
2019-03-18 11:30:00,166.91,166.95,164.87,166.18,50214.0,166.91,166.95,164.87,166.18,50214.0
2019-03-18 12:00:00,166.21,166.88,166.08,166.38,26465.0,166.21,166.88,166.08,166.38,26465.0
2019-03-18 12:30:00,166.38,167.51,166.33,167.44,46797.0,166.38,167.51,166.33,167.44,46797.0
2019-03-18 13:00:00,167.57,168.49,167.57,168.47,18680.0,167.57,168.49,167.57,168.47,18680.0
2019-03-18 13:30:00,168.43,169.21,167.9,167.96,21428.0,168.43,169.21,167.9,167.96,21428.0
2019-03-18 14:00:00,168.02,168.5,167.96,168.31,13661.0,168.02,168.5,167.96,168.31,13661.0
2019-03-18 14:30:00,168.32,168.96,168.32,168.91,4363.0,168.32,168.96,168.32,168.91,4363.0
2019-03-18 15:00:00,168.84,168.84,168.42,168.54,3226.0,168.84,168.84,168.42,168.54,3226.0
2019-03-18 15:30:00,168.68,169.04,168.59,169.03,13744.0,168.68,169.04,168.59,169.03,13744.0
2019-03-19 09:30:00,169.92,169.92,168.13,169.7,41110.0,169.92,169.92,168.13,169.7,41110.0
2019-03-19 10:00:00,169.65,169.82,168.5,169.22,11359.0,169.65,169.82,168.5,169.22,11359.0
2019-03-19 10:30:00,169.26,169.5,168.71,168.71,13843.0,169.26,169.5,168.71,168.71,13843.0
2019-03-19 11:00:00,168.96,169.0,168.2,168.6,23559.0,168.96,169.0,168.2,168.6,23559.0
2019-03-19 11:30:00,168.89,169.69,168.89,169.68,5718.0,168.89,169.69,168.89,169.68,5718.0
2019-03-19 12:00:00,169.8,170.38,169.69,169.69,12979.0,169.8,170.38,169.69,169.69,12979.0
2019-03-19 12:30:00,169.85,169.97,168.85,169.48,8311.0,169.85,169.97,168.85,169.48,8311.0
2019-03-19 13:00:00,169.7,169.7,169.39,169.41,1776.0,169.7,169.7,169.39,169.41,1776.0
2019-03-19 13:30:00,169.44,169.69,168.94,169.01,5540.0,169.44,169.69,168.94,169.01,5540.0
2019-03-19 14:00:00,169.11,169.16,168.75,168.75,10085.0,169.11,169.16,168.75,168.75,10085.0
2019-03-19 14:30:00,168.85,169.35,168.66,169.35,9300.0,168.85,169.35,168.66,169.35,9300.0
2019-03-19 15:00:00,169.36,169.48,168.78,168.88,2594.0,169.36,169.48,168.78,168.88,2594.0
2019-03-19 15:30:00,168.87,169.96,168.63,169.82,44761.0,168.87,169.96,168.63,169.82,44761.0
2019-03-20 09:30:00,169.55,169.97,168.57,168.93,7603.0,169.55,169.97,168.57,168.93,7603.0
2019-03-20 10:00:00,168.94,169.44,168.45,169.24,5374.0,168.94,169.44,168.45,169.24,5374.0
2019-03-20 10:30:00,169.22,169.39,168.97,169.29,7000.0,169.22,169.39,168.97,169.29,7000.0
2019-03-20 11:00:00,169.35,169.46,168.87,168.92,7315.0,169.35,169.46,168.87,168.92,7315.0
2019-03-20 11:30:00,168.85,168.95,167.64,167.64,7905.0,168.85,168.95,167.64,167.64,7905.0
2019-03-20 12:00:00,167.64,168.27,167.63,168.22,7633.0,167.64,168.27,167.63,168.22,7633.0
2019-03-20 12:30:00,168.25,168.25,167.19,167.79,3793.0,168.25,168.25,167.19,167.79,3793.0
2019-03-20 13:00:00,167.86,168.34,167.65,167.75,12337.0,167.86,168.34,167.65,167.75,12337.0
2019-03-20 13:30:00,167.71,167.85,167.43,167.55,18921.0,167.71,167.85,167.43,167.55,18921.0
2019-03-20 14:00:00,168.67,169.72,167.9,169.29,6177.0,168.67,169.72,167.9,169.29,6177.0
2019-03-20 14:30:00,169.66,170.4,169.47,169.91,9000.0,169.66,170.4,169.47,169.91,9000.0
2019-03-20 15:00:00,169.93,170.21,169.09,169.09,6503.0,169.93,170.21,169.09,169.09,6503.0
2019-03-20 15:30:00,169.11,169.16,168.25,168.45,18388.0,169.11,169.16,168.25,168.45,18388.0
2019-03-21 09:30:00,167.74,170.57,167.54,170.55,3405.0,167.74,170.57,167.54,170.55,3405.0
2019-03-21 10:00:00,170.7,171.15,170.39,171.15,4165.0,170.7,171.15,170.39,171.15,4165.0
2019-03-21 10:30:00,171.14,171.75,171.14,171.59,3657.0,171.14,171.75,171.14,171.59,3657.0
2019-03-21 11:00:00,171.53,172.42,171.53,172.24,16100.0,171.53,172.42,171.53,172.24,16100.0
2019-03-21 11:30:00,172.32,172.98,172.15,172.98,2201.0,172.32,172.98,172.15,172.98,2201.0
2019-03-21 12:00:00,172.96,172.96,172.21,172.42,9711.0,172.96,172.96,172.21,172.42,9711.0
2019-03-21 12:30:00,172.49,172.53,172.13,172.33,3102.0,172.49,172.53,172.13,172.33,3102.0
2019-03-21 13:00:00,172.62,172.8,172.51,172.78,1700.0,172.62,172.8,172.51,172.78,1700.0
2019-03-21 13:30:00,172.87,172.9,172.63,172.63,3680.0,172.87,172.9,172.63,172.63,3680.0
2019-03-21 14:00:00,172.7,173.48,172.7,173.43,3565.0,172.7,173.48,172.7,173.43,3565.0
2019-03-21 14:30:00,173.34,173.68,173.14,173.14,4036.0,173.34,173.68,173.14,173.14,4036.0
2019-03-21 15:00:00,173.24,173.48,172.8,172.98,7236.0,173.24,173.48,172.8,172.98,7236.0
2019-03-21 15:30:00,173.04,173.71,172.91,173.08,13734.0,173.04,173.71,172.91,173.08,13734.0
2019-03-22 09:30:00,172.08,172.9,169.48,169.48,15947.0,172.08,172.9,169.48,169.48,15947.0
2019-03-22 10:00:00,169.88,170.24,169.25,169.78,38970.0,169.88,170.24,169.25,169.78,38970.0
2019-03-22 10:30:00,169.95,170.09,168.58,168.58,10779.0,169.95,170.09,168.58,168.58,10779.0
2019-03-22 11:00:00,168.45,168.9,168.23,168.23,5653.0,168.45,168.9,168.23,168.23,5653.0
2019-03-22 11:30:00,168.27,168.4,166.82,166.82,22174.0,168.27,168.4,166.82,166.82,22174.0
2019-03-22 12:00:00,166.87,167.05,166.01,166.32,21592.0,166.87,167.05,166.01,166.32,21592.0
2019-03-22 12:30:00,166.2,166.5,165.55,165.94,22402.0,166.2,166.5,165.55,165.94,22402.0
2019-03-22 13:00:00,165.8,166.13,164.75,165.17,40887.0,165.8,166.13,164.75,165.17,40887.0
2019-03-22 13:30:00,165.18,165.35,164.81,165.22,24022.0,165.18,165.35,164.81,165.22,24022.0
2019-03-22 14:00:00,165.27,165.59,164.99,165.39,42954.0,165.27,165.59,164.99,165.39,42954.0
2019-03-22 14:30:00,165.39,166.24,165.0,166.13,41872.0,165.39,166.24,165.0,166.13,41872.0
2019-03-22 15:00:00,166.12,166.19,165.66,165.79,14742.0,166.12,166.19,165.66,165.79,14742.0
2019-03-22 15:30:00,165.72,165.74,163.95,164.26,54862.0,165.72,165.74,163.95,164.26,54862.0
2019-03-25 09:30:00,163.97,164.72,162.78,164.58,23279.0,163.97,164.72,162.78,164.58,23279.0
2019-03-25 10:00:00,164.38,165.32,163.88,165.24,30383.0,164.38,165.32,163.88,165.24,30383.0
2019-03-25 10:30:00,165.25,166.78,165.25,166.3,10664.0,165.25,166.78,165.25,166.3,10664.0
2019-03-25 11:00:00,166.34,167.84,166.3,167.75,21767.0,166.34,167.84,166.3,167.75,21767.0
2019-03-25 11:30:00,167.78,167.89,167.16,167.3,10927.0,167.78,167.89,167.16,167.3,10927.0
2019-03-25 12:00:00,167.23,167.63,167.12,167.52,12445.0,167.23,167.63,167.12,167.52,12445.0
2019-03-25 12:30:00,167.51,167.64,167.17,167.51,8000.0,167.51,167.64,167.17,167.51,8000.0
2019-03-25 13:00:00,167.47,167.98,167.24,167.36,9965.0,167.47,167.98,167.24,167.36,9965.0
2019-03-25 13:30:00,167.22,167.55,166.58,166.81,12542.0,167.22,167.55,166.58,166.81,12542.0
2019-03-25 14:00:00,166.73,166.95,165.99,166.16,14710.0,166.73,166.95,165.99,166.16,14710.0
2019-03-25 14:30:00,166.28,167.0,166.15,166.97,14872.0,166.28,167.0,166.15,166.97,14872.0
2019-03-25 15:00:00,166.98,167.9,166.95,167.8,8405.0,166.98,167.9,166.95,167.8,8405.0
2019-03-25 15:30:00,167.8,167.95,167.07,167.25,16277.0,167.8,167.95,167.07,167.25,16277.0
2019-03-26 09:30:00,168.21,169.47,167.37,168.11,11437.0,168.21,169.47,167.37,168.11,11437.0
2019-03-26 10:00:00,168.3,168.37,167.43,167.83,16140.0,168.3,168.37,167.43,167.83,16140.0
2019-03-26 10:30:00,167.81,168.48,167.63,167.94,11690.0,167.81,168.48,167.63,167.94,11690.0
2019-03-26 11:00:00,168.37,168.38,167.86,167.86,19397.0,168.37,168.38,167.86,167.86,19397.0
2019-03-26 11:30:00,168.16,168.22,167.57,168.02,11743.0,168.16,168.22,167.57,168.02,11743.0
2019-03-26 12:00:00,168.03,169.21,168.0,168.66,26913.0,168.03,169.21,168.0,168.66,26913.0
2019-03-26 12:30:00,168.67,169.44,168.59,168.88,47662.0,168.67,169.44,168.59,168.88,47662.0
2019-03-26 13:00:00,168.78,169.43,168.71,169.33,22805.0,168.78,169.43,168.71,169.33,22805.0
2019-03-26 13:30:00,169.33,169.6,168.69,168.96,11581.0,169.33,169.6,168.69,168.96,11581.0
2019-03-26 14:00:00,168.88,170.4,168.79,170.4,27847.0,168.88,170.4,168.79,170.4,27847.0
2019-03-26 14:30:00,170.15,170.15,169.18,169.44,9670.0,170.15,170.15,169.18,169.44,9670.0
2019-03-26 15:00:00,169.6,169.92,169.37,169.37,7284.0,169.6,169.92,169.37,169.37,7284.0
2019-03-26 15:30:00,169.38,170.26,169.26,170.23,25246.0,169.38,170.26,169.26,170.23,25246.0
2019-03-27 09:30:00,169.99,170.84,169.08,169.08,9876.0,169.99,170.84,169.08,169.08,9876.0
2019-03-27 10:00:00,169.12,169.21,168.32,168.83,9159.0,169.12,169.21,168.32,168.83,9159.0
2019-03-27 10:30:00,168.9,168.91,167.91,167.91,4490.0,168.9,168.91,167.91,167.91,4490.0
2019-03-27 11:00:00,167.84,168.18,165.16,165.29,15501.0,167.84,168.18,165.16,165.29,15501.0
2019-03-27 11:30:00,165.22,165.26,164.32,164.43,40135.0,165.22,165.26,164.32,164.43,40135.0
2019-03-27 12:00:00,164.64,165.05,164.45,164.86,24440.0,164.64,165.05,164.45,164.86,24440.0
2019-03-27 12:30:00,164.92,165.33,164.64,165.14,21208.0,164.92,165.33,164.64,165.14,21208.0
2019-03-27 13:00:00,165.07,165.99,164.83,165.83,15230.0,165.07,165.99,164.83,165.83,15230.0
2019-03-27 13:30:00,165.81,166.18,165.48,165.79,9891.0,165.81,166.18,165.48,165.79,9891.0
2019-03-27 14:00:00,165.65,165.96,165.51,165.54,10590.0,165.65,165.96,165.51,165.54,10590.0
2019-03-27 14:30:00,165.52,165.54,165.0,165.12,10312.0,165.52,165.54,165.0,165.12,10312.0
2019-03-27 15:00:00,165.31,165.34,164.89,165.03,20365.0,165.31,165.34,164.89,165.03,20365.0
2019-03-27 15:30:00,165.07,165.42,164.64,165.0,37733.0,165.07,165.42,164.64,165.0,37733.0
2019-03-28 09:30:00,165.5,167.54,165.32,167.54,17097.0,165.5,167.54,165.32,167.54,17097.0
2019-03-28 10:00:00,167.54,168.38,167.51,168.02,14947.0,167.54,168.38,167.51,168.02,14947.0
2019-03-28 10:30:00,168.02,168.15,166.6,166.61,10457.0,168.02,168.15,166.6,166.61,10457.0
2019-03-28 11:00:00,166.5,166.91,165.74,165.9,16579.0,166.5,166.91,165.74,165.9,16579.0
2019-03-28 11:30:00,165.95,166.96,165.89,166.58,15755.0,165.95,166.96,165.89,166.58,15755.0
2019-03-28 12:00:00,166.67,166.93,166.23,166.75,5207.0,166.67,166.93,166.23,166.75,5207.0
2019-03-28 12:30:00,166.83,167.42,166.83,167.27,12896.0,166.83,167.42,166.83,167.27,12896.0
2019-03-28 13:00:00,167.4,167.52,166.65,167.04,6625.0,167.4,167.52,166.65,167.04,6625.0
2019-03-28 13:30:00,167.12,167.15,166.76,167.0,10423.0,167.12,167.15,166.76,167.0,10423.0
2019-03-28 14:00:00,167.05,167.05,166.68,166.9,7690.0,167.05,167.05,166.68,166.9,7690.0
2019-03-28 14:30:00,167.0,167.08,166.56,166.77,7120.0,167.0,167.08,166.56,166.77,7120.0
2019-03-28 15:00:00,166.92,168.12,166.85,167.73,9400.0,166.92,168.12,166.85,167.73,9400.0
2019-03-28 15:30:00,167.76,168.43,167.67,168.0,20927.0,167.76,168.43,167.67,168.0,20927.0
2019-03-29 09:30:00,169.48,169.48,168.41,169.05,28332.0,169.48,169.48,168.41,169.05,28332.0
2019-03-29 10:00:00,169.09,170.08,168.93,170.06,15366.0,169.09,170.08,168.93,170.06,15366.0
2019-03-29 10:30:00,170.0,170.18,169.43,169.62,3810.0,170.0,170.18,169.43,169.62,3810.0
2019-03-29 11:00:00,169.58,170.01,169.51,170.0,3700.0,169.58,170.01,169.51,170.0,3700.0
2019-03-29 11:30:00,170.0,170.04,168.95,168.99,16084.0,170.0,170.04,168.95,168.99,16084.0
2019-03-29 12:00:00,168.97,169.05,168.77,168.98,3649.0,168.97,169.05,168.77,168.98,3649.0
2019-03-29 12:30:00,168.93,169.12,168.76,168.83,15678.0,168.93,169.12,168.76,168.83,15678.0
2019-03-29 13:00:00,168.88,168.88,168.48,168.57,5700.0,168.88,168.88,168.48,168.57,5700.0
2019-03-29 13:30:00,168.62,168.76,168.43,168.66,5369.0,168.62,168.76,168.43,168.66,5369.0
2019-03-29 14:00:00,168.7,169.32,168.7,169.31,8633.0,168.7,169.32,168.7,169.31,8633.0
2019-03-29 14:30:00,169.34,169.5,169.01,169.28,8918.0,169.34,169.5,169.01,169.28,8918.0
2019-03-29 15:00:00,169.34,169.41,168.9,168.99,6102.0,169.34,169.41,168.9,168.99,6102.0
2019-03-29 15:30:00,168.9,169.37,168.79,169.1,42612.0,168.9,169.37,168.79,169.1,42612.0
2019-04-01 09:30:00,170.47,171.56,170.09,170.09,7860.0,170.47,171.56,170.09,170.09,7860.0
2019-04-01 10:00:00,170.36,170.4,169.12,169.81,7437.0,170.36,170.4,169.12,169.81,7437.0
2019-04-01 10:30:00,169.95,170.59,169.45,170.02,12885.0,169.95,170.59,169.45,170.02,12885.0
2019-04-01 11:00:00,170.01,170.48,169.87,170.44,17077.0,170.01,170.48,169.87,170.44,17077.0
2019-04-01 11:30:00,170.42,170.8,170.0,170.43,17711.0,170.42,170.8,170.0,170.43,17711.0
2019-04-01 12:00:00,170.42,170.58,170.14,170.14,4542.0,170.42,170.58,170.14,170.14,4542.0
2019-04-01 12:30:00,170.26,170.38,170.13,170.23,6712.0,170.26,170.38,170.13,170.23,6712.0
2019-04-01 13:00:00,170.3,170.55,170.27,170.34,6086.0,170.3,170.55,170.27,170.34,6086.0
2019-04-01 13:30:00,170.31,170.57,169.89,170.47,12612.0,170.31,170.57,169.89,170.47,12612.0
2019-04-01 14:00:00,170.51,170.58,170.28,170.56,6877.0,170.51,170.58,170.28,170.56,6877.0
2019-04-01 14:30:00,170.46,170.64,170.21,170.53,11122.0,170.46,170.64,170.21,170.53,11122.0
2019-04-01 15:00:00,170.43,170.75,170.42,170.69,6583.0,170.43,170.75,170.42,170.69,6583.0
2019-04-01 15:30:00,170.71,171.29,170.68,170.98,34341.0,170.71,171.29,170.68,170.98,34341.0
2019-04-02 09:30:00,171.31,171.31,169.7,169.96,7637.0,171.31,171.31,169.7,169.96,7637.0
2019-04-02 10:00:00,170.06,171.38,170.06,171.38,5371.0,170.06,171.38,170.06,171.38,5371.0
2019-04-02 10:30:00,171.41,171.56,170.95,171.12,4150.0,171.41,171.56,170.95,171.12,4150.0
2019-04-02 11:00:00,171.19,171.19,169.82,170.3,34365.0,171.19,171.19,169.82,170.3,34365.0
2019-04-02 11:30:00,170.43,170.47,169.85,170.04,40689.0,170.43,170.47,169.85,170.04,40689.0
2019-04-02 12:00:00,169.89,170.38,169.39,170.24,27893.0,169.89,170.38,169.39,170.24,27893.0
2019-04-02 12:30:00,170.18,170.27,169.66,169.83,3899.0,170.18,170.27,169.66,169.83,3899.0
2019-04-02 13:00:00,169.86,170.73,168.53,170.43,32756.0,169.86,170.73,168.53,170.43,32756.0
2019-04-02 13:30:00,170.54,170.67,169.66,170.0,7427.0,170.54,170.67,169.66,170.0,7427.0
2019-04-02 14:00:00,170.0,170.17,169.67,169.73,13401.0,170.0,170.17,169.67,169.73,13401.0
2019-04-02 14:30:00,169.73,170.63,169.43,170.3,28719.0,169.73,170.63,169.43,170.3,28719.0
2019-04-02 15:00:00,170.32,171.23,170.0,171.23,31975.0,170.32,171.23,170.0,171.23,31975.0
2019-04-02 15:30:00,171.14,171.22,170.87,170.94,28553.0,171.14,171.22,170.87,170.94,28553.0
2019-04-03 09:30:00,172.0,173.17,171.68,172.52,36850.0,172.0,173.17,171.68,172.52,36850.0
2019-04-03 10:00:00,172.43,172.62,171.81,172.24,13902.0,172.43,172.62,171.81,172.24,13902.0
2019-04-03 10:30:00,172.32,173.98,171.95,173.71,16623.0,172.32,173.98,171.95,173.71,16623.0
2019-04-03 11:00:00,173.79,175.0,173.79,174.57,26038.0,173.79,175.0,173.79,174.57,26038.0
2019-04-03 11:30:00,174.57,175.38,174.48,175.2,7823.0,174.57,175.38,174.48,175.2,7823.0
2019-04-03 12:00:00,175.16,176.06,175.15,175.43,14373.0,175.16,176.06,175.15,175.43,14373.0
2019-04-03 12:30:00,175.1,175.19,174.85,175.09,6281.0,175.1,175.19,174.85,175.09,6281.0
2019-04-03 13:00:00,175.22,175.66,175.22,175.65,7213.0,175.22,175.66,175.22,175.65,7213.0
2019-04-03 13:30:00,175.66,175.66,174.97,175.11,6604.0,175.66,175.66,174.97,175.11,6604.0
2019-04-03 14:00:00,174.84,175.27,174.84,175.12,3579.0,174.84,175.27,174.84,175.12,3579.0
2019-04-03 14:30:00,175.06,175.07,174.43,174.52,3513.0,175.06,175.07,174.43,174.52,3513.0
2019-04-03 15:00:00,174.47,174.99,174.45,174.96,6442.0,174.47,174.99,174.45,174.96,6442.0
2019-04-03 15:30:00,174.85,175.32,174.81,175.01,29515.0,174.85,175.32,174.81,175.01,29515.0
2019-04-04 09:30:00,174.84,174.98,174.14,174.5,22213.0,174.84,174.98,174.14,174.5,22213.0
2019-04-04 10:00:00,174.49,174.49,172.17,172.17,10133.0,174.49,174.49,172.17,172.17,10133.0
2019-04-04 10:30:00,172.11,172.5,171.77,171.77,21104.0,172.11,172.5,171.77,171.77,21104.0
2019-04-04 11:00:00,171.68,171.68,170.63,171.03,23113.0,171.68,171.68,170.63,171.03,23113.0
2019-04-04 11:30:00,171.07,171.13,170.02,170.13,26236.0,171.07,171.13,170.02,170.13,26236.0
2019-04-04 12:00:00,170.13,170.72,169.79,169.8,20275.0,170.13,170.72,169.79,169.8,20275.0
2019-04-04 12:30:00,169.9,169.9,168.18,168.93,22875.0,169.9,169.9,168.18,168.93,22875.0
2019-04-04 13:00:00,169.06,169.55,169.0,169.01,9679.0,169.06,169.55,169.0,169.01,9679.0
2019-04-04 13:30:00,168.99,169.12,167.9,168.22,19383.0,168.99,169.12,167.9,168.22,19383.0
2019-04-04 14:00:00,168.23,169.02,167.92,168.73,20751.0,168.23,169.02,167.92,168.73,20751.0
2019-04-04 14:30:00,168.72,169.89,168.72,169.72,16594.0,168.72,169.89,168.72,169.72,16594.0
2019-04-04 15:00:00,169.68,169.77,169.24,169.68,19441.0,169.68,169.77,169.24,169.68,19441.0
2019-04-04 15:30:00,169.71,169.96,169.15,169.35,59797.0,169.71,169.96,169.15,169.35,59797.0
2019-04-05 09:30:00,170.0,170.99,169.31,170.63,112905.0,170.0,170.99,169.31,170.63,112905.0
2019-04-05 10:00:00,170.83,171.65,168.98,169.58,75551.0,170.83,171.65,168.98,169.58,75551.0
2019-04-05 10:30:00,169.72,169.88,169.17,169.61,73811.0,169.72,169.88,169.17,169.61,73811.0
2019-04-05 11:00:00,169.58,169.77,169.08,169.28,39904.0,169.58,169.77,169.08,169.28,39904.0
2019-04-05 11:30:00,169.28,169.29,168.65,169.01,21787.0,169.28,169.29,168.65,169.01,21787.0
2019-04-05 12:00:00,168.97,169.29,168.95,169.13,68013.0,168.97,169.29,168.95,169.13,68013.0
2019-04-05 12:30:00,169.12,169.4,169.03,169.12,42828.0,169.12,169.4,169.03,169.12,42828.0
2019-04-05 13:00:00,169.13,169.16,168.88,168.97,23375.0,169.13,169.16,168.88,168.97,23375.0
2019-04-05 13:30:00,169.04,169.05,168.61,168.73,10538.0,169.04,169.05,168.61,168.73,10538.0
2019-04-05 14:00:00,168.84,168.86,168.35,168.5,19251.0,168.84,168.86,168.35,168.5,19251.0
2019-04-05 14:30:00,168.5,168.62,168.19,168.36,19431.0,168.5,168.62,168.19,168.36,19431.0
2019-04-05 15:00:00,168.36,168.64,168.0,168.55,28438.0,168.36,168.64,168.0,168.55,28438.0
2019-04-05 15:30:00,168.55,168.63,168.09,168.32,103042.0,168.55,168.63,168.09,168.32,103042.0
2019-04-08 09:30:00,168.38,168.9,166.57,168.0,19342.0,168.38,168.9,166.57,168.0,19342.0
2019-04-08 10:00:00,167.95,168.79,167.95,168.09,9333.0,167.95,168.79,167.95,168.09,9333.0
2019-04-08 10:30:00,168.16,169.07,168.12,168.72,23010.0,168.16,169.07,168.12,168.72,23010.0
2019-04-08 11:00:00,168.77,169.21,168.59,169.08,18120.0,168.77,169.21,168.59,169.08,18120.0
2019-04-08 11:30:00,169.0,169.27,168.48,168.53,18231.0,169.0,169.27,168.48,168.53,18231.0
2019-04-08 12:00:00,168.61,169.1,168.23,169.06,47887.0,168.61,169.1,168.23,169.06,47887.0
2019-04-08 12:30:00,169.07,169.45,168.98,169.3,16620.0,169.07,169.45,168.98,169.3,16620.0
2019-04-08 13:00:00,169.29,169.49,169.17,169.34,5245.0,169.29,169.49,169.17,169.34,5245.0
2019-04-08 13:30:00,169.46,170.27,169.45,170.27,34664.0,169.46,170.27,169.45,170.27,34664.0
2019-04-08 14:00:00,170.28,170.31,168.95,169.07,41020.0,170.28,170.31,168.95,169.07,41020.0
2019-04-08 14:30:00,169.07,169.25,167.36,167.68,114758.0,169.07,169.25,167.36,167.68,114758.0
2019-04-08 15:00:00,167.75,169.83,167.61,169.28,36229.0,167.75,169.83,167.61,169.28,36229.0
2019-04-08 15:30:00,169.38,169.7,168.98,169.24,96717.0,169.38,169.7,168.98,169.24,96717.0
2019-04-09 09:30:00,167.91,170.02,167.91,169.08,8712.0,167.91,170.02,167.91,169.08,8712.0
2019-04-09 10:00:00,169.23,169.55,168.47,169.26,8772.0,169.23,169.55,168.47,169.26,8772.0
2019-04-09 10:30:00,169.25,169.25,168.68,169.16,14855.0,169.25,169.25,168.68,169.16,14855.0
2019-04-09 11:00:00,169.16,170.1,169.09,169.98,14843.0,169.16,170.1,169.09,169.98,14843.0
2019-04-09 11:30:00,170.02,170.3,169.86,170.17,8437.0,170.02,170.3,169.86,170.17,8437.0
2019-04-09 12:00:00,170.32,170.39,169.53,169.65,12761.0,170.32,170.39,169.53,169.65,12761.0
2019-04-09 12:30:00,169.65,169.72,169.21,169.33,8480.0,169.65,169.72,169.21,169.33,8480.0
2019-04-09 13:00:00,169.18,169.38,168.76,169.09,8101.0,169.18,169.38,168.76,169.09,8101.0
2019-04-09 13:30:00,169.13,169.4,169.0,169.17,8153.0,169.13,169.4,169.0,169.17,8153.0
2019-04-09 14:00:00,169.16,169.39,168.82,169.28,10715.0,169.16,169.39,168.82,169.28,10715.0
2019-04-09 14:30:00,169.37,169.58,169.0,169.19,10483.0,169.37,169.58,169.0,169.19,10483.0
2019-04-09 15:00:00,169.25,169.64,169.15,169.39,10414.0,169.25,169.64,169.15,169.39,10414.0
2019-04-09 15:30:00,169.39,169.6,168.56,168.95,76643.0,169.39,169.6,168.56,168.95,76643.0
2019-04-10 09:30:00,169.9,171.54,168.72,171.54,50654.0,169.9,171.54,168.72,171.54,50654.0
2019-04-10 10:00:00,171.18,171.31,170.31,171.22,13007.0,171.18,171.31,170.31,171.22,13007.0
2019-04-10 10:30:00,171.23,171.39,170.77,170.78,31104.0,171.23,171.39,170.77,170.78,31104.0
2019-04-10 11:00:00,170.65,171.01,170.07,170.8,14145.0,170.65,171.01,170.07,170.8,14145.0
2019-04-10 11:30:00,170.87,171.28,170.31,170.42,16946.0,170.87,171.28,170.31,170.42,16946.0
2019-04-10 12:00:00,170.46,171.24,170.46,171.18,10290.0,170.46,171.24,170.46,171.18,10290.0
2019-04-10 12:30:00,171.28,171.64,170.87,171.21,28409.0,171.28,171.64,170.87,171.21,28409.0
2019-04-10 13:00:00,171.26,171.27,171.02,171.21,13913.0,171.26,171.27,171.02,171.21,13913.0
2019-04-10 13:30:00,171.26,171.36,170.91,171.25,12644.0,171.26,171.36,170.91,171.25,12644.0
2019-04-10 14:00:00,171.25,171.25,170.57,171.16,10264.0,171.25,171.25,170.57,171.16,10264.0
2019-04-10 14:30:00,170.94,171.13,170.76,171.12,9700.0,170.94,171.13,170.76,171.12,9700.0
2019-04-10 15:00:00,171.08,171.34,170.98,171.15,18296.0,171.08,171.34,170.98,171.15,18296.0
2019-04-10 15:30:00,171.1,171.24,170.92,171.2,37338.0,171.1,171.24,170.92,171.2,37338.0
2019-04-11 09:30:00,172.0,172.56,171.06,172.18,11651.0,172.0,172.56,171.06,172.18,11651.0
2019-04-11 10:00:00,171.79,172.44,171.66,172.24,25759.0,171.79,172.44,171.66,172.24,25759.0
2019-04-11 10:30:00,172.34,172.58,172.11,172.37,25525.0,172.34,172.58,172.11,172.37,25525.0
2019-04-11 11:00:00,172.38,172.61,171.89,172.47,26800.0,172.38,172.61,171.89,172.47,26800.0
2019-04-11 11:30:00,172.37,172.5,171.9,172.03,14615.0,172.37,172.5,171.9,172.03,14615.0
2019-04-11 12:00:00,172.03,172.18,171.66,171.97,18600.0,172.03,172.18,171.66,171.97,18600.0
2019-04-11 12:30:00,171.98,172.4,171.82,172.15,10824.0,171.98,172.4,171.82,172.15,10824.0
2019-04-11 13:00:00,172.12,172.23,171.77,171.81,14144.0,172.12,172.23,171.77,171.81,14144.0
2019-04-11 13:30:00,171.68,171.91,171.45,171.67,5623.0,171.68,171.91,171.45,171.67,5623.0
2019-04-11 14:00:00,171.57,171.95,171.56,171.87,6813.0,171.57,171.95,171.56,171.87,6813.0
2019-04-11 14:30:00,171.91,172.08,171.61,171.62,10021.0,171.91,172.08,171.61,171.62,10021.0
2019-04-11 15:00:00,171.64,172.12,171.64,171.84,12423.0,171.64,172.12,171.64,171.84,12423.0
2019-04-11 15:30:00,171.9,172.75,171.88,172.42,50960.0,171.9,172.75,171.88,172.42,50960.0
2019-04-12 09:30:00,172.85,173.45,171.4,171.83,22263.0,172.85,173.45,171.4,171.83,22263.0
2019-04-12 10:00:00,171.91,172.1,170.9,171.47,23910.0,171.91,172.1,170.9,171.47,23910.0
2019-04-12 10:30:00,171.44,171.78,171.37,171.65,19287.0,171.44,171.78,171.37,171.65,19287.0
2019-04-12 11:00:00,171.61,171.93,171.49,171.93,13552.0,171.61,171.93,171.49,171.93,13552.0
2019-04-12 11:30:00,171.99,172.47,171.63,172.08,32054.0,171.99,172.47,171.63,172.08,32054.0
2019-04-12 12:00:00,172.1,172.77,171.74,172.75,26003.0,172.1,172.77,171.74,172.75,26003.0
2019-04-12 12:30:00,172.75,173.66,172.7,173.43,7700.0,172.75,173.66,172.7,173.43,7700.0
2019-04-12 13:00:00,173.59,173.98,173.3,173.73,8352.0,173.59,173.98,173.3,173.73,8352.0
2019-04-12 13:30:00,173.74,173.95,173.07,173.54,56472.0,173.74,173.95,173.07,173.54,56472.0
2019-04-12 14:00:00,173.48,173.87,173.42,173.43,23436.0,173.48,173.87,173.42,173.43,23436.0
2019-04-12 14:30:00,173.36,173.54,173.08,173.41,7852.0,173.36,173.54,173.08,173.41,7852.0
2019-04-12 15:00:00,173.41,173.65,173.36,173.39,22553.0,173.41,173.65,173.36,173.39,22553.0
2019-04-12 15:30:00,173.43,173.71,173.38,173.62,64674.0,173.43,173.71,173.38,173.62,64674.0
2019-04-15 09:30:00,174.06,175.46,174.06,174.22,17104.0,174.06,175.46,174.06,174.22,17104.0
2019-04-15 10:00:00,174.29,174.29,173.15,173.15,9530.0,174.29,174.29,173.15,173.15,9530.0
2019-04-15 10:30:00,172.97,172.97,172.31,172.71,5662.0,172.97,172.97,172.31,172.71,5662.0
2019-04-15 11:00:00,172.66,172.86,171.91,172.0,71484.0,172.66,172.86,171.91,172.0,71484.0
2019-04-15 11:30:00,172.0,172.41,171.86,172.05,27703.0,172.0,172.41,171.86,172.05,27703.0
2019-04-15 12:00:00,172.12,172.13,171.65,171.98,5300.0,172.12,172.13,171.65,171.98,5300.0
2019-04-15 12:30:00,171.97,172.2,171.82,171.94,12530.0,171.97,172.2,171.82,171.94,12530.0
2019-04-15 13:00:00,171.93,172.37,171.93,172.2,25449.0,171.93,172.37,171.93,172.2,25449.0
2019-04-15 13:30:00,172.18,172.25,172.03,172.03,11404.0,172.18,172.25,172.03,172.03,11404.0
2019-04-15 14:00:00,171.98,172.25,171.98,172.09,10046.0,171.98,172.25,171.98,172.09,10046.0
2019-04-15 14:30:00,172.13,172.57,172.08,172.33,31754.0,172.13,172.57,172.08,172.33,31754.0
2019-04-15 15:00:00,172.35,172.54,172.23,172.4,10715.0,172.35,172.54,172.23,172.4,10715.0
2019-04-15 15:30:00,172.38,172.6,172.27,172.29,33859.0,172.38,172.6,172.27,172.29,33859.0
2019-04-16 09:30:00,173.41,174.52,173.33,174.09,90071.0,173.41,174.52,173.33,174.09,90071.0
2019-04-16 10:00:00,174.09,174.71,174.09,174.5,37669.0,174.09,174.71,174.09,174.5,37669.0
2019-04-16 10:30:00,174.46,175.07,174.37,174.9,47135.0,174.46,175.07,174.37,174.9,47135.0
2019-04-16 11:00:00,174.92,174.95,174.65,174.66,18514.0,174.92,174.95,174.65,174.66,18514.0
2019-04-16 11:30:00,174.71,175.76,174.54,175.44,58678.0,174.71,175.76,174.54,175.44,58678.0
2019-04-16 12:00:00,175.44,175.76,175.33,175.71,12048.0,175.44,175.76,175.33,175.71,12048.0
2019-04-16 12:30:00,175.75,175.81,175.32,175.63,14850.0,175.75,175.81,175.32,175.63,14850.0
2019-04-16 13:00:00,175.63,175.85,175.48,175.66,11807.0,175.63,175.85,175.48,175.66,11807.0
2019-04-16 13:30:00,175.67,175.76,175.52,175.54,10017.0,175.67,175.76,175.52,175.54,10017.0
2019-04-16 14:00:00,175.49,175.65,175.15,175.6,12100.0,175.49,175.65,175.15,175.6,12100.0
2019-04-16 14:30:00,175.66,175.73,175.54,175.56,10691.0,175.66,175.73,175.54,175.56,10691.0
2019-04-16 15:00:00,175.56,175.62,174.59,174.59,10714.0,175.56,175.62,174.59,174.59,10714.0
2019-04-16 15:30:00,174.52,174.52,173.16,173.89,62523.0,174.52,174.52,173.16,173.89,62523.0
2019-04-17 09:30:00,174.61,174.75,171.33,171.55,24240.0,174.61,174.75,171.33,171.55,24240.0
2019-04-17 10:00:00,171.32,172.2,170.68,172.2,20489.0,171.32,172.2,170.68,172.2,20489.0
2019-04-17 10:30:00,172.03,172.19,171.47,171.6,15846.0,172.03,172.19,171.47,171.6,15846.0
2019-04-17 11:00:00,171.59,171.65,170.26,170.26,16582.0,171.59,171.65,170.26,170.26,16582.0
2019-04-17 11:30:00,170.43,170.52,169.6,169.94,12087.0,170.43,170.52,169.6,169.94,12087.0
2019-04-17 12:00:00,169.8,171.22,169.79,171.14,3905.0,169.8,171.22,169.79,171.14,3905.0
2019-04-17 12:30:00,171.08,171.82,170.96,171.81,4400.0,171.08,171.82,170.96,171.81,4400.0
2019-04-17 13:00:00,171.81,172.34,170.98,171.27,34056.0,171.81,172.34,170.98,171.27,34056.0
2019-04-17 13:30:00,171.41,171.68,170.06,170.42,12725.0,171.41,171.68,170.06,170.42,12725.0
2019-04-17 14:00:00,170.37,170.43,169.88,169.97,7870.0,170.37,170.43,169.88,169.97,7870.0
2019-04-17 14:30:00,170.05,170.47,170.04,170.3,5649.0,170.05,170.47,170.04,170.3,5649.0
2019-04-17 15:00:00,170.55,170.74,169.94,170.0,12955.0,170.55,170.74,169.94,170.0,12955.0
2019-04-17 15:30:00,169.88,169.92,169.2,169.67,68301.0,169.88,169.92,169.2,169.67,68301.0
2019-04-18 09:30:00,170.37,171.12,168.76,168.9,9559.0,170.37,171.12,168.76,168.9,9559.0
2019-04-18 10:00:00,168.46,169.0,168.17,168.76,6941.0,168.46,169.0,168.17,168.76,6941.0
2019-04-18 10:30:00,168.55,168.72,167.91,168.14,51445.0,168.55,168.72,167.91,168.14,51445.0
2019-04-18 11:00:00,168.14,169.55,168.14,168.91,38423.0,168.14,169.55,168.14,168.91,38423.0
2019-04-18 11:30:00,168.92,169.94,168.77,169.86,12340.0,168.92,169.94,168.77,169.86,12340.0
2019-04-18 12:00:00,169.86,170.52,169.8,170.5,13313.0,169.86,170.52,169.8,170.5,13313.0
2019-04-18 12:30:00,170.53,170.65,170.01,170.51,17671.0,170.53,170.65,170.01,170.51,17671.0
2019-04-18 13:00:00,170.41,171.16,170.1,171.01,40997.0,170.41,171.16,170.1,171.01,40997.0
2019-04-18 13:30:00,171.01,171.44,170.67,170.86,11387.0,171.01,171.44,170.67,170.86,11387.0
2019-04-18 14:00:00,170.88,171.03,170.74,170.8,13946.0,170.88,171.03,170.74,170.8,13946.0
2019-04-18 14:30:00,170.89,170.89,170.39,170.6,23464.0,170.89,170.89,170.39,170.6,23464.0
2019-04-18 15:00:00,170.55,171.55,170.55,171.38,21369.0,170.55,171.55,170.55,171.38,21369.0
2019-04-18 15:30:00,171.35,171.56,171.14,171.39,30921.0,171.35,171.56,171.14,171.39,30921.0
2019-04-22 09:30:00,170.71,172.55,168.36,172.54,6745.0,170.71,172.55,168.36,172.54,6745.0
2019-04-22 10:00:00,172.86,173.19,172.55,172.68,7874.0,172.86,173.19,172.55,172.68,7874.0
2019-04-22 10:30:00,172.54,173.03,172.47,172.47,7406.0,172.54,173.03,172.47,172.47,7406.0
2019-04-22 11:00:00,172.55,172.57,171.73,171.99,10104.0,172.55,172.57,171.73,171.99,10104.0
2019-04-22 11:30:00,172.14,172.18,171.23,171.23,9216.0,172.14,172.18,171.23,171.23,9216.0
2019-04-22 12:00:00,171.3,171.67,171.21,171.27,4615.0,171.3,171.67,171.21,171.27,4615.0
2019-04-22 12:30:00,171.17,171.82,171.16,171.74,3557.0,171.17,171.82,171.16,171.74,3557.0
2019-04-22 13:00:00,171.82,172.65,171.52,172.6,13750.0,171.82,172.65,171.52,172.6,13750.0
2019-04-22 13:30:00,172.6,172.95,172.59,172.95,3628.0,172.6,172.95,172.59,172.95,3628.0
2019-04-22 14:00:00,172.93,173.07,172.7,173.04,4823.0,172.93,173.07,172.7,173.04,4823.0
2019-04-22 14:30:00,173.14,173.14,172.77,172.87,5599.0,173.14,173.14,172.77,172.87,5599.0
2019-04-22 15:00:00,172.77,172.92,172.7,172.75,4200.0,172.77,172.92,172.7,172.75,4200.0
2019-04-22 15:30:00,172.74,172.77,172.35,172.61,35846.0,172.74,172.77,172.35,172.61,35846.0
2019-04-23 09:30:00,173.0,173.85,172.87,173.81,33343.0,173.0,173.85,172.87,173.81,33343.0
2019-04-23 10:00:00,173.86,175.67,173.78,175.56,29605.0,173.86,175.67,173.78,175.56,29605.0
2019-04-23 10:30:00,175.53,176.05,175.3,175.88,11511.0,175.53,176.05,175.3,175.88,11511.0
2019-04-23 11:00:00,175.9,177.58,175.73,177.28,36605.0,175.9,177.58,175.73,177.28,36605.0
2019-04-23 11:30:00,177.31,177.4,176.8,176.9,12354.0,177.31,177.4,176.8,176.9,12354.0
2019-04-23 12:00:00,176.84,177.45,176.78,176.99,18618.0,176.84,177.45,176.78,176.99,18618.0
2019-04-23 12:30:00,177.11,177.27,176.81,176.81,8879.0,177.11,177.27,176.81,176.81,8879.0
2019-04-23 13:00:00,176.86,177.06,176.52,176.9,14293.0,176.86,177.06,176.52,176.9,14293.0
2019-04-23 13:30:00,177.0,177.85,176.63,177.7,28959.0,177.0,177.85,176.63,177.7,28959.0
2019-04-23 14:00:00,177.7,178.0,177.46,177.81,22939.0,177.7,178.0,177.46,177.81,22939.0
2019-04-23 14:30:00,177.8,177.86,177.03,177.03,24123.0,177.8,177.86,177.03,177.03,24123.0
2019-04-23 15:00:00,177.08,177.31,176.96,177.22,26210.0,177.08,177.31,176.96,177.22,26210.0
2019-04-23 15:30:00,177.26,177.57,176.88,177.12,177078.0,177.26,177.57,176.88,177.12,177078.0
2019-04-24 09:30:00,177.14,177.52,176.03,177.23,20040.0,177.14,177.52,176.03,177.23,20040.0
2019-04-24 10:00:00,177.21,177.5,176.45,176.5,25166.0,177.21,177.5,176.45,176.5,25166.0
2019-04-24 10:30:00,176.54,176.72,176.18,176.58,17263.0,176.54,176.72,176.18,176.58,17263.0
2019-04-24 11:00:00,176.54,176.65,176.3,176.36,14328.0,176.54,176.65,176.3,176.36,14328.0
2019-04-24 11:30:00,176.47,177.14,176.46,177.0,25563.0,176.47,177.14,176.46,177.0,25563.0
2019-04-24 12:00:00,177.0,177.1,176.9,176.96,22596.0,177.0,177.1,176.9,176.96,22596.0
2019-04-24 12:30:00,176.96,177.76,176.82,176.82,61312.0,176.96,177.76,176.82,176.82,61312.0
2019-04-24 13:00:00,176.83,176.98,176.57,176.8,10221.0,176.83,176.98,176.57,176.8,10221.0
2019-04-24 13:30:00,176.89,177.73,176.68,177.51,13048.0,176.89,177.73,176.68,177.51,13048.0
2019-04-24 14:00:00,177.38,177.56,176.93,177.08,16300.0,177.38,177.56,176.93,177.08,16300.0
2019-04-24 14:30:00,177.04,177.08,176.93,176.96,21073.0,177.04,177.08,176.93,176.96,21073.0
2019-04-24 15:00:00,176.96,177.29,176.82,177.28,13012.0,176.96,177.29,176.82,177.28,13012.0
2019-04-24 15:30:00,177.25,177.27,176.45,176.58,24258.0,177.25,177.27,176.45,176.58,24258.0
2019-04-25 09:30:00,176.6,176.69,175.51,176.61,13465.0,176.6,176.69,175.51,176.61,13465.0
2019-04-25 10:00:00,176.78,177.0,174.01,174.31,8625.0,176.78,177.0,174.01,174.31,8625.0
2019-04-25 10:30:00,174.31,175.07,173.93,175.07,14248.0,174.31,175.07,173.93,175.07,14248.0
2019-04-25 11:00:00,175.18,175.23,174.0,174.36,11413.0,175.18,175.23,174.0,174.36,11413.0
2019-04-25 11:30:00,174.7,175.7,174.37,175.5,11952.0,174.7,175.7,174.37,175.5,11952.0
2019-04-25 12:00:00,175.59,176.09,175.09,175.2,6051.0,175.59,176.09,175.09,175.2,6051.0
2019-04-25 12:30:00,175.16,175.55,174.97,175.45,5848.0,175.16,175.55,174.97,175.45,5848.0
2019-04-25 13:00:00,175.75,176.06,175.5,176.02,5608.0,175.75,176.06,175.5,176.02,5608.0
2019-04-25 13:30:00,176.12,176.4,176.01,176.27,4448.0,176.12,176.4,176.01,176.27,4448.0
2019-04-25 14:00:00,176.28,176.3,175.57,175.91,3776.0,176.28,176.3,175.57,175.91,3776.0
2019-04-25 14:30:00,176.01,176.4,176.0,176.19,3650.0,176.01,176.4,176.0,176.19,3650.0
2019-04-25 15:00:00,176.11,176.45,175.87,176.45,8368.0,176.11,176.45,175.87,176.45,8368.0
2019-04-25 15:30:00,176.42,177.0,176.15,176.26,25148.0,176.42,177.0,176.15,176.26,25148.0
2019-04-26 09:30:00,176.03,177.6,176.03,176.64,6542.0,176.03,177.6,176.03,176.64,6542.0
2019-04-26 10:00:00,176.53,177.21,176.53,176.8,7546.0,176.53,177.21,176.53,176.8,7546.0
2019-04-26 10:30:00,176.74,177.75,176.58,177.75,8008.0,176.74,177.75,176.58,177.75,8008.0
2019-04-26 11:00:00,177.75,178.0,177.44,177.66,6617.0,177.75,178.0,177.44,177.66,6617.0
2019-04-26 11:30:00,177.76,177.76,177.11,177.19,12944.0,177.76,177.76,177.11,177.19,12944.0
2019-04-26 12:00:00,177.21,177.29,177.1,177.26,17768.0,177.21,177.29,177.1,177.26,17768.0
2019-04-26 12:30:00,177.22,177.34,176.64,176.93,5115.0,177.22,177.34,176.64,176.93,5115.0
2019-04-26 13:00:00,176.64,176.86,176.56,176.72,7625.0,176.64,176.86,176.56,176.72,7625.0
2019-04-26 13:30:00,176.88,176.88,176.5,176.7,3832.0,176.88,176.88,176.5,176.7,3832.0
2019-04-26 14:00:00,176.82,176.84,176.53,176.58,6201.0,176.82,176.84,176.53,176.58,6201.0
2019-04-26 14:30:00,176.73,176.94,176.6,176.7,8710.0,176.73,176.94,176.6,176.7,8710.0
2019-04-26 15:00:00,176.78,176.87,176.5,176.72,11983.0,176.78,176.87,176.5,176.72,11983.0
2019-04-26 15:30:00,176.75,176.91,176.34,176.62,33098.0,176.75,176.91,176.34,176.62,33098.0
2019-04-29 09:30:00,176.8,178.24,176.8,177.86,11959.0,176.8,178.24,176.8,177.86,11959.0
2019-04-29 10:00:00,178.07,178.35,177.24,178.14,7073.0,178.07,178.35,177.24,178.14,7073.0
2019-04-29 10:30:00,178.07,179.0,177.93,178.61,10121.0,178.07,179.0,177.93,178.61,10121.0
2019-04-29 11:00:00,178.62,178.89,177.86,178.18,8966.0,178.62,178.89,177.86,178.18,8966.0
2019-04-29 11:30:00,178.06,178.28,177.73,177.88,4225.0,178.06,178.28,177.73,177.88,4225.0
2019-04-29 12:00:00,177.94,177.96,177.5,177.96,6298.0,177.94,177.96,177.5,177.96,6298.0
2019-04-29 12:30:00,177.97,178.66,177.97,178.48,4343.0,177.97,178.66,177.97,178.48,4343.0
2019-04-29 13:00:00,178.45,178.51,177.88,178.18,6154.0,178.45,178.51,177.88,178.18,6154.0
2019-04-29 13:30:00,178.4,178.47,177.77,178.25,10817.0,178.4,178.47,177.77,178.25,10817.0
2019-04-29 14:00:00,178.28,178.72,178.12,178.36,8743.0,178.28,178.72,178.12,178.36,8743.0
2019-04-29 14:30:00,178.39,178.48,178.1,178.19,10466.0,178.39,178.48,178.1,178.19,10466.0
2019-04-29 15:00:00,178.19,178.19,177.38,177.56,13212.0,178.19,178.19,177.38,177.56,13212.0
2019-04-29 15:30:00,177.55,177.79,176.83,177.27,31497.0,177.55,177.79,176.83,177.27,31497.0
2019-04-30 09:30:00,177.67,178.75,177.67,178.27,7141.0,177.67,178.75,177.67,178.27,7141.0
2019-04-30 10:00:00,178.17,178.93,178.17,178.58,9761.0,178.17,178.93,178.17,178.58,9761.0
2019-04-30 10:30:00,178.5,178.65,177.71,177.77,4742.0,178.5,178.65,177.71,177.77,4742.0
2019-04-30 11:00:00,177.71,178.84,176.93,178.36,23014.0,177.71,178.84,176.93,178.36,23014.0
2019-04-30 11:30:00,178.31,179.17,178.19,178.81,16967.0,178.31,179.17,178.19,178.81,16967.0
2019-04-30 12:00:00,178.86,179.65,178.86,179.53,13355.0,178.86,179.65,178.86,179.53,13355.0
2019-04-30 12:30:00,179.45,179.78,178.7,179.3,9312.0,179.45,179.78,178.7,179.3,9312.0
2019-04-30 13:00:00,179.34,179.53,178.82,178.95,8607.0,179.34,179.53,178.82,178.95,8607.0
2019-04-30 13:30:00,178.92,179.59,178.67,179.54,21707.0,178.92,179.59,178.67,179.54,21707.0
2019-04-30 14:00:00,179.59,179.59,179.0,179.04,7609.0,179.59,179.59,179.0,179.04,7609.0
2019-04-30 14:30:00,179.02,179.51,178.99,179.29,13641.0,179.02,179.51,178.99,179.29,13641.0
2019-04-30 15:00:00,179.34,179.93,178.86,179.9,22248.0,179.34,179.93,178.86,179.9,22248.0
2019-04-30 15:30:00,179.9,179.9,179.09,179.37,45592.0,179.9,179.9,179.09,179.37,45592.0
2019-05-01 09:30:00,180.0,180.55,178.01,180.47,24222.0,180.0,180.55,178.01,180.47,24222.0
2019-05-01 10:00:00,180.42,180.42,179.02,179.02,7803.0,180.42,180.42,179.02,179.02,7803.0
2019-05-01 10:30:00,178.64,178.7,178.23,178.44,11041.0,178.64,178.7,178.23,178.44,11041.0
2019-05-01 11:00:00,178.47,178.57,176.94,178.42,27346.0,178.47,178.57,176.94,178.42,27346.0
2019-05-01 11:30:00,178.37,178.9,178.37,178.61,12450.0,178.37,178.9,178.37,178.61,12450.0
2019-05-01 12:00:00,178.55,179.24,178.54,179.24,7839.0,178.55,179.24,178.54,179.24,7839.0
2019-05-01 12:30:00,179.17,179.3,178.82,179.01,6670.0,179.17,179.3,178.82,179.01,6670.0
2019-05-01 13:00:00,179.07,179.07,178.42,178.64,8808.0,179.07,179.07,178.42,178.64,8808.0
2019-05-01 13:30:00,178.67,178.68,178.29,178.58,8250.0,178.67,178.68,178.29,178.58,8250.0
2019-05-01 14:00:00,178.71,180.0,178.55,179.66,12012.0,178.71,180.0,178.55,179.66,12012.0
2019-05-01 14:30:00,179.71,179.79,178.48,179.01,8554.0,179.71,179.79,178.48,179.01,8554.0
2019-05-01 15:00:00,178.91,179.06,178.35,178.57,13734.0,178.91,179.06,178.35,178.57,13734.0
2019-05-01 15:30:00,178.56,178.83,177.89,178.08,31925.0,178.56,178.83,177.89,178.08,31925.0
2019-05-02 09:30:00,177.57,178.21,176.88,178.0,5353.0,177.57,178.21,176.88,178.0,5353.0
2019-05-02 10:00:00,177.43,178.21,176.94,177.29,22994.0,177.43,178.21,176.94,177.29,22994.0
2019-05-02 10:30:00,177.11,177.17,176.15,176.16,17391.0,177.11,177.17,176.15,176.16,17391.0
2019-05-02 11:00:00,176.22,176.38,174.63,175.06,13844.0,176.22,176.38,174.63,175.06,13844.0
2019-05-02 11:30:00,175.06,175.3,174.07,174.07,5349.0,175.06,175.3,174.07,174.07,5349.0
2019-05-02 12:00:00,174.0,175.02,173.94,174.76,11319.0,174.0,175.02,173.94,174.76,11319.0
2019-05-02 12:30:00,175.04,175.27,174.5,174.5,7616.0,175.04,175.27,174.5,174.5,7616.0
2019-05-02 13:00:00,174.59,175.25,174.28,175.03,9671.0,174.59,175.25,174.28,175.03,9671.0
2019-05-02 13:30:00,175.06,175.06,174.05,174.17,34282.0,175.06,175.06,174.05,174.17,34282.0
2019-05-02 14:00:00,174.25,175.84,174.17,175.57,17582.0,174.25,175.84,174.17,175.57,17582.0
2019-05-02 14:30:00,175.49,175.7,174.62,175.51,10470.0,175.49,175.7,174.62,175.51,10470.0
2019-05-02 15:00:00,175.45,175.59,175.0,175.37,9232.0,175.45,175.59,175.0,175.37,9232.0
2019-05-02 15:30:00,175.45,175.67,174.81,175.17,40340.0,175.45,175.67,174.81,175.17,40340.0
2019-05-03 09:30:00,176.0,176.98,175.23,175.23,11752.0,176.0,176.98,175.23,175.23,11752.0
2019-05-03 10:00:00,175.41,176.58,175.22,175.71,16358.0,175.41,176.58,175.22,175.71,16358.0
2019-05-03 10:30:00,175.71,176.71,175.3,176.71,12340.0,175.71,176.71,175.3,176.71,12340.0
2019-05-03 11:00:00,176.78,177.11,176.15,176.15,13350.0,176.78,177.11,176.15,176.15,13350.0
2019-05-03 11:30:00,176.39,177.85,176.38,177.58,7504.0,176.39,177.85,176.38,177.58,7504.0
2019-05-03 12:00:00,177.35,177.64,176.31,176.74,29179.0,177.35,177.64,176.31,176.74,29179.0
2019-05-03 12:30:00,176.72,176.97,176.62,176.76,2541.0,176.72,176.97,176.62,176.76,2541.0
2019-05-03 13:00:00,177.0,177.16,176.88,177.03,8400.0,177.0,177.16,176.88,177.03,8400.0
2019-05-03 13:30:00,177.03,177.64,176.92,177.54,6046.0,177.03,177.64,176.92,177.54,6046.0
2019-05-03 14:00:00,177.38,177.53,177.02,177.05,10432.0,177.38,177.53,177.02,177.05,10432.0
2019-05-03 14:30:00,176.98,177.11,176.82,177.0,6647.0,176.98,177.11,176.82,177.0,6647.0
2019-05-03 15:00:00,177.11,177.46,176.96,177.09,5988.0,177.11,177.46,176.96,177.09,5988.0
2019-05-03 15:30:00,177.17,178.15,177.07,177.35,71970.0,177.17,178.15,177.07,177.35,71970.0
2019-05-06 09:30:00,174.18,175.87,173.53,175.68,14423.0,174.18,175.87,173.53,175.68,14423.0
2019-05-06 10:00:00,175.54,175.72,174.64,174.64,13035.0,175.54,175.72,174.64,174.64,13035.0
2019-05-06 10:30:00,174.64,176.12,174.63,175.93,28064.0,174.64,176.12,174.63,175.93,28064.0
2019-05-06 11:00:00,175.96,176.84,175.78,176.54,13111.0,175.96,176.84,175.78,176.54,13111.0
2019-05-06 11:30:00,176.54,176.71,176.11,176.51,8640.0,176.54,176.71,176.11,176.51,8640.0
2019-05-06 12:00:00,176.48,176.55,175.99,176.0,5077.0,176.48,176.55,175.99,176.0,5077.0
2019-05-06 12:30:00,176.02,176.39,175.92,176.09,4431.0,176.02,176.39,175.92,176.09,4431.0
2019-05-06 13:00:00,175.97,176.12,175.62,176.12,4935.0,175.97,176.12,175.62,176.12,4935.0
2019-05-06 13:30:00,176.17,176.62,175.87,176.58,10103.0,176.17,176.62,175.87,176.58,10103.0
2019-05-06 14:00:00,176.58,176.95,176.57,176.75,25244.0,176.58,176.95,176.57,176.75,25244.0
2019-05-06 14:30:00,176.73,177.81,176.65,177.61,14054.0,176.73,177.81,176.65,177.61,14054.0
2019-05-06 15:00:00,177.58,177.6,177.1,177.1,11025.0,177.58,177.6,177.1,177.1,11025.0
2019-05-06 15:30:00,177.18,177.39,176.7,176.76,65177.0,177.18,177.39,176.7,176.76,65177.0
2019-05-07 09:30:00,174.92,175.25,171.72,171.72,17262.0,174.92,175.25,171.72,171.72,17262.0
2019-05-07 10:00:00,171.66,171.77,170.77,171.19,14328.0,171.66,171.77,170.77,171.19,14328.0
2019-05-07 10:30:00,171.28,171.38,168.82,169.34,21534.0,171.28,171.38,168.82,169.34,21534.0
2019-05-07 11:00:00,169.26,171.41,169.14,170.93,24953.0,169.26,171.41,169.14,170.93,24953.0
2019-05-07 11:30:00,170.97,171.7,170.48,170.99,18745.0,170.97,171.7,170.48,170.99,18745.0
2019-05-07 12:00:00,170.84,171.54,170.6,171.34,19033.0,170.84,171.54,170.6,171.34,19033.0
2019-05-07 12:30:00,171.28,171.72,170.97,171.1,12678.0,171.28,171.72,170.97,171.1,12678.0
2019-05-07 13:00:00,171.05,171.05,168.92,169.62,20051.0,171.05,171.05,168.92,169.62,20051.0
2019-05-07 13:30:00,169.58,170.22,169.5,169.93,13652.0,169.58,170.22,169.5,169.93,13652.0
2019-05-07 14:00:00,170.14,170.35,169.59,169.6,4360.0,170.14,170.35,169.59,169.6,4360.0
2019-05-07 14:30:00,169.67,169.95,169.11,169.95,5715.0,169.67,169.95,169.11,169.95,5715.0
2019-05-07 15:00:00,169.86,170.34,169.62,169.77,18825.0,169.86,170.34,169.62,169.77,18825.0
2019-05-07 15:30:00,169.7,170.27,168.58,170.26,46954.0,169.7,170.27,168.58,170.26,46954.0
2019-05-08 09:30:00,170.27,171.29,169.6,170.57,22637.0,170.27,171.29,169.6,170.57,22637.0
2019-05-08 10:00:00,170.61,171.42,170.26,170.59,13118.0,170.61,171.42,170.26,170.59,13118.0
2019-05-08 10:30:00,170.38,171.48,169.66,171.38,18378.0,170.38,171.48,169.66,171.38,18378.0
2019-05-08 11:00:00,171.7,172.53,170.8,172.29,22807.0,171.7,172.53,170.8,172.29,22807.0
2019-05-08 11:30:00,172.28,172.28,170.75,171.1,6510.0,172.28,172.28,170.75,171.1,6510.0
2019-05-08 12:00:00,170.99,171.18,170.5,170.97,10392.0,170.99,171.18,170.5,170.97,10392.0
2019-05-08 12:30:00,171.04,171.94,171.04,171.87,9059.0,171.04,171.94,171.04,171.87,9059.0
2019-05-08 13:00:00,171.95,172.06,171.27,171.53,9416.0,171.95,172.06,171.27,171.53,9416.0
2019-05-08 13:30:00,171.6,171.63,171.36,171.54,14751.0,171.6,171.63,171.36,171.54,14751.0
2019-05-08 14:00:00,171.55,171.55,171.28,171.46,9943.0,171.55,171.55,171.28,171.46,9943.0
2019-05-08 14:30:00,171.51,171.52,170.94,171.15,16586.0,171.51,171.52,170.94,171.15,16586.0
2019-05-08 15:00:00,171.22,171.47,171.02,171.45,15718.0,171.22,171.47,171.02,171.45,15718.0
2019-05-08 15:30:00,171.45,171.5,170.16,170.41,69120.0,171.45,171.5,170.16,170.41,69120.0
2019-05-09 09:30:00,171.17,171.17,157.16,164.56,69554.0,171.17,171.17,157.16,164.56,69554.0
2019-05-09 10:00:00,164.56,167.67,164.13,167.53,41330.0,164.56,167.67,164.13,167.53,41330.0
2019-05-09 10:30:00,167.46,169.19,166.89,169.03,44164.0,167.46,169.19,166.89,169.03,44164.0
2019-05-09 11:00:00,168.77,169.42,168.28,168.87,48850.0,168.77,169.42,168.28,168.87,48850.0
2019-05-09 11:30:00,168.98,169.54,168.75,169.24,61653.0,168.98,169.54,168.75,169.24,61653.0
2019-05-09 12:00:00,169.04,171.4,168.74,171.4,22845.0,169.04,171.4,168.74,171.4,22845.0
2019-05-09 12:30:00,171.75,173.01,170.37,170.75,31968.0,171.75,173.01,170.37,170.75,31968.0
2019-05-09 13:00:00,170.59,170.62,169.27,169.68,27760.0,170.59,170.62,169.27,169.68,27760.0
2019-05-09 13:30:00,169.68,170.0,168.51,169.44,24123.0,169.68,170.0,168.51,169.44,24123.0
2019-05-09 14:00:00,169.98,170.95,169.1,170.13,11725.0,169.98,170.95,169.1,170.13,11725.0
2019-05-09 14:30:00,170.12,170.38,169.13,169.24,21653.0,170.12,170.38,169.13,169.24,21653.0
2019-05-09 15:00:00,168.97,169.79,168.91,169.72,22078.0,168.97,169.79,168.91,169.72,22078.0
2019-05-09 15:30:00,169.72,170.17,169.48,169.79,48605.0,169.72,170.17,169.48,169.79,48605.0
2019-05-10 09:30:00,169.35,169.72,167.13,169.47,17870.0,169.35,169.72,167.13,169.47,17870.0
2019-05-10 10:00:00,169.29,169.52,168.7,168.99,27329.0,169.29,169.52,168.7,168.99,27329.0
2019-05-10 10:30:00,168.97,169.36,168.26,168.77,38098.0,168.97,169.36,168.26,168.77,38098.0
2019-05-10 11:00:00,168.77,169.39,168.64,168.92,32978.0,168.77,169.39,168.64,168.92,32978.0
2019-05-10 11:30:00,168.92,169.49,168.6,169.48,30955.0,168.92,169.49,168.6,169.48,30955.0
2019-05-10 12:00:00,169.48,171.26,169.43,171.19,12055.0,169.48,171.26,169.43,171.19,12055.0
2019-05-10 12:30:00,171.1,171.68,171.02,171.52,15423.0,171.1,171.68,171.02,171.52,15423.0
2019-05-10 13:00:00,171.51,172.24,171.36,172.14,15780.0,171.51,172.24,171.36,172.14,15780.0
2019-05-10 13:30:00,172.14,172.58,171.99,172.35,18725.0,172.14,172.58,171.99,172.35,18725.0
2019-05-10 14:00:00,172.34,172.35,171.07,171.19,12839.0,172.34,172.35,171.07,171.19,12839.0
2019-05-10 14:30:00,171.23,171.36,170.83,171.01,27318.0,171.23,171.36,170.83,171.01,27318.0
2019-05-10 15:00:00,171.09,172.02,170.98,171.85,29894.0,171.09,172.02,170.98,171.85,29894.0
2019-05-10 15:30:00,171.84,171.84,170.63,171.15,61396.0,171.84,171.84,170.63,171.15,61396.0
2019-05-13 09:30:00,166.58,167.61,164.1,165.93,17004.0,166.58,167.61,164.1,165.93,17004.0
2019-05-13 10:00:00,165.44,165.54,164.35,164.57,17969.0,165.44,165.54,164.35,164.57,17969.0
2019-05-13 10:30:00,164.45,165.12,164.34,164.35,13480.0,164.45,165.12,164.34,164.35,13480.0
2019-05-13 11:00:00,164.35,164.53,163.88,164.53,15329.0,164.35,164.53,163.88,164.53,15329.0
2019-05-13 11:30:00,164.54,165.24,164.04,165.07,21772.0,164.54,165.24,164.04,165.07,21772.0
2019-05-13 12:00:00,164.97,165.03,164.54,164.75,26199.0,164.97,165.03,164.54,164.75,26199.0
2019-05-13 12:30:00,164.75,164.98,164.43,164.78,16371.0,164.75,164.98,164.43,164.78,16371.0
2019-05-13 13:00:00,164.72,164.73,162.73,163.18,34257.0,164.72,164.73,162.73,163.18,34257.0
2019-05-13 13:30:00,163.21,164.25,163.21,164.25,7188.0,163.21,164.25,163.21,164.25,7188.0
2019-05-13 14:00:00,164.22,164.48,163.49,164.08,9586.0,164.22,164.48,163.49,164.08,9586.0
2019-05-13 14:30:00,164.23,164.77,163.86,164.45,9190.0,164.23,164.77,163.86,164.45,9190.0
2019-05-13 15:00:00,164.45,164.68,163.69,163.83,16695.0,164.45,164.68,163.69,163.83,16695.0
2019-05-13 15:30:00,163.68,164.04,163.31,163.97,53049.0,163.68,164.04,163.31,163.97,53049.0
2019-05-14 09:30:00,164.88,166.47,164.81,165.91,18899.0,164.88,166.47,164.81,165.91,18899.0
2019-05-14 10:00:00,166.16,167.96,166.16,167.75,44585.0,166.16,167.96,166.16,167.75,44585.0
2019-05-14 10:30:00,167.91,167.92,166.78,166.86,50479.0,167.91,167.92,166.78,166.86,50479.0
2019-05-14 11:00:00,166.88,167.12,165.52,166.9,29317.0,166.88,167.12,165.52,166.9,29317.0
2019-05-14 11:30:00,166.7,167.63,166.59,167.25,31380.0,166.7,167.63,166.59,167.25,31380.0
2019-05-14 12:00:00,167.33,167.89,167.3,167.6,16505.0,167.33,167.89,167.3,167.6,16505.0
2019-05-14 12:30:00,167.6,168.4,167.6,167.98,16184.0,167.6,168.4,167.6,167.98,16184.0
2019-05-14 13:00:00,168.04,168.46,167.93,168.45,17949.0,168.04,168.46,167.93,168.45,17949.0
2019-05-14 13:30:00,168.44,169.03,168.44,168.92,26302.0,168.44,169.03,168.44,168.92,26302.0
2019-05-14 14:00:00,168.96,168.96,167.98,168.77,16752.0,168.96,168.96,167.98,168.77,16752.0
2019-05-14 14:30:00,168.71,169.08,168.28,168.8,17003.0,168.71,169.08,168.28,168.8,17003.0
2019-05-14 15:00:00,168.8,169.42,168.8,169.26,22668.0,168.8,169.42,168.8,169.26,22668.0
2019-05-14 15:30:00,169.22,169.22,168.19,168.31,62611.0,169.22,169.22,168.19,168.31,62611.0
2019-05-15 09:30:00,166.69,168.0,165.05,167.68,34059.0,166.69,168.0,165.05,167.68,34059.0
2019-05-15 10:00:00,167.36,169.47,167.35,168.28,26425.0,167.36,169.47,167.35,168.28,26425.0
2019-05-15 10:30:00,168.13,169.12,167.71,168.93,15648.0,168.13,169.12,167.71,168.93,15648.0
2019-05-15 11:00:00,169.04,169.78,168.65,169.7,14695.0,169.04,169.78,168.65,169.7,14695.0
2019-05-15 11:30:00,169.89,170.2,169.57,169.81,17455.0,169.89,170.2,169.57,169.81,17455.0
2019-05-15 12:00:00,169.74,170.19,169.68,170.15,24493.0,169.74,170.19,169.68,170.15,24493.0
2019-05-15 12:30:00,170.17,170.67,169.83,170.03,28515.0,170.17,170.67,169.83,170.03,28515.0
2019-05-15 13:00:00,170.01,170.87,170.01,170.87,10175.0,170.01,170.87,170.01,170.87,10175.0
2019-05-15 13:30:00,170.87,171.37,170.87,171.24,10417.0,170.87,171.37,170.87,171.24,10417.0
2019-05-15 14:00:00,171.21,171.7,171.14,171.7,8823.0,171.21,171.7,171.14,171.7,8823.0
2019-05-15 14:30:00,171.7,171.96,171.54,171.71,14952.0,171.7,171.96,171.54,171.71,14952.0
2019-05-15 15:00:00,171.79,172.02,171.49,171.69,19965.0,171.79,172.02,171.49,171.69,19965.0
2019-05-15 15:30:00,171.71,171.76,170.96,171.05,47860.0,171.71,171.76,170.96,171.05,47860.0
2019-05-16 09:30:00,171.04,171.71,170.72,171.12,49670.0,171.04,171.71,170.72,171.12,49670.0
2019-05-16 10:00:00,171.2,171.53,170.99,171.4,40104.0,171.2,171.53,170.99,171.4,40104.0
2019-05-16 10:30:00,171.34,171.58,170.93,171.46,50013.0,171.34,171.58,170.93,171.46,50013.0
2019-05-16 11:00:00,171.61,173.48,171.19,173.1,23087.0,171.61,173.48,171.19,173.1,23087.0
2019-05-16 11:30:00,173.29,173.29,172.15,172.64,25675.0,173.29,173.29,172.15,172.64,25675.0
2019-05-16 12:00:00,172.73,172.73,171.98,172.37,11800.0,172.73,172.73,171.98,172.37,11800.0
2019-05-16 12:30:00,172.32,172.49,171.22,171.5,16071.0,172.32,172.49,171.22,171.5,16071.0
2019-05-16 13:00:00,171.42,171.8,171.18,171.52,10585.0,171.42,171.8,171.18,171.52,10585.0
2019-05-16 13:30:00,171.47,171.48,170.84,171.0,18681.0,171.47,171.48,170.84,171.0,18681.0
2019-05-16 14:00:00,171.0,171.94,170.92,171.88,20992.0,171.0,171.94,170.92,171.88,20992.0
2019-05-16 14:30:00,171.78,172.15,171.38,171.44,21060.0,171.78,172.15,171.38,171.44,21060.0
2019-05-16 15:00:00,171.41,171.9,171.12,171.68,24042.0,171.41,171.9,171.12,171.68,24042.0
2019-05-16 15:30:00,171.74,172.17,171.43,171.83,54206.0,171.74,172.17,171.43,171.83,54206.0
2019-05-17 09:30:00,170.35,170.43,169.07,169.67,6792.0,170.35,170.43,169.07,169.67,6792.0
2019-05-17 10:00:00,169.74,170.13,168.23,169.79,17327.0,169.74,170.13,168.23,169.79,17327.0
2019-05-17 10:30:00,169.54,170.31,168.96,170.2,13897.0,169.54,170.31,168.96,170.2,13897.0
2019-05-17 11:00:00,170.35,171.34,170.31,170.82,6503.0,170.35,171.34,170.31,170.82,6503.0
2019-05-17 11:30:00,170.67,170.83,170.08,170.56,5964.0,170.67,170.83,170.08,170.56,5964.0
2019-05-17 12:00:00,170.5,170.51,169.83,170.09,4887.0,170.5,170.51,169.83,170.09,4887.0
2019-05-17 12:30:00,170.02,170.66,169.82,170.66,6800.0,170.02,170.66,169.82,170.66,6800.0
2019-05-17 13:00:00,170.61,170.83,170.27,170.3,19222.0,170.61,170.83,170.27,170.3,19222.0
2019-05-17 13:30:00,170.21,170.58,170.13,170.55,9508.0,170.21,170.58,170.13,170.55,9508.0
2019-05-17 14:00:00,170.64,170.83,170.35,170.78,3400.0,170.64,170.83,170.35,170.78,3400.0
2019-05-17 14:30:00,170.78,171.09,170.74,171.04,7195.0,170.78,171.09,170.74,171.04,7195.0
2019-05-17 15:00:00,170.96,170.96,169.65,170.02,13598.0,170.96,170.96,169.65,170.02,13598.0
2019-05-17 15:30:00,170.12,170.12,169.42,169.52,31870.0,170.12,170.12,169.42,169.52,31870.0
2019-05-20 09:30:00,167.91,169.4,164.37,166.37,33190.0,167.91,169.4,164.37,166.37,33190.0
2019-05-20 10:00:00,166.15,167.1,165.38,167.07,22810.0,166.15,167.1,165.38,167.07,22810.0
2019-05-20 10:30:00,166.86,167.55,166.45,167.15,25577.0,166.86,167.55,166.45,167.15,25577.0
2019-05-20 11:00:00,167.28,167.42,166.75,166.77,19041.0,167.28,167.42,166.75,166.77,19041.0
2019-05-20 11:30:00,166.83,167.17,166.44,166.91,16926.0,166.83,167.17,166.44,166.91,16926.0
2019-05-20 12:00:00,166.83,167.94,166.72,167.63,15756.0,166.83,167.94,166.72,167.63,15756.0
2019-05-20 12:30:00,167.55,167.58,166.6,166.72,16371.0,167.55,167.58,166.6,166.72,16371.0
2019-05-20 13:00:00,166.68,167.56,166.68,167.26,12719.0,166.68,167.56,166.68,167.26,12719.0
2019-05-20 13:30:00,167.23,167.39,166.75,166.82,13736.0,167.23,167.39,166.75,166.82,13736.0
2019-05-20 14:00:00,166.85,167.66,166.66,167.06,15905.0,166.85,167.66,166.66,167.06,15905.0
2019-05-20 14:30:00,167.14,167.29,166.16,166.38,24362.0,167.14,167.29,166.16,166.38,24362.0
2019-05-20 15:00:00,166.42,166.57,165.92,166.45,18498.0,166.42,166.57,165.92,166.45,18498.0
2019-05-20 15:30:00,166.42,166.84,166.2,166.61,44212.0,166.42,166.84,166.2,166.61,44212.0
2019-05-21 09:30:00,168.52,170.23,167.79,169.32,9281.0,168.52,170.23,167.79,169.32,9281.0
2019-05-21 10:00:00,169.75,170.09,169.39,169.81,13584.0,169.75,170.09,169.39,169.81,13584.0
2019-05-21 10:30:00,169.86,170.32,169.74,169.99,22787.0,169.86,170.32,169.74,169.99,22787.0
2019-05-21 11:00:00,169.81,169.99,169.35,169.99,22878.0,169.81,169.99,169.35,169.99,22878.0
2019-05-21 11:30:00,169.9,170.04,169.6,169.89,11844.0,169.9,170.04,169.6,169.89,11844.0
2019-05-21 12:00:00,169.99,170.11,169.69,169.81,9207.0,169.99,170.11,169.69,169.81,9207.0
2019-05-21 12:30:00,169.65,169.77,169.38,169.5,6050.0,169.65,169.77,169.38,169.5,6050.0
2019-05-21 13:00:00,169.49,169.94,169.49,169.93,7377.0,169.49,169.94,169.49,169.93,7377.0
2019-05-21 13:30:00,169.87,170.25,169.79,170.14,7070.0,169.87,170.25,169.79,170.14,7070.0
2019-05-21 14:00:00,170.12,170.28,170.01,170.16,11485.0,170.12,170.28,170.01,170.16,11485.0
2019-05-21 14:30:00,170.15,170.38,169.83,170.17,13409.0,170.15,170.38,169.83,170.17,13409.0
2019-05-21 15:00:00,170.07,170.11,169.76,170.07,16616.0,170.07,170.11,169.76,170.07,16616.0
2019-05-21 15:30:00,170.09,170.68,170.08,170.2,57758.0,170.09,170.68,170.08,170.2,57758.0
2019-05-22 09:30:00,169.77,171.22,168.79,171.02,14914.0,169.77,171.22,168.79,171.02,14914.0
2019-05-22 10:00:00,171.02,171.22,170.27,170.88,15481.0,171.02,171.22,170.27,170.88,15481.0
2019-05-22 10:30:00,170.71,170.72,169.7,170.17,14401.0,170.71,170.72,169.7,170.17,14401.0
2019-05-22 11:00:00,170.03,170.54,169.61,170.54,15769.0,170.03,170.54,169.61,170.54,15769.0
2019-05-22 11:30:00,170.59,170.72,169.94,170.18,9054.0,170.59,170.72,169.94,170.18,9054.0
2019-05-22 12:00:00,170.18,170.39,170.09,170.34,6734.0,170.18,170.39,170.09,170.34,6734.0
2019-05-22 12:30:00,170.25,170.33,170.05,170.26,9719.0,170.25,170.33,170.05,170.26,9719.0
2019-05-22 13:00:00,170.24,170.71,170.03,170.58,10336.0,170.24,170.71,170.03,170.58,10336.0
2019-05-22 13:30:00,170.56,171.28,170.53,171.28,17561.0,170.56,171.28,170.53,171.28,17561.0
2019-05-22 14:00:00,171.24,171.5,171.07,171.48,11850.0,171.24,171.5,171.07,171.48,11850.0
2019-05-22 14:30:00,171.5,172.0,171.5,171.65,12543.0,171.5,172.0,171.5,171.65,12543.0
2019-05-22 15:00:00,171.65,171.98,171.5,171.93,17206.0,171.65,171.98,171.5,171.93,17206.0
2019-05-22 15:30:00,171.92,171.98,171.14,171.23,46274.0,171.92,171.98,171.14,171.23,46274.0
2019-05-23 09:30:00,168.53,170.33,168.0,168.72,8820.0,168.53,170.33,168.0,168.72,8820.0
2019-05-23 10:00:00,168.64,169.08,167.9,168.63,18799.0,168.64,169.08,167.9,168.63,18799.0
2019-05-23 10:30:00,168.61,169.25,168.19,168.22,14232.0,168.61,169.25,168.19,168.22,14232.0
2019-05-23 11:00:00,168.12,168.8,167.48,168.33,9690.0,168.12,168.8,167.48,168.33,9690.0
2019-05-23 11:30:00,168.16,168.3,166.84,166.94,13540.0,168.16,168.3,166.84,166.94,13540.0
2019-05-23 12:00:00,166.93,167.33,166.5,166.8,21029.0,166.93,167.33,166.5,166.8,21029.0
2019-05-23 12:30:00,166.78,166.79,165.49,165.74,9738.0,166.78,166.79,165.49,165.74,9738.0
2019-05-23 13:00:00,165.75,166.71,165.75,166.62,6956.0,165.75,166.71,165.75,166.62,6956.0
2019-05-23 13:30:00,166.73,166.73,166.02,166.17,6178.0,166.73,166.73,166.02,166.17,6178.0
2019-05-23 14:00:00,166.24,166.34,165.57,165.89,9895.0,166.24,166.34,165.57,165.89,9895.0
2019-05-23 14:30:00,165.96,166.36,165.42,166.36,10007.0,165.96,166.36,165.42,166.36,10007.0
2019-05-23 15:00:00,166.24,166.84,165.41,166.49,18161.0,166.24,166.84,165.41,166.49,18161.0
2019-05-23 15:30:00,166.55,166.66,165.74,166.42,31979.0,166.55,166.66,165.74,166.42,31979.0
2019-05-24 09:30:00,167.0,168.27,166.95,167.32,12336.0,167.0,168.27,166.95,167.32,12336.0
2019-05-24 10:00:00,167.21,168.94,167.21,167.87,14814.0,167.21,168.94,167.21,167.87,14814.0
2019-05-24 10:30:00,167.94,168.05,166.78,167.15,16955.0,167.94,168.05,166.78,167.15,16955.0
2019-05-24 11:00:00,167.19,167.38,166.61,166.68,12402.0,167.19,167.38,166.61,166.68,12402.0
2019-05-24 11:30:00,166.66,167.38,166.58,167.03,14054.0,166.66,167.38,166.58,167.03,14054.0
2019-05-24 12:00:00,167.09,167.7,166.88,167.6,22983.0,167.09,167.7,166.88,167.6,22983.0
2019-05-24 12:30:00,167.54,167.85,167.27,167.69,9944.0,167.54,167.85,167.27,167.69,9944.0
2019-05-24 13:00:00,167.66,167.77,167.31,167.46,9059.0,167.66,167.77,167.31,167.46,9059.0
2019-05-24 13:30:00,167.59,167.69,167.13,167.37,13909.0,167.59,167.69,167.13,167.37,13909.0
2019-05-24 14:00:00,167.35,168.0,167.17,167.97,11641.0,167.35,168.0,167.17,167.97,11641.0
2019-05-24 14:30:00,167.9,167.99,167.53,167.93,18220.0,167.9,167.99,167.53,167.93,18220.0
2019-05-24 15:00:00,167.95,168.15,167.5,167.68,21107.0,167.95,168.15,167.5,167.68,21107.0
2019-05-24 15:30:00,167.66,167.68,167.17,167.26,51254.0,167.66,167.68,167.17,167.26,51254.0
2019-05-28 09:30:00,168.25,170.07,166.75,169.69,27901.0,168.25,170.07,166.75,169.69,27901.0
2019-05-28 10:00:00,169.92,170.05,167.91,168.14,40173.0,169.92,170.05,167.91,168.14,40173.0
2019-05-28 10:30:00,168.13,169.28,167.91,168.94,30186.0,168.13,169.28,167.91,168.94,30186.0
2019-05-28 11:00:00,168.94,169.11,168.07,168.07,44547.0,168.94,169.11,168.07,168.07,44547.0
2019-05-28 11:30:00,168.09,168.55,167.92,168.47,31443.0,168.09,168.55,167.92,168.47,31443.0
2019-05-28 12:00:00,168.47,169.07,168.46,168.96,24860.0,168.47,169.07,168.46,168.96,24860.0
2019-05-28 12:30:00,169.02,169.04,168.16,168.16,15781.0,169.02,169.04,168.16,168.16,15781.0
2019-05-28 13:00:00,168.14,168.27,167.16,167.16,19772.0,168.14,168.27,167.16,167.16,19772.0
2019-05-28 13:30:00,167.3,167.63,167.12,167.23,13948.0,167.3,167.63,167.12,167.23,13948.0
2019-05-28 14:00:00,167.24,167.26,166.56,166.59,19416.0,167.24,167.26,166.56,166.59,19416.0
2019-05-28 14:30:00,166.56,166.68,165.74,165.87,14795.0,166.56,166.68,165.74,165.87,14795.0
2019-05-28 15:00:00,165.82,165.85,165.39,165.39,24695.0,165.82,165.85,165.39,165.39,24695.0
2019-05-28 15:30:00,165.46,167.4,164.59,166.97,194718.0,165.46,167.4,164.59,166.97,194718.0
2019-05-29 09:30:00,165.22,166.41,164.1,166.25,45927.0,165.22,166.41,164.1,166.25,45927.0
2019-05-29 10:00:00,166.22,166.76,164.96,166.76,48867.0,166.22,166.76,164.96,166.76,48867.0
2019-05-29 10:30:00,166.88,167.26,166.3,166.45,54420.0,166.88,167.26,166.3,166.45,54420.0
2019-05-29 11:00:00,166.45,166.88,166.23,166.5,39210.0,166.45,166.88,166.23,166.5,39210.0
2019-05-29 11:30:00,166.53,166.61,166.11,166.25,47764.0,166.53,166.61,166.11,166.25,47764.0
2019-05-29 12:00:00,166.25,166.82,166.16,166.81,44282.0,166.25,166.82,166.16,166.81,44282.0
2019-05-29 12:30:00,166.81,167.13,166.7,166.87,59474.0,166.81,167.13,166.7,166.87,59474.0
2019-05-29 13:00:00,166.78,167.38,166.2,167.06,51883.0,166.78,167.38,166.2,167.06,51883.0
2019-05-29 13:30:00,167.09,167.55,166.96,167.12,59964.0,167.09,167.55,166.96,167.12,59964.0
2019-05-29 14:00:00,167.12,167.72,167.11,167.72,16386.0,167.12,167.72,167.11,167.72,16386.0
2019-05-29 14:30:00,167.69,167.69,166.15,166.51,21912.0,167.69,167.69,166.15,166.51,21912.0
2019-05-29 15:00:00,166.48,166.62,166.0,166.37,23910.0,166.48,166.62,166.0,166.37,23910.0
2019-05-29 15:30:00,166.36,166.9,166.0,166.76,77122.0,166.36,166.9,166.0,166.76,77122.0
2019-05-30 09:30:00,167.32,170.08,167.02,169.8,16053.0,167.32,170.08,167.02,169.8,16053.0
2019-05-30 10:00:00,169.52,170.25,169.18,170.09,10120.0,169.52,170.25,169.18,170.09,10120.0
2019-05-30 10:30:00,170.17,170.75,170.02,170.27,29920.0,170.17,170.75,170.02,170.27,29920.0
2019-05-30 11:00:00,170.18,171.0,169.93,170.63,15721.0,170.18,171.0,169.93,170.63,15721.0
2019-05-30 11:30:00,170.59,170.73,170.37,170.47,12390.0,170.59,170.73,170.37,170.47,12390.0
2019-05-30 12:00:00,170.49,170.67,170.36,170.66,12123.0,170.49,170.67,170.36,170.66,12123.0
2019-05-30 12:30:00,170.69,171.01,170.49,170.62,11272.0,170.69,171.01,170.49,170.62,11272.0
2019-05-30 13:00:00,170.66,171.19,170.57,170.74,18286.0,170.66,171.19,170.57,170.74,18286.0
2019-05-30 13:30:00,170.86,170.9,170.5,170.73,10058.0,170.86,170.9,170.5,170.73,10058.0
2019-05-30 14:00:00,170.75,171.8,170.75,171.55,22014.0,170.75,171.8,170.75,171.55,22014.0
2019-05-30 14:30:00,171.55,171.89,171.38,171.87,42727.0,171.55,171.89,171.38,171.87,42727.0
2019-05-30 15:00:00,171.77,171.96,171.02,171.96,26309.0,171.77,171.96,171.02,171.96,26309.0
2019-05-30 15:30:00,171.91,173.02,171.8,173.02,81857.0,171.91,173.02,171.8,173.02,81857.0
2019-05-31 09:30:00,170.62,171.41,169.16,170.94,21977.0,170.62,171.41,169.16,170.94,21977.0
2019-05-31 10:00:00,170.8,170.81,169.88,170.81,20982.0,170.8,170.81,169.88,170.81,20982.0
2019-05-31 10:30:00,170.87,171.88,170.83,171.71,16231.0,170.87,171.88,170.83,171.71,16231.0
2019-05-31 11:00:00,171.61,172.53,171.53,172.52,25007.0,171.61,172.53,171.53,172.52,25007.0
2019-05-31 11:30:00,172.5,173.0,172.38,172.57,20223.0,172.5,173.0,172.38,172.57,20223.0
2019-05-31 12:00:00,172.67,172.76,171.59,171.89,15239.0,172.67,172.76,171.59,171.89,15239.0
2019-05-31 12:30:00,171.95,172.01,171.59,171.66,12495.0,171.95,172.01,171.59,171.66,12495.0
2019-05-31 13:00:00,171.68,172.54,171.6,172.42,23322.0,171.68,172.54,171.6,172.42,23322.0
2019-05-31 13:30:00,172.41,173.0,172.34,172.69,23477.0,172.41,173.0,172.34,172.69,23477.0
2019-05-31 14:00:00,172.63,172.76,171.9,172.2,57325.0,172.63,172.76,171.9,172.2,57325.0
2019-05-31 14:30:00,172.2,173.5,172.18,172.6,70321.0,172.2,173.5,172.18,172.6,70321.0
2019-05-31 15:00:00,172.71,172.88,171.94,172.22,63865.0,172.71,172.88,171.94,172.22,63865.0
2019-05-31 15:30:00,172.21,172.7,171.93,172.58,93302.0,172.21,172.7,171.93,172.58,93302.0
2019-06-03 09:30:00,172.6,173.0,164.42,164.97,86050.0,172.6,173.0,164.42,164.97,86050.0
2019-06-03 10:00:00,165.0,165.25,163.59,165.19,32362.0,165.0,165.25,163.59,165.19,32362.0
2019-06-03 10:30:00,165.34,166.06,164.78,165.67,47054.0,165.34,166.06,164.78,165.67,47054.0
2019-06-03 11:00:00,165.72,166.19,165.21,165.54,23804.0,165.72,166.19,165.21,165.54,23804.0
2019-06-03 11:30:00,165.61,165.7,165.24,165.46,17057.0,165.61,165.7,165.24,165.46,17057.0
2019-06-03 12:00:00,165.49,165.65,163.68,163.74,33563.0,165.49,165.65,163.68,163.74,33563.0
2019-06-03 12:30:00,163.85,164.93,163.22,164.71,28664.0,163.85,164.93,163.22,164.71,28664.0
2019-06-03 13:00:00,164.66,165.13,164.12,164.49,26040.0,164.66,165.13,164.12,164.49,26040.0
2019-06-03 13:30:00,164.43,164.63,163.63,164.63,22246.0,164.43,164.63,163.63,164.63,22246.0
2019-06-03 14:00:00,164.49,164.93,164.39,164.52,22018.0,164.49,164.93,164.39,164.52,22018.0
2019-06-03 14:30:00,164.61,164.83,164.11,164.19,24978.0,164.61,164.83,164.11,164.19,24978.0
2019-06-03 15:00:00,164.19,164.2,162.72,163.05,36311.0,164.19,164.2,162.72,163.05,36311.0
2019-06-03 15:30:00,162.98,163.32,162.49,162.86,165997.0,162.98,163.32,162.49,162.86,165997.0
2019-06-04 09:30:00,165.19,166.26,162.88,163.7,47368.0,165.19,166.26,162.88,163.7,47368.0
2019-06-04 10:00:00,163.85,164.42,163.0,164.02,28157.0,163.85,164.42,163.0,164.02,28157.0
2019-06-04 10:30:00,163.93,164.15,163.19,163.42,26819.0,163.93,164.15,163.19,163.42,26819.0
2019-06-04 11:00:00,163.46,166.1,163.46,165.93,128845.0,163.46,166.1,163.46,165.93,128845.0
2019-06-04 11:30:00,165.78,166.29,165.6,166.03,19931.0,165.78,166.29,165.6,166.03,19931.0
2019-06-04 12:00:00,166.06,166.06,165.39,165.57,22542.0,166.06,166.06,165.39,165.57,22542.0
2019-06-04 12:30:00,165.58,166.91,165.49,166.75,39782.0,165.58,166.91,165.49,166.75,39782.0
2019-06-04 13:00:00,166.68,166.75,166.12,166.41,14778.0,166.68,166.75,166.12,166.41,14778.0
2019-06-04 13:30:00,166.41,166.92,166.26,166.78,20675.0,166.41,166.92,166.26,166.78,20675.0
2019-06-04 14:00:00,166.95,167.21,166.6,166.61,8222.0,166.95,167.21,166.6,166.61,8222.0
2019-06-04 14:30:00,166.61,167.63,166.34,167.38,52858.0,166.61,167.63,166.34,167.38,52858.0
2019-06-04 15:00:00,167.24,167.51,166.87,167.0,23456.0,167.24,167.51,166.87,167.0,23456.0
2019-06-04 15:30:00,167.0,168.25,166.88,168.15,83609.0,167.0,168.25,166.88,168.15,83609.0
2019-06-05 09:30:00,170.0,170.51,169.09,169.69,17072.0,170.0,170.51,169.09,169.69,17072.0
2019-06-05 10:00:00,169.86,170.01,168.0,168.42,15944.0,169.86,170.01,168.0,168.42,15944.0
2019-06-05 10:30:00,168.37,168.39,166.97,167.43,13921.0,168.37,168.39,166.97,167.43,13921.0
2019-06-05 11:00:00,167.32,168.2,167.32,168.2,13809.0,167.32,168.2,167.32,168.2,13809.0
2019-06-05 11:30:00,168.17,168.37,167.88,168.37,22336.0,168.17,168.37,167.88,168.37,22336.0
2019-06-05 12:00:00,168.37,168.65,168.08,168.65,14295.0,168.37,168.65,168.08,168.65,14295.0
2019-06-05 12:30:00,168.7,169.06,168.36,169.06,4840.0,168.7,169.06,168.36,169.06,4840.0
2019-06-05 13:00:00,169.0,170.1,169.0,169.97,9190.0,169.0,170.1,169.0,169.97,9190.0
2019-06-05 13:30:00,169.95,170.22,169.84,169.99,7003.0,169.95,170.22,169.84,169.99,7003.0
2019-06-05 14:00:00,169.92,170.23,169.49,169.49,7313.0,169.92,170.23,169.49,169.49,7313.0
2019-06-05 14:30:00,169.54,169.55,168.87,169.25,11544.0,169.54,169.55,168.87,169.25,11544.0
2019-06-05 15:00:00,169.3,169.62,169.18,169.4,11806.0,169.3,169.62,169.18,169.4,11806.0
2019-06-05 15:30:00,169.42,170.32,168.95,170.09,44424.0,169.42,170.32,168.95,170.09,44424.0
2019-06-06 09:30:00,170.29,170.63,169.28,169.93,5704.0,170.29,170.63,169.28,169.93,5704.0
2019-06-06 10:00:00,170.33,171.13,170.31,170.93,9743.0,170.33,171.13,170.31,170.93,9743.0
2019-06-06 10:30:00,170.86,171.38,170.86,171.29,14153.0,170.86,171.38,170.86,171.29,14153.0
2019-06-06 11:00:00,171.37,172.45,170.95,172.45,22162.0,171.37,172.45,170.95,172.45,22162.0
2019-06-06 11:30:00,172.45,173.27,172.13,172.72,26062.0,172.45,173.27,172.13,172.72,26062.0
2019-06-06 12:00:00,172.75,172.84,172.13,172.22,7700.0,172.75,172.84,172.13,172.22,7700.0
2019-06-06 12:30:00,172.22,172.91,172.14,172.91,10280.0,172.22,172.91,172.14,172.91,10280.0
2019-06-06 13:00:00,172.99,173.27,172.77,173.0,17085.0,172.99,173.27,172.77,173.0,17085.0
2019-06-06 13:30:00,172.95,173.02,172.75,172.86,9854.0,172.95,173.02,172.75,172.86,9854.0
2019-06-06 14:00:00,172.95,173.12,172.51,172.51,4017.0,172.95,173.12,172.51,172.51,4017.0
2019-06-06 14:30:00,172.52,173.15,172.52,172.55,13910.0,172.52,173.15,172.52,172.55,13910.0
2019-06-06 15:00:00,172.6,172.73,172.36,172.68,18622.0,172.6,172.73,172.36,172.68,18622.0
2019-06-06 15:30:00,172.63,173.24,172.5,172.71,32367.0,172.63,173.24,172.5,172.71,32367.0
2019-06-07 09:30:00,174.0,176.98,173.64,175.85,29471.0,174.0,176.98,173.64,175.85,29471.0
2019-06-07 10:00:00,176.16,177.0,176.1,177.0,15445.0,176.16,177.0,176.1,177.0,15445.0
2019-06-07 10:30:00,176.99,177.84,176.88,177.5,25127.0,176.99,177.84,176.88,177.5,25127.0
2019-06-07 11:00:00,177.37,177.8,176.93,176.93,16677.0,177.37,177.8,176.93,176.93,16677.0
2019-06-07 11:30:00,176.93,177.13,176.57,176.67,17193.0,176.93,177.13,176.57,176.67,17193.0
2019-06-07 12:00:00,176.77,176.9,176.14,176.3,13863.0,176.77,176.9,176.14,176.3,13863.0
2019-06-07 12:30:00,176.36,176.94,176.16,176.94,13876.0,176.36,176.94,176.16,176.94,13876.0
2019-06-07 13:00:00,176.94,177.15,176.74,176.81,12419.0,176.94,177.15,176.74,176.81,12419.0
2019-06-07 13:30:00,176.77,177.02,176.77,176.93,12578.0,176.77,177.02,176.77,176.93,12578.0
2019-06-07 14:00:00,176.96,177.19,176.89,177.06,11353.0,176.96,177.19,176.89,177.06,11353.0
2019-06-07 14:30:00,177.01,177.18,176.29,176.61,12000.0,177.01,177.18,176.29,176.61,12000.0
2019-06-07 15:00:00,176.63,177.23,176.46,177.07,17758.0,176.63,177.23,176.46,177.07,17758.0
2019-06-07 15:30:00,177.06,177.11,176.62,176.82,43671.0,177.06,177.11,176.62,176.82,43671.0
2019-06-10 09:30:00,178.38,179.36,175.04,177.15,51923.0,178.38,179.36,175.04,177.15,51923.0
2019-06-10 10:00:00,177.27,177.44,176.69,177.09,21165.0,177.27,177.44,176.69,177.09,21165.0
2019-06-10 10:30:00,177.01,178.16,176.69,178.16,13185.0,177.01,178.16,176.69,178.16,13185.0
2019-06-10 11:00:00,178.15,178.64,177.97,178.64,12532.0,178.15,178.64,177.97,178.64,12532.0
2019-06-10 11:30:00,178.63,179.19,178.21,178.66,14080.0,178.63,179.19,178.21,178.66,14080.0
2019-06-10 12:00:00,178.65,178.83,178.0,178.1,13377.0,178.65,178.83,178.0,178.1,13377.0
2019-06-10 12:30:00,178.02,178.12,177.65,177.81,6172.0,178.02,178.12,177.65,177.81,6172.0
2019-06-10 13:00:00,177.8,178.01,177.37,177.39,15771.0,177.8,178.01,177.37,177.39,15771.0
2019-06-10 13:30:00,177.54,177.62,177.12,177.51,15482.0,177.54,177.62,177.12,177.51,15482.0
2019-06-10 14:00:00,177.5,177.52,176.5,177.39,8544.0,177.5,177.52,176.5,177.39,8544.0
2019-06-10 14:30:00,177.34,177.93,177.23,177.79,16406.0,177.34,177.93,177.23,177.79,16406.0
2019-06-10 15:00:00,177.84,177.86,177.21,177.21,18267.0,177.84,177.86,177.21,177.21,18267.0
2019-06-10 15:30:00,177.22,177.67,176.6,177.07,59797.0,177.22,177.67,176.6,177.07,59797.0
2019-06-11 09:30:00,179.08,179.54,178.06,178.92,20078.0,179.08,179.54,178.06,178.92,20078.0
2019-06-11 10:00:00,179.01,179.61,178.56,179.14,14865.0,179.01,179.61,178.56,179.14,14865.0
2019-06-11 10:30:00,179.25,179.37,178.22,178.5,10973.0,179.25,179.37,178.22,178.5,10973.0
2019-06-11 11:00:00,178.58,178.58,177.23,177.38,15112.0,178.58,178.58,177.23,177.38,15112.0
2019-06-11 11:30:00,177.29,177.44,176.13,176.32,38523.0,177.29,177.44,176.13,176.32,38523.0
2019-06-11 12:00:00,176.2,176.67,175.61,176.37,21626.0,176.2,176.67,175.61,176.37,21626.0
2019-06-11 12:30:00,176.43,177.22,176.43,176.73,10012.0,176.43,177.22,176.43,176.73,10012.0
2019-06-11 13:00:00,176.71,177.1,176.56,176.73,7509.0,176.71,177.1,176.56,176.73,7509.0
2019-06-11 13:30:00,176.66,177.52,176.63,177.52,6225.0,176.66,177.52,176.63,177.52,6225.0
2019-06-11 14:00:00,177.59,178.05,177.59,178.04,6186.0,177.59,178.05,177.59,178.04,6186.0
2019-06-11 14:30:00,178.06,178.07,177.5,177.63,5966.0,178.06,178.07,177.5,177.63,5966.0
2019-06-11 15:00:00,177.56,177.78,177.03,177.08,27824.0,177.56,177.78,177.03,177.08,27824.0
2019-06-11 15:30:00,177.09,177.73,176.97,177.34,53540.0,177.09,177.73,176.97,177.34,53540.0
2019-06-12 09:30:00,178.0,179.27,178.0,178.37,13259.0,178.0,179.27,178.0,178.37,13259.0
2019-06-12 10:00:00,178.57,178.64,177.67,177.8,19211.0,178.57,178.64,177.67,177.8,19211.0
2019-06-12 10:30:00,178.0,179.12,177.89,178.06,14754.0,178.0,179.12,177.89,178.06,14754.0
2019-06-12 11:00:00,178.22,178.49,177.97,178.21,16957.0,178.22,178.49,177.97,178.21,16957.0
2019-06-12 11:30:00,178.28,178.38,177.83,177.87,14569.0,178.28,178.38,177.83,177.87,14569.0
2019-06-12 12:00:00,177.97,178.58,177.97,178.26,13671.0,177.97,178.58,177.97,178.26,13671.0
2019-06-12 12:30:00,178.12,178.41,178.05,178.05,23004.0,178.12,178.41,178.05,178.05,23004.0
2019-06-12 13:00:00,178.08,178.29,177.95,178.04,13625.0,178.08,178.29,177.95,178.04,13625.0
2019-06-12 13:30:00,178.05,178.11,177.82,178.1,9114.0,178.05,178.11,177.82,178.1,9114.0
2019-06-12 14:00:00,178.03,178.22,177.91,178.16,16702.0,178.03,178.22,177.91,178.16,16702.0
2019-06-12 14:30:00,178.16,178.3,178.08,178.08,9800.0,178.16,178.3,178.08,178.08,9800.0
2019-06-12 15:00:00,178.07,178.28,177.92,178.21,13233.0,178.07,178.28,177.92,178.21,13233.0
2019-06-12 15:30:00,178.19,178.32,177.7,177.91,94691.0,178.19,178.32,177.7,177.91,94691.0
2019-06-13 09:30:00,178.47,178.5,177.25,178.01,12382.0,178.47,178.5,177.25,178.01,12382.0
2019-06-13 10:00:00,178.0,178.12,177.58,177.72,8574.0,178.0,178.12,177.58,177.72,8574.0
2019-06-13 10:30:00,177.62,177.91,177.39,177.67,3921.0,177.62,177.91,177.39,177.67,3921.0
2019-06-13 11:00:00,177.7,177.98,177.39,177.91,2400.0,177.7,177.98,177.39,177.91,2400.0
2019-06-13 11:30:00,177.91,178.0,177.62,177.89,3408.0,177.91,178.0,177.62,177.89,3408.0
2019-06-13 12:00:00,177.84,177.9,177.49,177.67,6301.0,177.84,177.9,177.49,177.67,6301.0
2019-06-13 12:30:00,177.66,177.73,177.42,177.56,17131.0,177.66,177.73,177.42,177.56,17131.0
2019-06-13 13:00:00,177.56,177.9,177.56,177.73,14221.0,177.56,177.9,177.56,177.73,14221.0
2019-06-13 13:30:00,177.73,177.95,177.61,177.71,49466.0,177.73,177.95,177.61,177.71,49466.0
2019-06-13 14:00:00,177.75,177.75,177.34,177.54,10947.0,177.75,177.75,177.34,177.54,10947.0
2019-06-13 14:30:00,177.54,177.8,177.21,177.55,24190.0,177.54,177.8,177.21,177.55,24190.0
2019-06-13 15:00:00,177.52,177.61,177.17,177.17,19428.0,177.52,177.61,177.17,177.17,19428.0
2019-06-13 15:30:00,177.2,177.2,176.58,176.65,109338.0,177.2,177.2,176.58,176.65,109338.0
2019-06-14 09:30:00,176.29,176.64,175.22,175.72,11999.0,176.29,176.64,175.22,175.72,11999.0
2019-06-14 10:00:00,175.57,176.5,175.32,175.56,12082.0,175.57,176.5,175.32,175.56,12082.0
2019-06-14 10:30:00,175.48,175.57,174.87,174.87,12326.0,175.48,175.57,174.87,174.87,12326.0
2019-06-14 11:00:00,174.88,175.2,174.39,175.14,10950.0,174.88,175.2,174.39,175.14,10950.0
2019-06-14 11:30:00,175.07,175.18,174.88,174.98,3254.0,175.07,175.18,174.88,174.98,3254.0
2019-06-14 12:00:00,174.92,174.93,174.57,174.79,4700.0,174.92,174.93,174.57,174.79,4700.0
2019-06-14 12:30:00,174.83,174.87,174.37,174.55,6319.0,174.83,174.87,174.37,174.55,6319.0
2019-06-14 13:00:00,174.49,174.6,174.11,174.32,7048.0,174.49,174.6,174.11,174.32,7048.0
2019-06-14 13:30:00,174.34,174.37,173.9,173.92,8542.0,174.34,174.37,173.9,173.92,8542.0
2019-06-14 14:00:00,173.83,174.23,173.83,174.22,6074.0,173.83,174.23,173.83,174.22,6074.0
2019-06-14 14:30:00,174.28,174.78,174.26,174.65,7731.0,174.28,174.78,174.26,174.65,7731.0
2019-06-14 15:00:00,174.63,175.32,174.63,175.06,5852.0,174.63,175.32,174.63,175.06,5852.0
2019-06-14 15:30:00,175.11,175.25,174.53,174.56,23189.0,175.11,175.25,174.53,174.56,23189.0
2019-06-17 09:30:00,175.55,175.55,172.06,174.29,52842.0,175.55,175.55,172.06,174.29,52842.0
2019-06-17 10:00:00,174.2,174.55,173.71,173.81,59481.0,174.2,174.55,173.71,173.81,59481.0
2019-06-17 10:30:00,173.73,174.29,173.5,173.74,18916.0,173.73,174.29,173.5,173.74,18916.0
2019-06-17 11:00:00,173.71,174.02,173.46,173.98,12188.0,173.71,174.02,173.46,173.98,12188.0
2019-06-17 11:30:00,173.92,173.92,173.47,173.47,8709.0,173.92,173.92,173.47,173.47,8709.0
2019-06-17 12:00:00,173.3,173.65,173.19,173.46,26386.0,173.3,173.65,173.19,173.46,26386.0
2019-06-17 12:30:00,173.55,173.7,173.37,173.49,12742.0,173.55,173.7,173.37,173.49,12742.0
2019-06-17 13:00:00,173.49,173.64,173.38,173.56,13570.0,173.49,173.64,173.38,173.56,13570.0
2019-06-17 13:30:00,173.55,173.67,173.55,173.63,9065.0,173.55,173.67,173.55,173.63,9065.0
2019-06-17 14:00:00,173.63,173.66,173.38,173.46,15483.0,173.63,173.66,173.38,173.46,15483.0
2019-06-17 14:30:00,173.47,173.5,173.26,173.41,26081.0,173.47,173.5,173.26,173.41,26081.0
2019-06-17 15:00:00,173.3,173.45,173.2,173.2,14149.0,173.3,173.45,173.2,173.2,14149.0
2019-06-17 15:30:00,173.2,173.35,172.41,172.63,43966.0,173.2,173.35,172.41,172.63,43966.0
2019-06-18 09:30:00,174.41,176.24,174.23,174.26,17616.0,174.41,176.24,174.23,174.26,17616.0
2019-06-18 10:00:00,174.53,175.0,173.77,173.88,14127.0,174.53,175.0,173.77,173.88,14127.0
2019-06-18 10:30:00,173.78,174.29,173.75,174.17,31599.0,173.78,174.29,173.75,174.17,31599.0
2019-06-18 11:00:00,174.24,174.48,173.98,174.31,7601.0,174.24,174.48,173.98,174.31,7601.0
2019-06-18 11:30:00,174.39,174.46,173.74,173.76,5541.0,174.39,174.46,173.74,173.76,5541.0
2019-06-18 12:00:00,173.92,174.13,173.74,173.81,4421.0,173.92,174.13,173.74,173.81,4421.0
2019-06-18 12:30:00,173.74,173.99,173.74,173.78,3808.0,173.74,173.99,173.74,173.78,3808.0
2019-06-18 13:00:00,173.72,173.74,173.29,173.46,6644.0,173.72,173.74,173.29,173.46,6644.0
2019-06-18 13:30:00,173.4,173.69,173.11,173.6,11251.0,173.4,173.69,173.11,173.6,11251.0
2019-06-18 14:00:00,173.61,173.72,173.35,173.61,13354.0,173.61,173.72,173.35,173.61,13354.0
2019-06-18 14:30:00,173.62,173.62,173.02,173.15,12603.0,173.62,173.62,173.02,173.15,12603.0
2019-06-18 15:00:00,173.17,173.21,172.79,172.92,16291.0,173.17,173.21,172.79,172.92,16291.0
2019-06-18 15:30:00,172.87,173.6,172.45,173.6,78630.0,172.87,173.6,172.45,173.6,78630.0
2019-06-19 09:30:00,174.08,174.51,173.53,174.04,14717.0,174.08,174.51,173.53,174.04,14717.0
2019-06-19 10:00:00,173.97,173.97,173.23,173.23,11699.0,173.97,173.97,173.23,173.23,11699.0
2019-06-19 10:30:00,172.95,173.54,172.94,173.33,7473.0,172.95,173.54,172.94,173.33,7473.0
2019-06-19 11:00:00,173.37,173.5,173.03,173.22,8709.0,173.37,173.5,173.03,173.22,8709.0
2019-06-19 11:30:00,173.16,173.2,172.69,172.86,16473.0,173.16,173.2,172.69,172.86,16473.0
2019-06-19 12:00:00,173.01,173.01,172.74,172.87,8977.0,173.01,173.01,172.74,172.87,8977.0
2019-06-19 12:30:00,172.87,173.18,172.78,173.18,5723.0,172.87,173.18,172.78,173.18,5723.0
2019-06-19 13:00:00,173.12,173.12,172.71,172.73,10940.0,173.12,173.12,172.71,172.73,10940.0
2019-06-19 13:30:00,172.75,172.8,171.78,171.79,14380.0,172.75,172.8,171.78,171.79,14380.0
2019-06-19 14:00:00,171.78,173.15,171.67,172.15,10585.0,171.78,173.15,171.67,172.15,10585.0
2019-06-19 14:30:00,172.03,172.78,171.95,172.09,16262.0,172.03,172.78,171.95,172.09,16262.0
2019-06-19 15:00:00,172.07,173.46,172.07,173.34,11735.0,172.07,173.46,172.07,173.34,11735.0
2019-06-19 15:30:00,173.33,173.96,173.16,173.52,50614.0,173.33,173.96,173.16,173.52,50614.0
2019-06-20 09:30:00,175.48,177.54,175.42,176.37,42403.0,175.48,177.54,175.42,176.37,42403.0
2019-06-20 10:00:00,176.34,176.92,176.27,176.38,27038.0,176.34,176.92,176.27,176.38,27038.0
2019-06-20 10:30:00,176.38,176.79,176.33,176.63,25914.0,176.38,176.79,176.33,176.63,25914.0
2019-06-20 11:00:00,176.52,176.61,175.12,175.28,14499.0,176.52,176.61,175.12,175.28,14499.0
2019-06-20 11:30:00,175.01,175.71,175.01,175.45,8089.0,175.01,175.71,175.01,175.45,8089.0
2019-06-20 12:00:00,175.51,175.68,174.69,175.14,8247.0,175.51,175.68,174.69,175.14,8247.0
2019-06-20 12:30:00,175.17,175.17,174.63,174.86,6852.0,175.17,175.17,174.63,174.86,6852.0
2019-06-20 13:00:00,174.82,174.86,174.5,174.8,6685.0,174.82,174.86,174.5,174.8,6685.0
2019-06-20 13:30:00,174.8,174.81,174.48,174.56,10239.0,174.8,174.81,174.48,174.56,10239.0
2019-06-20 14:00:00,174.53,174.62,174.34,174.39,11572.0,174.53,174.62,174.34,174.39,11572.0
2019-06-20 14:30:00,174.41,174.81,174.4,174.73,10562.0,174.41,174.81,174.4,174.73,10562.0
2019-06-20 15:00:00,174.78,175.02,174.36,174.97,17319.0,174.78,175.02,174.36,174.97,17319.0
2019-06-20 15:30:00,174.94,175.17,174.82,175.0,54989.0,174.94,175.17,174.82,175.0,54989.0
2019-06-21 09:30:00,174.72,174.73,173.11,173.97,7807.0,174.72,174.73,173.11,173.97,7807.0
2019-06-21 10:00:00,174.13,174.37,173.97,174.34,4908.0,174.13,174.37,173.97,174.34,4908.0
2019-06-21 10:30:00,174.37,174.59,174.11,174.16,5320.0,174.37,174.59,174.11,174.16,5320.0
2019-06-21 11:00:00,174.21,174.81,173.91,173.92,3883.0,174.21,174.81,173.91,173.92,3883.0
2019-06-21 11:30:00,173.91,174.16,173.26,173.55,16368.0,173.91,174.16,173.26,173.55,16368.0
2019-06-21 12:00:00,173.6,173.88,173.6,173.82,1984.0,173.6,173.88,173.6,173.82,1984.0
2019-06-21 12:30:00,173.83,173.86,173.53,173.81,5702.0,173.83,173.86,173.53,173.81,5702.0
2019-06-21 13:00:00,173.87,174.0,173.57,173.64,4931.0,173.87,174.0,173.57,173.64,4931.0
2019-06-21 13:30:00,173.59,173.62,173.45,173.52,4250.0,173.59,173.62,173.45,173.52,4250.0
2019-06-21 14:00:00,173.54,173.91,173.49,173.82,39740.0,173.54,173.91,173.49,173.82,39740.0
2019-06-21 14:30:00,173.85,174.07,173.71,174.02,4415.0,173.85,174.07,173.71,174.02,4415.0
2019-06-21 15:00:00,173.93,174.19,173.62,173.92,6578.0,173.93,174.19,173.62,173.92,6578.0
2019-06-21 15:30:00,173.84,174.59,173.74,174.15,48412.0,173.84,174.59,173.74,174.15,48412.0
2019-06-24 09:30:00,174.97,174.97,170.22,171.58,30978.0,174.97,174.97,170.22,171.58,30978.0
2019-06-24 10:00:00,171.43,172.78,171.43,172.64,8399.0,171.43,172.78,171.43,172.64,8399.0
2019-06-24 10:30:00,172.62,173.05,172.18,172.96,10897.0,172.62,173.05,172.18,172.96,10897.0
2019-06-24 11:00:00,172.87,173.16,172.39,172.55,4849.0,172.87,173.16,172.39,172.55,4849.0
2019-06-24 11:30:00,172.68,173.1,172.68,172.88,8973.0,172.68,173.1,172.68,172.88,8973.0
2019-06-24 12:00:00,172.8,173.14,172.52,173.0,17284.0,172.8,173.14,172.52,173.0,17284.0
2019-06-24 12:30:00,173.0,173.08,172.63,172.79,5358.0,173.0,173.08,172.63,172.79,5358.0
2019-06-24 13:00:00,172.77,173.02,172.63,172.86,7310.0,172.77,173.02,172.63,172.86,7310.0
2019-06-24 13:30:00,172.76,172.85,172.52,172.59,6363.0,172.76,172.85,172.52,172.59,6363.0
2019-06-24 14:00:00,172.53,172.72,172.18,172.36,5150.0,172.53,172.72,172.18,172.36,5150.0
2019-06-24 14:30:00,172.27,172.37,171.79,172.03,11763.0,172.27,172.37,171.79,172.03,11763.0
2019-06-24 15:00:00,172.17,172.18,171.9,172.02,6816.0,172.17,172.18,171.9,172.02,6816.0
2019-06-24 15:30:00,171.99,172.17,171.65,171.84,41628.0,171.99,172.17,171.65,171.84,41628.0
2019-06-25 09:30:00,172.41,173.48,172.17,173.47,5932.0,172.41,173.48,172.17,173.47,5932.0
2019-06-25 10:00:00,173.53,173.58,173.06,173.52,6880.0,173.53,173.58,173.06,173.52,6880.0
2019-06-25 10:30:00,173.52,173.8,172.39,172.4,8666.0,173.52,173.8,172.39,172.4,8666.0
2019-06-25 11:00:00,172.14,172.67,171.79,172.34,4726.0,172.14,172.67,171.79,172.34,4726.0
2019-06-25 11:30:00,172.34,172.46,171.96,171.96,6601.0,172.34,172.46,171.96,171.96,6601.0
2019-06-25 12:00:00,172.08,172.44,171.94,172.28,3239.0,172.08,172.44,171.94,172.28,3239.0
2019-06-25 12:30:00,172.32,172.34,171.68,171.91,7660.0,172.32,172.34,171.68,171.91,7660.0
2019-06-25 13:00:00,171.9,171.99,171.59,171.92,5102.0,171.9,171.99,171.59,171.92,5102.0
2019-06-25 13:30:00,171.93,172.31,171.79,171.79,4745.0,171.93,172.31,171.79,171.79,4745.0
2019-06-25 14:00:00,171.68,171.82,171.24,171.24,7082.0,171.68,171.82,171.24,171.24,7082.0
2019-06-25 14:30:00,171.22,171.23,170.4,170.98,6115.0,171.22,171.23,170.4,170.98,6115.0
2019-06-25 15:00:00,170.96,171.22,170.67,170.83,10248.0,170.96,171.22,170.67,170.83,10248.0
2019-06-25 15:30:00,170.81,171.05,170.43,170.52,31422.0,170.81,171.05,170.43,170.52,31422.0
2019-06-26 09:30:00,170.86,174.48,170.86,172.56,15951.0,170.86,174.48,170.86,172.56,15951.0
2019-06-26 10:00:00,172.56,172.56,171.46,172.04,12253.0,172.56,172.56,171.46,172.04,12253.0
2019-06-26 10:30:00,172.36,172.36,171.46,171.56,3303.0,172.36,172.36,171.46,171.56,3303.0
2019-06-26 11:00:00,171.8,172.03,171.52,171.6,6663.0,171.8,172.03,171.52,171.6,6663.0
2019-06-26 11:30:00,171.68,171.68,171.09,171.37,4545.0,171.68,171.68,171.09,171.37,4545.0
2019-06-26 12:00:00,171.47,171.6,171.05,171.33,2924.0,171.47,171.6,171.05,171.33,2924.0
2019-06-26 12:30:00,171.47,171.83,171.31,171.69,3237.0,171.47,171.83,171.31,171.69,3237.0
2019-06-26 13:00:00,171.74,171.74,171.41,171.41,4507.0,171.74,171.74,171.41,171.41,4507.0
2019-06-26 13:30:00,171.36,171.58,170.93,171.52,7851.0,171.36,171.58,170.93,171.52,7851.0
2019-06-26 14:00:00,171.56,171.6,171.18,171.31,5604.0,171.56,171.6,171.18,171.31,5604.0
2019-06-26 14:30:00,171.2,171.28,170.61,170.88,7946.0,171.2,171.28,170.61,170.88,7946.0
2019-06-26 15:00:00,170.97,171.24,170.84,170.85,10547.0,170.97,171.24,170.84,170.85,10547.0
2019-06-26 15:30:00,170.8,171.36,170.8,170.87,34884.0,170.8,171.36,170.8,170.87,34884.0
2019-06-27 09:30:00,171.46,172.27,170.94,171.89,9629.0,171.46,172.27,170.94,171.89,9629.0
2019-06-27 10:00:00,171.84,172.12,171.61,171.72,17008.0,171.84,172.12,171.61,171.72,17008.0
2019-06-27 10:30:00,171.64,172.33,171.54,172.06,35700.0,171.64,172.33,171.54,172.06,35700.0
2019-06-27 11:00:00,171.95,172.09,171.58,171.71,29800.0,171.95,172.09,171.58,171.71,29800.0
2019-06-27 11:30:00,171.55,172.6,171.54,172.18,7155.0,171.55,172.6,171.54,172.18,7155.0
2019-06-27 12:00:00,172.18,172.35,172.01,172.22,11914.0,172.18,172.35,172.01,172.22,11914.0
2019-06-27 12:30:00,172.28,172.43,172.12,172.19,10871.0,172.28,172.43,172.12,172.19,10871.0
2019-06-27 13:00:00,172.1,172.24,171.99,172.08,4285.0,172.1,172.24,171.99,172.08,4285.0
2019-06-27 13:30:00,172.06,172.2,171.95,171.97,6285.0,172.06,172.2,171.95,171.97,6285.0
2019-06-27 14:00:00,171.98,172.88,171.98,172.86,9324.0,171.98,172.88,171.98,172.86,9324.0
2019-06-27 14:30:00,172.88,172.91,172.37,172.37,11013.0,172.88,172.91,172.37,172.37,11013.0
2019-06-27 15:00:00,172.42,172.82,172.42,172.58,8081.0,172.42,172.82,172.42,172.58,8081.0
2019-06-27 15:30:00,172.57,173.06,172.21,172.91,53788.0,172.57,173.06,172.21,172.91,53788.0
2019-06-28 09:30:00,173.19,174.29,171.58,172.09,20443.0,173.19,174.29,171.58,172.09,20443.0
2019-06-28 10:00:00,171.95,172.39,171.6,172.3,13556.0,171.95,172.39,171.6,172.3,13556.0
2019-06-28 10:30:00,172.18,172.67,172.16,172.33,10557.0,172.18,172.67,172.16,172.33,10557.0
2019-06-28 11:00:00,172.33,172.78,172.15,172.6,35968.0,172.33,172.78,172.15,172.6,35968.0
2019-06-28 11:30:00,172.74,173.2,172.65,173.0,53891.0,172.74,173.2,172.65,173.0,53891.0
2019-06-28 12:00:00,173.06,173.24,172.8,173.23,11103.0,173.06,173.24,172.8,173.23,11103.0
2019-06-28 12:30:00,173.0,173.04,172.81,173.04,5600.0,173.0,173.04,172.81,173.04,5600.0
2019-06-28 13:00:00,172.9,172.94,172.67,172.86,4210.0,172.9,172.94,172.67,172.86,4210.0
2019-06-28 13:30:00,172.93,173.15,172.87,172.9,9226.0,172.93,173.15,172.87,172.9,9226.0
2019-06-28 14:00:00,172.89,173.49,172.86,173.47,25725.0,172.89,173.49,172.86,173.47,25725.0
2019-06-28 14:30:00,173.49,173.67,173.13,173.19,51552.0,173.49,173.67,173.13,173.19,51552.0
2019-06-28 15:00:00,173.28,173.28,172.79,172.99,20241.0,173.28,173.28,172.79,172.99,20241.0
2019-06-28 15:30:00,173.02,173.51,172.85,173.1,46924.0,173.02,173.51,172.85,173.1,46924.0
2019-07-01 09:30:00,175.91,179.36,175.91,179.11,66605.0,175.91,179.36,175.91,179.11,66605.0
2019-07-01 10:00:00,179.12,179.12,176.12,176.12,11410.0,179.12,179.12,176.12,176.12,11410.0
2019-07-01 10:30:00,176.13,176.23,175.69,176.1,20554.0,176.13,176.23,175.69,176.1,20554.0
2019-07-01 11:00:00,176.1,176.41,175.67,176.08,34083.0,176.1,176.41,175.67,176.08,34083.0
2019-07-01 11:30:00,176.08,176.61,175.73,176.31,30381.0,176.08,176.61,175.73,176.31,30381.0
2019-07-01 12:00:00,176.16,176.98,176.02,176.43,17992.0,176.16,176.98,176.02,176.43,17992.0
2019-07-01 12:30:00,176.51,176.77,175.92,175.92,5570.0,176.51,176.77,175.92,175.92,5570.0
2019-07-01 13:00:00,176.0,176.23,175.84,176.04,5926.0,176.0,176.23,175.84,176.04,5926.0
2019-07-01 13:30:00,175.96,176.35,175.85,176.1,5059.0,175.96,176.35,175.85,176.1,5059.0
2019-07-01 14:00:00,176.13,176.15,175.85,175.97,6577.0,176.13,176.15,175.85,175.97,6577.0
2019-07-01 14:30:00,175.86,176.2,175.77,175.81,8984.0,175.86,176.2,175.77,175.81,8984.0
2019-07-01 15:00:00,175.78,176.68,175.78,176.65,11987.0,175.78,176.68,175.78,176.65,11987.0
2019-07-01 15:30:00,176.7,176.99,176.49,176.75,50797.0,176.7,176.99,176.49,176.75,50797.0
2019-07-02 09:30:00,176.46,176.86,175.78,175.87,20493.0,176.46,176.86,175.78,175.87,20493.0
2019-07-02 10:00:00,175.93,176.4,175.77,176.37,5550.0,175.93,176.4,175.77,176.37,5550.0
2019-07-02 10:30:00,176.34,176.5,176.02,176.45,6654.0,176.34,176.5,176.02,176.45,6654.0
2019-07-02 11:00:00,176.35,176.67,176.19,176.46,17202.0,176.35,176.67,176.19,176.46,17202.0
2019-07-02 11:30:00,176.42,176.48,175.61,175.84,19412.0,176.42,176.48,175.61,175.84,19412.0
2019-07-02 12:00:00,175.77,176.24,175.6,176.06,21902.0,175.77,176.24,175.6,176.06,21902.0
2019-07-02 12:30:00,176.04,176.04,175.77,175.9,6247.0,176.04,176.04,175.77,175.9,6247.0
2019-07-02 13:00:00,175.93,176.08,175.7,175.93,9006.0,175.93,176.08,175.7,175.93,9006.0
2019-07-02 13:30:00,175.98,176.09,175.84,175.84,20633.0,175.98,176.09,175.84,175.84,20633.0
2019-07-02 14:00:00,176.0,176.82,175.91,176.46,37177.0,176.0,176.82,175.91,176.46,37177.0
2019-07-02 14:30:00,176.46,176.58,176.04,176.09,17410.0,176.46,176.58,176.04,176.09,17410.0
2019-07-02 15:00:00,176.17,176.61,176.06,176.27,24664.0,176.17,176.61,176.06,176.27,24664.0
2019-07-02 15:30:00,176.28,177.13,176.28,177.12,63071.0,176.28,177.13,176.28,177.12,63071.0
2019-07-03 09:30:00,176.97,177.76,176.56,177.4,21755.0,176.97,177.76,176.56,177.4,21755.0
2019-07-03 10:00:00,177.36,177.57,176.68,176.79,17204.0,177.36,177.57,176.68,176.79,17204.0
2019-07-03 10:30:00,176.94,177.21,176.66,177.03,23785.0,176.94,177.21,176.66,177.03,23785.0
2019-07-03 11:00:00,177.03,177.31,176.78,177.02,45937.0,177.03,177.31,176.78,177.02,45937.0
2019-07-03 11:30:00,176.98,177.18,176.96,177.03,17316.0,176.98,177.18,176.96,177.03,17316.0
2019-07-03 12:00:00,177.0,177.19,176.95,177.05,27242.0,177.0,177.19,176.95,177.05,27242.0
2019-07-03 12:30:00,177.06,177.36,176.71,177.3,46073.0,177.06,177.36,176.71,177.3,46073.0
2019-07-05 09:30:00,176.9,177.09,174.88,174.88,22595.0,176.9,177.09,174.88,174.88,22595.0
2019-07-05 10:00:00,175.18,176.19,175.13,175.8,16724.0,175.18,176.19,175.13,175.8,16724.0
2019-07-05 10:30:00,175.9,175.96,175.48,175.71,6511.0,175.9,175.96,175.48,175.71,6511.0
2019-07-05 11:00:00,175.74,176.25,175.73,176.16,11266.0,175.74,176.25,175.73,176.16,11266.0
2019-07-05 11:30:00,176.18,176.56,175.97,176.11,9106.0,176.18,176.56,175.97,176.11,9106.0
2019-07-05 12:00:00,176.32,176.53,176.17,176.42,27854.0,176.32,176.53,176.17,176.42,27854.0
2019-07-05 12:30:00,176.42,177.05,176.22,176.66,28270.0,176.42,177.05,176.22,176.66,28270.0
2019-07-05 13:00:00,176.76,177.94,176.76,177.87,4946.0,176.76,177.94,176.76,177.87,4946.0
2019-07-05 13:30:00,177.94,178.32,177.86,178.04,10198.0,177.94,178.32,177.86,178.04,10198.0
2019-07-05 14:00:00,178.18,178.57,177.66,178.57,10713.0,178.18,178.57,177.66,178.57,10713.0
2019-07-05 14:30:00,178.49,179.16,178.48,179.02,9838.0,178.49,179.16,178.48,179.02,9838.0
2019-07-05 15:00:00,179.02,179.41,178.91,179.31,12088.0,179.02,179.41,178.91,179.31,12088.0
2019-07-05 15:30:00,179.4,180.08,179.33,180.07,55481.0,179.4,180.08,179.33,180.07,55481.0
2019-07-08 09:30:00,180.11,183.87,179.35,183.43,72242.0,180.11,183.87,179.35,183.43,72242.0
2019-07-08 10:00:00,183.29,183.84,182.23,182.65,55930.0,183.29,183.84,182.23,182.65,55930.0
2019-07-08 10:30:00,182.31,184.88,182.29,184.82,37704.0,182.31,184.88,182.29,184.82,37704.0
2019-07-08 11:00:00,184.87,185.82,184.29,185.71,55239.0,184.87,185.82,184.29,185.71,55239.0
2019-07-08 11:30:00,185.68,185.92,184.58,184.71,23998.0,185.68,185.92,184.58,184.71,23998.0
2019-07-08 12:00:00,184.85,185.04,184.42,184.86,17939.0,184.85,185.04,184.42,184.86,17939.0
2019-07-08 12:30:00,184.83,185.89,184.76,185.83,22126.0,184.83,185.89,184.76,185.83,22126.0
2019-07-08 13:00:00,185.88,186.3,185.72,186.11,19940.0,185.88,186.3,185.72,186.11,19940.0
2019-07-08 13:30:00,186.17,186.4,186.08,186.14,13678.0,186.17,186.4,186.08,186.14,13678.0
2019-07-08 14:00:00,186.12,186.16,185.63,185.91,15042.0,186.12,186.16,185.63,185.91,15042.0
2019-07-08 14:30:00,185.95,186.15,185.39,185.64,17644.0,185.95,186.15,185.39,185.64,17644.0
2019-07-08 15:00:00,185.64,185.84,185.1,185.25,16437.0,185.64,185.84,185.1,185.25,16437.0
2019-07-08 15:30:00,185.25,185.47,184.52,184.68,58228.0,185.25,185.47,184.52,184.68,58228.0
2019-07-09 09:30:00,184.45,185.76,183.93,184.57,43810.0,184.45,185.76,183.93,184.57,43810.0
2019-07-09 10:00:00,184.47,185.01,183.68,184.99,49907.0,184.47,185.01,183.68,184.99,49907.0
2019-07-09 10:30:00,184.96,185.84,184.66,185.21,55782.0,184.96,185.84,184.66,185.21,55782.0
2019-07-09 11:00:00,185.29,185.35,184.28,184.43,76881.0,185.29,185.35,184.28,184.43,76881.0
2019-07-09 11:30:00,184.43,184.82,184.34,184.82,24840.0,184.43,184.82,184.34,184.82,24840.0
2019-07-09 12:00:00,184.79,184.94,184.28,184.82,15437.0,184.79,184.94,184.28,184.82,15437.0
2019-07-09 12:30:00,184.84,184.94,184.27,184.53,20035.0,184.84,184.94,184.27,184.53,20035.0
2019-07-09 13:00:00,184.55,184.87,184.43,184.87,20061.0,184.55,184.87,184.43,184.87,20061.0
2019-07-09 13:30:00,184.84,185.57,184.5,185.51,28388.0,184.84,185.57,184.5,185.51,28388.0
2019-07-09 14:00:00,185.46,186.23,185.45,186.13,25178.0,185.46,186.23,185.45,186.13,25178.0
2019-07-09 14:30:00,186.15,186.54,185.79,185.95,57200.0,186.15,186.54,185.79,185.95,57200.0
2019-07-09 15:00:00,185.98,187.31,185.98,187.05,37932.0,185.98,187.31,185.98,187.05,37932.0
2019-07-09 15:30:00,187.03,187.27,186.89,186.99,90694.0,187.03,187.27,186.89,186.99,90694.0
2019-07-10 09:30:00,188.14,191.31,187.5,190.31,72347.0,188.14,191.31,187.5,190.31,72347.0
2019-07-10 10:00:00,190.34,190.98,188.03,188.03,35577.0,190.34,190.98,188.03,188.03,35577.0
2019-07-10 10:30:00,187.99,188.51,187.36,187.36,42599.0,187.99,188.51,187.36,187.36,42599.0
2019-07-10 11:00:00,187.28,188.14,187.16,188.0,130491.0,187.28,188.14,187.16,188.0,130491.0
2019-07-10 11:30:00,187.99,188.88,187.99,188.78,11389.0,187.99,188.88,187.99,188.78,11389.0
2019-07-10 12:00:00,188.75,188.75,187.54,187.54,14929.0,188.75,188.75,187.54,187.54,14929.0
2019-07-10 12:30:00,187.62,188.21,187.36,187.91,47201.0,187.62,188.21,187.36,187.91,47201.0
2019-07-10 13:00:00,187.96,188.12,186.53,186.68,17991.0,187.96,188.12,186.53,186.68,17991.0
2019-07-10 13:30:00,186.58,187.05,186.57,186.94,15813.0,186.58,187.05,186.57,186.94,15813.0
2019-07-10 14:00:00,186.99,187.31,186.42,187.01,38554.0,186.99,187.31,186.42,187.01,38554.0
2019-07-10 14:30:00,187.07,187.55,186.84,187.37,17281.0,187.07,187.55,186.84,187.37,17281.0
2019-07-10 15:00:00,187.26,187.53,186.96,187.46,43000.0,187.26,187.53,186.96,187.46,43000.0
2019-07-10 15:30:00,187.52,188.27,187.08,188.08,105197.0,187.52,188.27,187.08,188.08,105197.0
2019-07-11 09:30:00,188.46,188.95,187.46,187.8,43473.0,188.46,188.95,187.46,187.8,43473.0
2019-07-11 10:00:00,187.84,187.9,186.55,187.55,40351.0,187.84,187.9,186.55,187.55,40351.0
2019-07-11 10:30:00,187.54,189.08,187.36,188.86,29819.0,187.54,189.08,187.36,188.86,29819.0
2019-07-11 11:00:00,188.91,189.56,188.86,189.26,20446.0,188.91,189.56,188.86,189.26,20446.0
2019-07-11 11:30:00,189.33,189.33,188.97,189.14,12176.0,189.33,189.33,188.97,189.14,12176.0
2019-07-11 12:00:00,189.21,189.43,188.81,189.19,83918.0,189.21,189.43,188.81,189.19,83918.0
2019-07-11 12:30:00,189.38,190.2,189.38,189.93,11253.0,189.38,190.2,189.38,189.93,11253.0
2019-07-11 13:00:00,189.93,190.15,189.68,189.86,9041.0,189.93,190.15,189.68,189.86,9041.0
2019-07-11 13:30:00,189.83,190.13,189.41,190.01,12455.0,189.83,190.13,189.41,190.01,12455.0
2019-07-11 14:00:00,190.03,190.12,189.69,189.84,7834.0,190.03,190.12,189.69,189.84,7834.0
2019-07-11 14:30:00,189.78,190.08,189.67,189.71,16096.0,189.78,190.08,189.67,189.71,16096.0
2019-07-11 15:00:00,189.65,190.5,189.63,190.3,16611.0,189.65,190.5,189.63,190.3,16611.0
2019-07-11 15:30:00,190.34,191.24,190.15,191.05,63768.0,190.34,191.24,190.15,191.05,63768.0
2019-07-12 09:30:00,191.05,191.53,189.6,189.6,20544.0,191.05,191.53,189.6,189.6,20544.0
2019-07-12 10:00:00,189.66,190.82,189.66,190.37,10597.0,189.66,190.82,189.66,190.37,10597.0
2019-07-12 10:30:00,190.33,190.75,189.65,190.75,12748.0,190.33,190.75,189.65,190.75,12748.0
2019-07-12 11:00:00,190.74,191.89,190.66,191.82,12854.0,190.74,191.89,190.66,191.82,12854.0
2019-07-12 11:30:00,191.89,192.43,191.65,192.31,20159.0,191.89,192.43,191.65,192.31,20159.0
2019-07-12 12:00:00,192.32,192.61,191.93,192.53,13679.0,192.32,192.61,191.93,192.53,13679.0
2019-07-12 12:30:00,192.52,192.82,192.19,192.64,10358.0,192.52,192.82,192.19,192.64,10358.0
2019-07-12 13:00:00,192.77,192.78,192.59,192.75,5177.0,192.77,192.78,192.59,192.75,5177.0
2019-07-12 13:30:00,192.63,193.2,191.85,192.02,46436.0,192.63,193.2,191.85,192.02,46436.0
2019-07-12 14:00:00,192.02,192.52,192.02,192.14,21880.0,192.02,192.52,192.02,192.14,21880.0
2019-07-12 14:30:00,192.23,193.64,192.22,193.61,17470.0,192.23,193.64,192.22,193.61,17470.0
2019-07-12 15:00:00,193.74,193.8,193.24,193.26,37914.0,193.74,193.8,193.24,193.26,37914.0
2019-07-12 15:30:00,193.32,193.74,193.24,193.63,40243.0,193.32,193.74,193.24,193.63,40243.0
2019-07-15 09:30:00,194.38,194.64,193.31,193.8,27139.0,194.38,194.64,193.31,193.8,27139.0
2019-07-15 10:00:00,193.97,194.41,193.57,194.01,20185.0,193.97,194.41,193.57,194.01,20185.0
2019-07-15 10:30:00,193.96,195.35,193.96,194.96,30875.0,193.96,195.35,193.96,194.96,30875.0
2019-07-15 11:00:00,194.93,195.07,194.65,194.78,12196.0,194.93,195.07,194.65,194.78,12196.0
2019-07-15 11:30:00,194.66,194.9,194.56,194.56,10203.0,194.66,194.9,194.56,194.56,10203.0
2019-07-15 12:00:00,194.64,194.96,194.57,194.69,7088.0,194.64,194.96,194.57,194.69,7088.0
2019-07-15 12:30:00,194.71,195.49,194.66,195.48,6425.0,194.71,195.49,194.66,195.48,6425.0
2019-07-15 13:00:00,195.45,195.71,195.41,195.71,6783.0,195.45,195.71,195.41,195.71,6783.0
2019-07-15 13:30:00,195.66,195.67,195.18,195.25,8972.0,195.66,195.67,195.18,195.25,8972.0
2019-07-15 14:00:00,195.33,195.51,195.22,195.27,3792.0,195.33,195.51,195.22,195.27,3792.0
2019-07-15 14:30:00,195.27,195.48,195.05,195.35,10506.0,195.27,195.48,195.05,195.35,10506.0
2019-07-15 15:00:00,195.31,195.63,195.05,195.53,17517.0,195.31,195.63,195.05,195.53,17517.0
2019-07-15 15:30:00,195.57,196.06,195.49,196.02,81110.0,195.57,196.06,195.49,196.02,81110.0
2019-07-16 09:30:00,196.37,196.59,195.54,196.25,38205.0,196.37,196.59,195.54,196.25,38205.0
2019-07-16 10:00:00,196.5,196.63,195.75,195.9,22275.0,196.5,196.63,195.75,195.9,22275.0
2019-07-16 10:30:00,195.93,196.24,195.9,196.05,16717.0,195.93,196.24,195.9,196.05,16717.0
2019-07-16 11:00:00,196.07,196.08,195.51,195.68,7720.0,196.07,196.08,195.51,195.68,7720.0
2019-07-16 11:30:00,195.69,196.11,195.58,195.91,29030.0,195.69,196.11,195.58,195.91,29030.0
2019-07-16 12:00:00,195.83,196.52,195.78,196.4,68728.0,195.83,196.52,195.78,196.4,68728.0
2019-07-16 12:30:00,196.38,196.48,196.1,196.27,9972.0,196.38,196.48,196.1,196.27,9972.0
2019-07-16 13:00:00,196.37,196.85,196.37,196.77,6775.0,196.37,196.85,196.37,196.77,6775.0
2019-07-16 13:30:00,196.82,196.98,196.22,196.25,14778.0,196.82,196.98,196.22,196.25,14778.0
2019-07-16 14:00:00,196.22,196.28,195.88,196.0,20648.0,196.22,196.28,195.88,196.0,20648.0
2019-07-16 14:30:00,196.0,196.36,195.88,196.21,18965.0,196.0,196.36,195.88,196.21,18965.0
2019-07-16 15:00:00,196.13,196.43,196.12,196.25,13840.0,196.13,196.43,196.12,196.25,13840.0
2019-07-16 15:30:00,196.23,196.41,195.71,196.07,79196.0,196.23,196.41,195.71,196.07,79196.0
2019-07-17 09:30:00,196.21,196.92,195.58,196.62,14582.0,196.21,196.92,195.58,196.62,14582.0
2019-07-17 10:00:00,197.0,197.42,196.55,197.42,5601.0,197.0,197.42,196.55,197.42,5601.0
2019-07-17 10:30:00,197.3,197.42,196.57,197.29,7334.0,197.3,197.42,196.57,197.29,7334.0
2019-07-17 11:00:00,197.26,198.45,197.22,198.23,14160.0,197.26,198.45,197.22,198.23,14160.0
2019-07-17 11:30:00,198.23,198.4,197.91,198.05,8410.0,198.23,198.4,197.91,198.05,8410.0
2019-07-17 12:00:00,198.1,198.5,198.0,198.45,18651.0,198.1,198.5,198.0,198.45,18651.0
2019-07-17 12:30:00,198.5,198.5,198.27,198.35,4704.0,198.5,198.5,198.27,198.35,4704.0
2019-07-17 13:00:00,198.29,198.31,197.91,198.16,4633.0,198.29,198.31,197.91,198.16,4633.0
2019-07-17 13:30:00,198.16,198.36,197.89,198.06,7072.0,198.16,198.36,197.89,198.06,7072.0
2019-07-17 14:00:00,198.04,198.13,197.67,198.03,7622.0,198.04,198.13,197.67,198.03,7622.0
2019-07-17 14:30:00,198.0,198.22,197.71,198.0,10266.0,198.0,198.22,197.71,198.0,10266.0
2019-07-17 15:00:00,197.99,198.23,197.95,197.99,12128.0,197.99,198.23,197.95,197.99,12128.0
2019-07-17 15:30:00,198.08,198.69,198.05,198.57,59748.0,198.08,198.69,198.05,198.57,59748.0
2019-07-18 09:30:00,197.69,198.62,196.83,198.02,12119.0,197.69,198.62,196.83,198.02,12119.0
2019-07-18 10:00:00,197.98,198.02,197.21,197.32,13213.0,197.98,198.02,197.21,197.32,13213.0
2019-07-18 10:30:00,197.37,197.63,196.99,197.19,14823.0,197.37,197.63,196.99,197.19,14823.0
2019-07-18 11:00:00,197.26,197.66,196.45,196.52,17010.0,197.26,197.66,196.45,196.52,17010.0
2019-07-18 11:30:00,196.49,196.5,195.37,196.04,17569.0,196.49,196.5,195.37,196.04,17569.0
2019-07-18 12:00:00,195.94,196.58,195.94,196.39,7752.0,195.94,196.58,195.94,196.39,7752.0
2019-07-18 12:30:00,196.51,196.59,196.32,196.34,8203.0,196.51,196.59,196.32,196.34,8203.0
2019-07-18 13:00:00,196.37,196.62,196.12,196.26,8626.0,196.37,196.62,196.12,196.26,8626.0
2019-07-18 13:30:00,196.38,196.68,196.14,196.4,10050.0,196.38,196.68,196.14,196.4,10050.0
2019-07-18 14:00:00,196.44,196.87,196.27,196.81,12641.0,196.44,196.87,196.27,196.81,12641.0
2019-07-18 14:30:00,196.77,196.87,196.51,196.87,14498.0,196.77,196.87,196.51,196.87,14498.0
2019-07-18 15:00:00,196.91,197.11,195.5,196.06,24130.0,196.91,197.11,195.5,196.06,24130.0
2019-07-18 15:30:00,196.01,196.07,195.12,195.3,72094.0,196.01,196.07,195.12,195.3,72094.0
2019-07-19 09:30:00,196.65,196.82,195.73,196.75,21377.0,196.65,196.82,195.73,196.75,21377.0
2019-07-19 10:00:00,196.59,196.59,195.89,196.16,5832.0,196.59,196.59,195.89,196.16,5832.0
2019-07-19 10:30:00,196.38,196.38,195.58,196.04,7551.0,196.38,196.38,195.58,196.04,7551.0
2019-07-19 11:00:00,195.81,195.85,194.87,194.95,24199.0,195.81,195.85,194.87,194.95,24199.0
2019-07-19 11:30:00,195.13,195.13,194.04,194.78,22774.0,195.13,195.13,194.04,194.78,22774.0
2019-07-19 12:00:00,194.8,195.18,194.79,195.15,10000.0,194.8,195.18,194.79,195.15,10000.0
2019-07-19 12:30:00,195.12,195.2,194.89,195.01,16236.0,195.12,195.2,194.89,195.01,16236.0
2019-07-19 13:00:00,195.05,195.05,194.77,194.78,6567.0,195.05,195.05,194.77,194.78,6567.0
2019-07-19 13:30:00,194.82,194.82,194.44,194.53,7860.0,194.82,194.82,194.44,194.53,7860.0
2019-07-19 14:00:00,194.64,194.76,193.66,193.71,5198.0,194.64,194.76,193.66,193.71,5198.0
2019-07-19 14:30:00,193.93,193.94,192.89,192.99,10652.0,193.93,193.94,192.89,192.99,10652.0
2019-07-19 15:00:00,193.0,193.04,192.44,192.83,17612.0,193.0,193.04,192.44,192.83,17612.0
2019-07-19 15:30:00,192.87,193.54,192.55,192.87,68195.0,192.87,193.54,192.55,192.87,68195.0
2019-07-22 09:30:00,193.67,195.16,193.67,195.16,10958.0,193.67,195.16,193.67,195.16,10958.0
2019-07-22 10:00:00,195.38,196.22,195.23,195.4,5500.0,195.38,196.22,195.23,195.4,5500.0
2019-07-22 10:30:00,195.61,196.0,195.03,195.4,5474.0,195.61,196.0,195.03,195.4,5474.0
2019-07-22 11:00:00,195.31,195.31,194.56,194.85,9617.0,195.31,195.31,194.56,194.85,9617.0
2019-07-22 11:30:00,194.82,194.9,194.55,194.77,6518.0,194.82,194.9,194.55,194.77,6518.0
2019-07-22 12:00:00,194.76,195.55,194.6,195.17,12384.0,194.76,195.55,194.6,195.17,12384.0
2019-07-22 12:30:00,195.22,195.5,195.09,195.36,5961.0,195.22,195.5,195.09,195.36,5961.0
2019-07-22 13:00:00,195.42,195.42,194.8,194.86,11919.0,195.42,195.42,194.8,194.86,11919.0
2019-07-22 13:30:00,194.91,195.41,194.85,195.14,6245.0,194.91,195.41,194.85,195.14,6245.0
2019-07-22 14:00:00,195.05,195.05,194.54,194.54,3654.0,195.05,195.05,194.54,194.54,3654.0
2019-07-22 14:30:00,194.6,194.66,194.27,194.59,3671.0,194.6,194.66,194.27,194.59,3671.0
2019-07-22 15:00:00,194.6,194.91,194.37,194.68,5703.0,194.6,194.91,194.37,194.68,5703.0
2019-07-22 15:30:00,194.68,194.68,193.85,193.9,21602.0,194.68,194.68,193.85,193.9,21602.0
2019-07-23 09:30:00,194.94,195.26,193.03,193.55,8657.0,194.94,195.26,193.03,193.55,8657.0
2019-07-23 10:00:00,193.55,193.69,192.9,192.93,3245.0,193.55,193.69,192.9,192.93,3245.0
2019-07-23 10:30:00,193.01,194.18,192.94,194.08,3190.0,193.01,194.18,192.94,194.08,3190.0
2019-07-23 11:00:00,194.03,194.49,193.82,194.46,4300.0,194.03,194.49,193.82,194.46,4300.0
2019-07-23 11:30:00,194.53,194.54,193.26,193.27,3888.0,194.53,194.54,193.26,193.27,3888.0
2019-07-23 12:00:00,193.23,193.5,192.97,193.29,3828.0,193.23,193.5,192.97,193.29,3828.0
2019-07-23 12:30:00,193.27,193.97,193.27,193.96,2130.0,193.27,193.97,193.27,193.96,2130.0
2019-07-23 13:00:00,194.07,194.5,194.02,194.19,3557.0,194.07,194.5,194.02,194.19,3557.0
2019-07-23 13:30:00,194.27,195.28,194.22,195.2,4950.0,194.27,195.28,194.22,195.2,4950.0
2019-07-23 14:00:00,195.1,195.14,194.56,194.62,7613.0,195.1,195.14,194.56,194.62,7613.0
2019-07-23 14:30:00,194.6,194.96,194.55,194.96,5490.0,194.6,194.96,194.55,194.96,5490.0
2019-07-23 15:00:00,195.0,195.55,194.85,195.54,7046.0,195.0,195.55,194.85,195.54,7046.0
2019-07-23 15:30:00,195.52,195.52,195.16,195.34,17646.0,195.52,195.52,195.16,195.34,17646.0
2019-07-24 09:30:00,196.0,196.69,195.41,195.59,16690.0,196.0,196.69,195.41,195.59,16690.0
2019-07-24 10:00:00,195.67,195.8,195.01,195.29,8985.0,195.67,195.8,195.01,195.29,8985.0
2019-07-24 10:30:00,195.29,196.16,195.29,195.45,5207.0,195.29,196.16,195.29,195.45,5207.0
2019-07-24 11:00:00,195.35,195.35,194.33,194.33,4083.0,195.35,195.35,194.33,194.33,4083.0
2019-07-24 11:30:00,194.33,195.31,194.33,194.92,3776.0,194.33,195.31,194.33,194.92,3776.0
2019-07-24 12:00:00,195.08,195.33,194.95,195.3,8116.0,195.08,195.33,194.95,195.3,8116.0
2019-07-24 12:30:00,195.36,195.98,195.36,195.66,8869.0,195.36,195.98,195.36,195.66,8869.0
2019-07-24 13:00:00,195.66,195.88,195.53,195.75,3627.0,195.66,195.88,195.53,195.75,3627.0
2019-07-24 13:30:00,195.75,196.14,195.64,196.01,6777.0,195.75,196.14,195.64,196.01,6777.0
2019-07-24 14:00:00,196.1,196.34,195.93,196.2,9054.0,196.1,196.34,195.93,196.2,9054.0
2019-07-24 14:30:00,196.2,196.58,195.97,196.55,12841.0,196.2,196.58,195.97,196.55,12841.0
2019-07-24 15:00:00,196.54,196.84,196.48,196.69,10604.0,196.54,196.84,196.48,196.69,10604.0
2019-07-24 15:30:00,196.72,196.89,196.13,196.88,45917.0,196.72,196.89,196.13,196.88,45917.0
2019-07-25 09:30:00,197.38,197.65,194.67,195.07,17507.0,197.38,197.65,194.67,195.07,17507.0
2019-07-25 10:00:00,195.23,195.56,194.58,194.79,4806.0,195.23,195.56,194.58,194.79,4806.0
2019-07-25 10:30:00,194.75,196.63,194.75,196.39,9612.0,194.75,196.63,194.75,196.39,9612.0
2019-07-25 11:00:00,196.44,196.61,196.0,196.36,8342.0,196.44,196.61,196.0,196.36,8342.0
2019-07-25 11:30:00,196.37,196.83,196.25,196.57,3398.0,196.37,196.83,196.25,196.57,3398.0
2019-07-25 12:00:00,196.65,197.39,196.42,197.38,5747.0,196.65,197.39,196.42,197.38,5747.0
2019-07-25 12:30:00,197.25,197.25,196.67,196.75,10944.0,197.25,197.25,196.67,196.75,10944.0
2019-07-25 13:00:00,196.76,196.89,196.53,196.89,7594.0,196.76,196.89,196.53,196.89,7594.0
2019-07-25 13:30:00,196.98,197.33,196.92,197.11,8331.0,196.98,197.33,196.92,197.11,8331.0
2019-07-25 14:00:00,197.19,197.54,197.16,197.54,7836.0,197.19,197.54,197.16,197.54,7836.0
2019-07-25 14:30:00,197.48,197.48,196.68,196.94,6797.0,197.48,197.48,196.68,196.94,6797.0
2019-07-25 15:00:00,196.84,197.36,196.84,197.3,11898.0,196.84,197.36,196.84,197.3,11898.0
2019-07-25 15:30:00,197.38,197.52,197.05,197.43,32243.0,197.38,197.52,197.05,197.43,32243.0
2019-07-26 09:30:00,198.46,200.52,198.26,199.3,15255.0,198.46,200.52,198.26,199.3,15255.0
2019-07-26 10:00:00,199.01,199.75,198.85,199.42,5990.0,199.01,199.75,198.85,199.42,5990.0
2019-07-26 10:30:00,199.44,199.62,199.28,199.33,6091.0,199.44,199.62,199.28,199.33,6091.0
2019-07-26 11:00:00,199.24,199.81,199.15,199.73,6276.0,199.24,199.81,199.15,199.73,6276.0
2019-07-26 11:30:00,199.65,199.89,199.44,199.59,4789.0,199.65,199.89,199.44,199.59,4789.0
2019-07-26 12:00:00,199.56,199.56,199.18,199.47,3727.0,199.56,199.56,199.18,199.47,3727.0
2019-07-26 12:30:00,199.53,199.54,199.16,199.38,3650.0,199.53,199.54,199.16,199.38,3650.0
2019-07-26 13:00:00,199.37,200.06,199.33,199.72,12795.0,199.37,200.06,199.33,199.72,12795.0
2019-07-26 13:30:00,199.71,199.75,199.47,199.6,5441.0,199.71,199.75,199.47,199.6,5441.0
2019-07-26 14:00:00,199.53,199.95,199.53,199.69,8045.0,199.53,199.95,199.53,199.69,8045.0
2019-07-26 14:30:00,199.79,200.73,199.79,200.73,12987.0,199.79,200.73,199.79,200.73,12987.0
2019-07-26 15:00:00,200.77,200.89,200.39,200.47,12540.0,200.77,200.89,200.39,200.47,12540.0
2019-07-26 15:30:00,200.51,200.99,200.51,200.82,20656.0,200.51,200.99,200.51,200.82,20656.0
2019-07-29 09:30:00,200.6,201.0,198.38,198.45,26162.0,200.6,201.0,198.38,198.45,26162.0
2019-07-29 10:00:00,198.46,199.14,198.04,198.77,17855.0,198.46,199.14,198.04,198.77,17855.0
2019-07-29 10:30:00,198.98,200.08,198.85,199.28,36441.0,198.98,200.08,198.85,199.28,36441.0
2019-07-29 11:00:00,199.22,199.28,198.57,198.88,11544.0,199.22,199.28,198.57,198.88,11544.0
2019-07-29 11:30:00,198.88,199.16,198.76,198.94,4600.0,198.88,199.16,198.76,198.94,4600.0
2019-07-29 12:00:00,199.02,199.1,198.72,198.75,2100.0,199.02,199.1,198.72,198.75,2100.0
2019-07-29 12:30:00,198.68,198.68,198.01,198.01,11388.0,198.68,198.68,198.01,198.01,11388.0
2019-07-29 13:00:00,198.14,198.14,197.63,197.67,13971.0,198.14,198.14,197.63,197.67,13971.0
2019-07-29 13:30:00,197.67,198.52,197.61,198.52,30313.0,197.67,198.52,197.61,198.52,30313.0
2019-07-29 14:00:00,198.77,199.01,198.47,198.77,3762.0,198.77,199.01,198.47,198.77,3762.0
2019-07-29 14:30:00,198.69,198.93,198.46,198.6,7232.0,198.69,198.93,198.46,198.6,7232.0
2019-07-29 15:00:00,198.81,198.97,198.61,198.97,4394.0,198.81,198.97,198.61,198.97,4394.0
2019-07-29 15:30:00,198.97,199.08,198.5,198.89,41422.0,198.97,199.08,198.5,198.89,41422.0
2019-07-30 09:30:00,196.41,197.47,194.96,196.13,19207.0,196.41,197.47,194.96,196.13,19207.0
2019-07-30 10:00:00,195.97,196.5,195.71,196.44,8493.0,195.97,196.5,195.71,196.44,8493.0
2019-07-30 10:30:00,196.48,196.72,195.92,196.33,6142.0,196.48,196.72,195.92,196.33,6142.0
2019-07-30 11:00:00,196.42,197.29,196.42,196.74,20496.0,196.42,197.29,196.42,196.74,20496.0
2019-07-30 11:30:00,196.84,197.13,196.32,196.37,15053.0,196.84,197.13,196.32,196.37,15053.0
2019-07-30 12:00:00,196.45,196.74,196.4,196.61,3759.0,196.45,196.74,196.4,196.61,3759.0
2019-07-30 12:30:00,196.73,196.79,196.4,196.52,7566.0,196.73,196.79,196.4,196.52,7566.0
2019-07-30 13:00:00,196.64,196.84,196.44,196.57,10905.0,196.64,196.84,196.44,196.57,10905.0
2019-07-30 13:30:00,196.65,196.81,196.48,196.78,7062.0,196.65,196.81,196.48,196.78,7062.0
2019-07-30 14:00:00,196.78,197.18,196.77,196.98,6053.0,196.78,197.18,196.77,196.98,6053.0
2019-07-30 14:30:00,196.9,197.29,196.9,197.25,3454.0,196.9,197.29,196.9,197.25,3454.0
2019-07-30 15:00:00,197.27,197.41,196.96,197.24,6752.0,197.27,197.41,196.96,197.24,6752.0
2019-07-30 15:30:00,197.2,197.46,197.02,197.46,30852.0,197.2,197.46,197.02,197.46,30852.0
2019-07-31 09:30:00,197.39,197.92,196.41,197.78,11864.0,197.39,197.92,196.41,197.78,11864.0
2019-07-31 10:00:00,197.84,198.2,197.46,198.2,7615.0,197.84,198.2,197.46,198.2,7615.0
2019-07-31 10:30:00,198.39,198.39,197.87,198.11,4400.0,198.39,198.39,197.87,198.11,4400.0
2019-07-31 11:00:00,198.5,199.0,198.22,198.7,6446.0,198.5,199.0,198.22,198.7,6446.0
2019-07-31 11:30:00,198.47,198.55,196.78,196.93,41055.0,198.47,198.55,196.78,196.93,41055.0
2019-07-31 12:00:00,196.83,197.36,196.36,196.49,25544.0,196.83,197.36,196.36,196.49,25544.0
2019-07-31 12:30:00,196.48,196.82,195.66,196.82,27429.0,196.48,196.82,195.66,196.82,27429.0
2019-07-31 13:00:00,196.99,197.39,196.38,196.39,6209.0,196.99,197.39,196.38,196.39,6209.0
2019-07-31 13:30:00,196.42,196.5,195.61,195.62,10874.0,196.42,196.5,195.61,195.62,10874.0
2019-07-31 14:00:00,195.54,195.92,194.76,195.22,13165.0,195.54,195.92,194.76,195.22,13165.0
2019-07-31 14:30:00,195.25,195.65,190.14,192.3,31799.0,195.25,195.65,190.14,192.3,31799.0
2019-07-31 15:00:00,192.49,194.59,192.31,194.59,19712.0,192.49,194.59,192.31,194.59,19712.0
2019-07-31 15:30:00,194.53,194.75,193.2,193.57,37889.0,194.53,194.75,193.2,193.57,37889.0
2019-08-01 09:30:00,194.09,195.48,194.04,195.13,11630.0,194.09,195.48,194.04,195.13,11630.0
2019-08-01 10:00:00,195.44,196.85,195.07,196.85,5134.0,195.44,196.85,195.07,196.85,5134.0
2019-08-01 10:30:00,196.96,197.34,196.85,196.9,15526.0,196.96,197.34,196.85,196.9,15526.0
2019-08-01 11:00:00,196.94,197.34,196.29,197.05,15241.0,196.94,197.34,196.29,197.05,15241.0
2019-08-01 11:30:00,197.12,197.82,197.12,197.39,3933.0,197.12,197.82,197.12,197.39,3933.0
2019-08-01 12:00:00,197.35,197.35,197.05,197.05,3911.0,197.35,197.35,197.05,197.05,3911.0
2019-08-01 12:30:00,197.25,197.55,197.11,197.12,2268.0,197.25,197.55,197.11,197.12,2268.0
2019-08-01 13:00:00,197.14,197.34,195.55,195.67,8563.0,197.14,197.34,195.55,195.67,8563.0
2019-08-01 13:30:00,195.66,196.15,194.59,195.39,11154.0,195.66,196.15,194.59,195.39,11154.0
2019-08-01 14:00:00,195.2,195.35,192.87,192.87,12614.0,195.2,195.35,192.87,192.87,12614.0
2019-08-01 14:30:00,193.16,193.84,192.12,193.21,20002.0,193.16,193.84,192.12,193.21,20002.0
2019-08-01 15:00:00,193.41,194.63,193.17,194.33,8193.0,193.41,194.63,193.17,194.33,8193.0
2019-08-01 15:30:00,194.48,194.9,193.62,193.79,29459.0,194.48,194.9,193.62,193.79,29459.0
2019-08-02 09:30:00,191.71,191.71,188.42,190.35,36557.0,191.71,191.71,188.42,190.35,36557.0
2019-08-02 10:00:00,190.0,190.34,188.57,188.92,22981.0,190.0,190.34,188.57,188.92,22981.0
2019-08-02 10:30:00,188.98,188.98,187.4,187.68,11233.0,188.98,188.98,187.4,187.68,11233.0
2019-08-02 11:00:00,187.6,188.99,187.42,188.56,17136.0,187.6,188.99,187.42,188.56,17136.0
2019-08-02 11:30:00,188.56,188.68,187.45,188.04,27553.0,188.56,188.68,187.45,188.04,27553.0
2019-08-02 12:00:00,187.98,189.65,187.77,189.65,23652.0,187.98,189.65,187.77,189.65,23652.0
2019-08-02 12:30:00,189.59,189.66,188.26,188.26,11106.0,189.59,189.66,188.26,188.26,11106.0
2019-08-02 13:00:00,188.26,188.52,187.4,188.02,10713.0,188.26,188.52,187.4,188.02,10713.0
2019-08-02 13:30:00,188.07,188.07,187.28,187.9,9914.0,188.07,188.07,187.28,187.9,9914.0
2019-08-02 14:00:00,187.77,188.24,187.17,187.17,56440.0,187.77,188.24,187.17,187.17,56440.0
2019-08-02 14:30:00,187.19,187.56,186.78,187.05,23773.0,187.19,187.56,186.78,187.05,23773.0
2019-08-02 15:00:00,187.2,188.15,186.97,187.85,11625.0,187.2,188.15,186.97,187.85,11625.0
2019-08-02 15:30:00,187.85,188.66,187.11,187.83,53513.0,187.85,188.66,187.11,187.83,53513.0
2019-08-05 09:30:00,181.12,181.31,178.05,180.7,61453.0,181.12,181.31,178.05,180.7,61453.0
2019-08-05 10:00:00,180.77,181.29,180.24,180.24,13650.0,180.77,181.29,180.24,180.24,13650.0
2019-08-05 10:30:00,180.43,180.71,180.06,180.56,17818.0,180.43,180.71,180.06,180.56,17818.0
2019-08-05 11:00:00,180.47,181.5,180.46,180.75,19443.0,180.47,181.5,180.46,180.75,19443.0
2019-08-05 11:30:00,180.62,181.33,180.37,181.04,20717.0,180.62,181.33,180.37,181.04,20717.0
2019-08-05 12:00:00,180.5,181.16,180.3,180.74,19580.0,180.5,181.16,180.3,180.74,19580.0
2019-08-05 12:30:00,180.77,180.96,179.53,179.53,26768.0,180.77,180.96,179.53,179.53,26768.0
2019-08-05 13:00:00,179.34,180.24,179.34,179.96,7988.0,179.34,180.24,179.34,179.96,7988.0
2019-08-05 13:30:00,179.92,180.34,179.01,179.01,15876.0,179.92,180.34,179.01,179.01,15876.0
2019-08-05 14:00:00,179.04,179.08,177.56,177.63,12458.0,179.04,179.08,177.56,177.63,12458.0
2019-08-05 14:30:00,177.7,177.91,176.71,177.03,26062.0,177.7,177.91,176.71,177.03,26062.0
2019-08-05 15:00:00,177.06,177.84,176.14,177.15,23303.0,177.06,177.84,176.14,177.15,23303.0
2019-08-05 15:30:00,177.11,177.59,176.15,176.38,84258.0,177.11,177.59,176.15,176.38,84258.0
2019-08-06 09:30:00,179.59,180.92,178.62,179.74,52053.0,179.59,180.92,178.62,179.74,52053.0
2019-08-06 10:00:00,179.73,180.01,177.43,178.49,18787.0,179.73,180.01,177.43,178.49,18787.0
2019-08-06 10:30:00,178.36,179.57,178.05,178.44,18475.0,178.36,179.57,178.05,178.44,18475.0
2019-08-06 11:00:00,178.34,178.72,177.41,178.54,27202.0,178.34,178.72,177.41,178.54,27202.0
2019-08-06 11:30:00,178.56,179.62,177.92,179.61,14739.0,178.56,179.62,177.92,179.61,14739.0
2019-08-06 12:00:00,179.64,179.77,179.03,179.03,10808.0,179.64,179.77,179.03,179.03,10808.0
2019-08-06 12:30:00,179.17,179.73,179.07,179.31,6000.0,179.17,179.73,179.07,179.31,6000.0
2019-08-06 13:00:00,179.61,180.01,179.25,179.27,14950.0,179.61,180.01,179.25,179.27,14950.0
2019-08-06 13:30:00,179.38,179.62,179.14,179.56,10313.0,179.38,179.62,179.14,179.56,10313.0
2019-08-06 14:00:00,179.45,179.8,179.08,179.7,30304.0,179.45,179.8,179.08,179.7,30304.0
2019-08-06 14:30:00,179.66,180.03,179.49,179.64,23543.0,179.66,180.03,179.49,179.64,23543.0
2019-08-06 15:00:00,179.59,180.33,179.55,179.9,16537.0,179.59,180.33,179.55,179.9,16537.0
2019-08-06 15:30:00,180.08,180.74,179.73,179.91,43938.0,180.08,180.74,179.73,179.91,43938.0
2019-08-07 09:30:00,177.77,178.05,175.33,177.96,32045.0,177.77,178.05,175.33,177.96,32045.0
2019-08-07 10:00:00,177.88,179.84,177.66,179.21,20151.0,177.88,179.84,177.66,179.21,20151.0
2019-08-07 10:30:00,179.31,180.3,178.93,179.59,15946.0,179.31,180.3,178.93,179.59,15946.0
2019-08-07 11:00:00,179.78,180.17,179.06,179.78,13094.0,179.78,180.17,179.06,179.78,13094.0
2019-08-07 11:30:00,179.71,179.72,179.04,179.1,14530.0,179.71,179.72,179.04,179.1,14530.0
2019-08-07 12:00:00,179.23,179.24,178.75,179.06,9290.0,179.23,179.24,178.75,179.06,9290.0
2019-08-07 12:30:00,179.19,180.0,178.89,179.57,6401.0,179.19,180.0,178.89,179.57,6401.0
2019-08-07 13:00:00,179.65,180.24,179.65,180.02,6160.0,179.65,180.24,179.65,180.02,6160.0
2019-08-07 13:30:00,180.08,180.79,179.74,180.25,13407.0,180.08,180.79,179.74,180.25,13407.0
2019-08-07 14:00:00,180.23,180.26,179.49,179.91,17631.0,180.23,180.26,179.49,179.91,17631.0
2019-08-07 14:30:00,179.8,180.19,179.69,180.08,45960.0,179.8,180.19,179.69,180.08,45960.0
2019-08-07 15:00:00,180.13,180.13,179.22,179.52,57092.0,180.13,180.13,179.22,179.52,57092.0
2019-08-07 15:30:00,179.52,180.15,179.37,179.68,86496.0,179.52,180.15,179.37,179.68,86496.0
2019-08-08 09:30:00,182.0,189.83,181.66,186.57,96978.0,182.0,189.83,181.66,186.57,96978.0
2019-08-08 10:00:00,186.27,188.67,186.26,188.23,58456.0,186.27,188.67,186.26,188.23,58456.0
2019-08-08 10:30:00,188.0,190.5,187.56,188.72,68465.0,188.0,190.5,187.56,188.72,68465.0
2019-08-08 11:00:00,189.0,189.55,188.24,189.05,57742.0,189.0,189.55,188.24,189.05,57742.0
2019-08-08 11:30:00,189.41,189.41,188.03,188.7,61138.0,189.41,189.41,188.03,188.7,61138.0
2019-08-08 12:00:00,188.53,189.13,187.56,189.11,80981.0,188.53,189.13,187.56,189.11,80981.0
2019-08-08 12:30:00,189.04,189.8,188.98,189.12,93234.0,189.04,189.8,188.98,189.12,93234.0
2019-08-08 13:00:00,189.12,189.24,187.83,187.96,79885.0,189.12,189.24,187.83,187.96,79885.0
2019-08-08 13:30:00,187.99,189.7,187.88,189.06,96824.0,187.99,189.7,187.88,189.06,96824.0
2019-08-08 14:00:00,188.86,189.38,188.17,188.73,39164.0,188.86,189.38,188.17,188.73,39164.0
2019-08-08 14:30:00,188.75,190.03,188.7,189.83,64017.0,188.75,190.03,188.7,189.83,64017.0
2019-08-08 15:00:00,189.91,190.82,189.17,189.27,51344.0,189.91,190.82,189.17,189.27,51344.0
2019-08-08 15:30:00,189.21,190.69,189.04,189.76,96806.0,189.21,190.69,189.04,189.76,96806.0
2019-08-09 09:30:00,188.05,188.05,184.5,186.15,45429.0,188.05,188.05,184.5,186.15,45429.0
2019-08-09 10:00:00,186.19,186.76,185.3,186.0,16857.0,186.19,186.76,185.3,186.0,16857.0
2019-08-09 10:30:00,185.87,186.6,185.32,186.35,16283.0,185.87,186.6,185.32,186.35,16283.0
2019-08-09 11:00:00,186.38,186.78,185.68,185.72,19186.0,186.38,186.78,185.68,185.72,19186.0
2019-08-09 11:30:00,185.54,186.04,185.24,185.24,24927.0,185.54,186.04,185.24,185.24,24927.0
2019-08-09 12:00:00,185.49,185.51,185.0,185.17,18153.0,185.49,185.51,185.0,185.17,18153.0
2019-08-09 12:30:00,185.11,185.82,185.03,185.42,9760.0,185.11,185.82,185.03,185.42,9760.0
2019-08-09 13:00:00,185.47,186.28,185.1,186.28,15950.0,185.47,186.28,185.1,186.28,15950.0
2019-08-09 13:30:00,186.33,186.79,186.23,186.63,8046.0,186.33,186.79,186.23,186.63,8046.0
2019-08-09 14:00:00,186.5,186.71,186.05,186.62,19302.0,186.5,186.71,186.05,186.62,19302.0
2019-08-09 14:30:00,186.69,186.78,186.06,186.44,16280.0,186.69,186.78,186.06,186.44,16280.0
2019-08-09 15:00:00,186.24,186.87,186.17,186.66,18116.0,186.24,186.87,186.17,186.66,18116.0
2019-08-09 15:30:00,186.67,187.78,186.61,186.73,66838.0,186.67,187.78,186.61,186.73,66838.0
2019-08-12 09:30:00,185.0,185.66,183.47,185.66,46749.0,185.0,185.66,183.47,185.66,46749.0
2019-08-12 10:00:00,185.76,186.45,185.0,186.02,12882.0,185.76,186.45,185.0,186.02,12882.0
2019-08-12 10:30:00,186.22,187.15,186.07,186.63,17729.0,186.22,187.15,186.07,186.63,17729.0
2019-08-12 11:00:00,186.62,186.71,185.67,186.11,10401.0,186.62,186.71,185.67,186.11,10401.0
2019-08-12 11:30:00,185.99,187.17,185.72,187.14,5400.0,185.99,187.17,185.72,187.14,5400.0
2019-08-12 12:00:00,186.96,187.97,186.89,187.97,15250.0,186.96,187.97,186.89,187.97,15250.0
2019-08-12 12:30:00,187.95,188.08,187.18,187.61,10294.0,187.95,188.08,187.18,187.61,10294.0
2019-08-12 13:00:00,187.52,187.78,187.26,187.53,9294.0,187.52,187.78,187.26,187.53,9294.0
2019-08-12 13:30:00,187.83,187.83,186.6,186.64,10099.0,187.83,187.83,186.6,186.64,10099.0
2019-08-12 14:00:00,186.4,186.56,185.54,185.64,11158.0,186.4,186.56,185.54,185.64,11158.0
2019-08-12 14:30:00,185.63,186.13,185.37,185.79,16730.0,185.63,186.13,185.37,185.79,16730.0
2019-08-12 15:00:00,185.86,186.45,185.82,185.91,7805.0,185.86,186.45,185.82,185.91,7805.0
2019-08-12 15:30:00,185.91,186.99,185.87,186.74,9591.0,185.91,186.99,185.87,186.74,9591.0
2019-08-13 09:30:00,185.71,190.0,185.64,189.76,41278.0,185.71,190.0,185.64,189.76,41278.0
2019-08-13 10:00:00,189.76,190.25,188.51,190.02,15535.0,189.76,190.25,188.51,190.02,15535.0
2019-08-13 10:30:00,189.77,190.36,188.87,189.1,18967.0,189.77,190.36,188.87,189.1,18967.0
2019-08-13 11:00:00,189.1,190.24,188.21,188.41,17142.0,189.1,190.24,188.21,188.41,17142.0
2019-08-13 11:30:00,188.62,189.44,188.38,189.07,6893.0,188.62,189.44,188.38,189.07,6893.0
2019-08-13 12:00:00,189.29,190.21,189.29,189.84,6726.0,189.29,190.21,189.29,189.84,6726.0
2019-08-13 12:30:00,189.54,189.78,188.99,189.16,23784.0,189.54,189.78,188.99,189.16,23784.0
2019-08-13 13:00:00,189.42,189.58,188.83,189.21,9919.0,189.42,189.58,188.83,189.21,9919.0
2019-08-13 13:30:00,189.19,189.35,188.92,189.31,8083.0,189.19,189.35,188.92,189.31,8083.0
2019-08-13 14:00:00,189.14,189.7,189.03,189.7,7710.0,189.14,189.7,189.03,189.7,7710.0
2019-08-13 14:30:00,189.66,190.22,189.66,190.17,10083.0,189.66,190.22,189.66,190.17,10083.0
2019-08-13 15:00:00,190.14,190.14,189.26,189.8,13336.0,190.14,190.14,189.26,189.8,13336.0
2019-08-13 15:30:00,189.7,190.09,189.42,189.76,27949.0,189.7,190.09,189.42,189.76,27949.0
2019-08-14 09:30:00,185.65,186.74,184.43,185.7,18524.0,185.65,186.74,184.43,185.7,18524.0
2019-08-14 10:00:00,185.33,185.33,183.88,184.5,11613.0,185.33,185.33,183.88,184.5,11613.0
2019-08-14 10:30:00,184.84,184.85,182.95,183.01,4717.0,184.84,184.85,182.95,183.01,4717.0
2019-08-14 11:00:00,182.91,182.91,181.11,181.92,15595.0,182.91,182.91,181.11,181.92,15595.0
2019-08-14 11:30:00,182.19,182.99,181.75,181.81,15507.0,182.19,182.99,181.75,181.81,15507.0
2019-08-14 12:00:00,181.84,181.84,180.91,181.15,7568.0,181.84,181.84,180.91,181.15,7568.0
2019-08-14 12:30:00,181.44,181.81,181.14,181.14,12219.0,181.44,181.81,181.14,181.14,12219.0
2019-08-14 13:00:00,181.16,182.44,181.16,181.91,19875.0,181.16,182.44,181.16,181.91,19875.0
2019-08-14 13:30:00,181.9,182.77,181.7,182.48,23087.0,181.9,182.77,181.7,182.48,23087.0
2019-08-14 14:00:00,182.57,183.17,182.23,182.72,6400.0,182.57,183.17,182.23,182.72,6400.0
2019-08-14 14:30:00,182.71,182.89,182.37,182.67,13152.0,182.71,182.89,182.37,182.67,13152.0
2019-08-14 15:00:00,182.75,183.71,182.68,183.44,18758.0,182.75,183.71,182.68,183.44,18758.0
2019-08-14 15:30:00,183.19,183.19,182.24,182.59,27729.0,183.19,183.19,182.24,182.59,27729.0
2019-08-15 09:30:00,183.52,183.79,181.1,183.22,10296.0,183.52,183.79,181.1,183.22,10296.0
2019-08-15 10:00:00,182.91,183.45,182.41,182.93,4317.0,182.91,183.45,182.41,182.93,4317.0
2019-08-15 10:30:00,182.78,184.03,182.53,183.55,7805.0,182.78,184.03,182.53,183.55,7805.0
2019-08-15 11:00:00,183.66,184.01,182.92,184.01,28283.0,183.66,184.01,182.92,184.01,28283.0
2019-08-15 11:30:00,183.88,185.09,183.88,185.08,10170.0,183.88,185.09,183.88,185.08,10170.0
2019-08-15 12:00:00,184.92,185.19,184.67,184.68,11217.0,184.92,185.19,184.67,184.68,11217.0
2019-08-15 12:30:00,184.89,184.92,184.51,184.73,13388.0,184.89,184.92,184.51,184.73,13388.0
2019-08-15 13:00:00,184.71,185.19,184.61,184.9,12490.0,184.71,185.19,184.61,184.9,12490.0
2019-08-15 13:30:00,184.97,185.27,183.48,183.63,14482.0,184.97,185.27,183.48,183.63,14482.0
2019-08-15 14:00:00,183.67,185.2,183.63,184.99,19830.0,183.67,185.2,183.63,184.99,19830.0
2019-08-15 14:30:00,185.03,185.04,184.41,184.62,11772.0,185.03,185.04,184.41,184.62,11772.0
2019-08-15 15:00:00,184.8,185.16,184.64,184.68,17787.0,184.8,185.16,184.64,184.68,17787.0
2019-08-15 15:30:00,184.8,185.18,184.45,184.45,30145.0,184.8,185.18,184.45,184.45,30145.0
2019-08-16 09:30:00,185.5,186.94,184.6,184.93,14495.0,185.5,186.94,184.6,184.93,14495.0
2019-08-16 10:00:00,184.95,186.11,184.93,185.55,16056.0,184.95,186.11,184.93,185.55,16056.0
2019-08-16 10:30:00,185.55,186.43,185.54,186.28,13661.0,185.55,186.43,185.54,186.28,13661.0
2019-08-16 11:00:00,186.29,186.63,185.72,186.3,27318.0,186.29,186.63,185.72,186.3,27318.0
2019-08-16 11:30:00,186.32,187.36,186.16,187.33,10508.0,186.32,187.36,186.16,187.33,10508.0
2019-08-16 12:00:00,187.1,187.4,186.76,186.76,3598.0,187.1,187.4,186.76,186.76,3598.0
2019-08-16 12:30:00,187.22,187.59,187.05,187.56,5778.0,187.22,187.59,187.05,187.56,5778.0
2019-08-16 13:00:00,187.64,187.75,187.33,187.52,4414.0,187.64,187.75,187.33,187.52,4414.0
2019-08-16 13:30:00,187.52,187.68,187.32,187.57,4359.0,187.52,187.68,187.32,187.57,4359.0
2019-08-16 14:00:00,187.7,188.07,187.59,187.87,6580.0,187.7,188.07,187.59,187.87,6580.0
2019-08-16 14:30:00,187.81,188.23,187.66,188.07,4602.0,187.81,188.23,187.66,188.07,4602.0
2019-08-16 15:00:00,188.02,188.08,187.51,187.97,13607.0,188.02,188.08,187.51,187.97,13607.0
2019-08-16 15:30:00,187.75,188.38,187.73,188.03,33444.0,187.75,188.38,187.73,188.03,33444.0
2019-08-19 09:30:00,191.0,191.52,189.88,190.08,11139.0,191.0,191.52,189.88,190.08,11139.0
2019-08-19 10:00:00,189.91,190.63,189.17,190.51,22006.0,189.91,190.63,189.17,190.51,22006.0
2019-08-19 10:30:00,190.45,190.82,190.25,190.73,16611.0,190.45,190.82,190.25,190.73,16611.0
2019-08-19 11:00:00,190.86,191.5,190.84,191.21,14446.0,190.86,191.5,190.84,191.21,14446.0
2019-08-19 11:30:00,191.16,191.8,191.07,191.27,13178.0,191.16,191.8,191.07,191.27,13178.0
2019-08-19 12:00:00,191.45,191.45,190.87,191.27,6390.0,191.45,191.45,190.87,191.27,6390.0
2019-08-19 12:30:00,191.23,191.67,191.01,191.46,4221.0,191.23,191.67,191.01,191.46,4221.0
2019-08-19 13:00:00,191.52,191.74,191.39,191.61,6974.0,191.52,191.74,191.39,191.61,6974.0
2019-08-19 13:30:00,191.58,192.14,191.09,191.25,17659.0,191.58,192.14,191.09,191.25,17659.0
2019-08-19 14:00:00,191.14,191.3,190.3,190.5,13457.0,191.14,191.3,190.3,190.5,13457.0
2019-08-19 14:30:00,190.48,191.4,190.33,191.0,47884.0,190.48,191.4,190.33,191.0,47884.0
2019-08-19 15:00:00,191.09,191.1,190.42,190.6,11479.0,191.09,191.1,190.42,190.6,11479.0
2019-08-19 15:30:00,190.68,190.97,190.46,190.66,21723.0,190.68,190.97,190.46,190.66,21723.0
2019-08-20 09:30:00,190.72,191.52,188.55,190.97,21662.0,190.72,191.52,188.55,190.97,21662.0
2019-08-20 10:00:00,191.02,192.26,190.94,191.98,12125.0,191.02,192.26,190.94,191.98,12125.0
2019-08-20 10:30:00,191.99,192.17,191.18,191.71,6862.0,191.99,192.17,191.18,191.71,6862.0
2019-08-20 11:00:00,191.63,192.0,191.5,191.53,5626.0,191.63,192.0,191.5,191.53,5626.0
2019-08-20 11:30:00,191.53,191.71,191.14,191.28,4739.0,191.53,191.71,191.14,191.28,4739.0
2019-08-20 12:00:00,191.43,192.0,191.14,191.96,6102.0,191.43,192.0,191.14,191.96,6102.0
2019-08-20 12:30:00,191.87,192.58,191.82,192.36,10760.0,191.87,192.58,191.82,192.36,10760.0
2019-08-20 13:00:00,192.34,192.95,192.24,192.82,5802.0,192.34,192.95,192.24,192.82,5802.0
2019-08-20 13:30:00,192.94,192.98,192.37,192.71,6456.0,192.94,192.98,192.37,192.71,6456.0
2019-08-20 14:00:00,192.7,192.87,192.29,192.84,16451.0,192.7,192.87,192.29,192.84,16451.0
2019-08-20 14:30:00,192.81,193.6,192.71,193.53,34416.0,192.81,193.6,192.71,193.53,34416.0
2019-08-20 15:00:00,193.41,193.47,193.05,193.42,34912.0,193.41,193.47,193.05,193.42,34912.0
2019-08-20 15:30:00,193.58,193.72,193.13,193.34,43147.0,193.58,193.72,193.13,193.34,43147.0
2019-08-21 09:30:00,195.11,197.68,194.8,197.48,26230.0,195.11,197.68,194.8,197.48,26230.0
2019-08-21 10:00:00,197.12,197.44,196.48,196.67,16365.0,197.12,197.44,196.48,196.67,16365.0
2019-08-21 10:30:00,196.65,197.32,196.58,197.19,16904.0,196.65,197.32,196.58,197.19,16904.0
2019-08-21 11:00:00,197.2,197.37,196.78,197.07,16106.0,197.2,197.37,196.78,197.07,16106.0
2019-08-21 11:30:00,197.06,198.11,197.06,197.75,10345.0,197.06,198.11,197.06,197.75,10345.0
2019-08-21 12:00:00,197.74,198.01,197.64,197.66,5637.0,197.74,198.01,197.64,197.66,5637.0
2019-08-21 12:30:00,197.64,197.79,197.03,197.37,11845.0,197.64,197.79,197.03,197.37,11845.0
2019-08-21 13:00:00,197.47,197.57,197.0,197.0,15154.0,197.47,197.57,197.0,197.0,15154.0
2019-08-21 13:30:00,196.99,197.01,196.63,196.63,12615.0,196.99,197.01,196.63,196.63,12615.0
2019-08-21 14:00:00,196.63,197.74,196.55,197.39,22586.0,196.63,197.74,196.55,197.39,22586.0
2019-08-21 14:30:00,197.38,197.58,196.96,197.09,24071.0,197.38,197.58,196.96,197.09,24071.0
2019-08-21 15:00:00,197.06,197.22,196.7,197.21,15244.0,197.06,197.22,196.7,197.21,15244.0
2019-08-21 15:30:00,197.17,197.39,196.83,197.1,27926.0,197.17,197.39,196.83,197.1,27926.0
2019-08-22 09:30:00,197.32,198.54,196.78,197.12,19097.0,197.32,198.54,196.78,197.12,19097.0
2019-08-22 10:00:00,197.14,197.14,195.34,195.35,25741.0,197.14,197.14,195.34,195.35,25741.0
2019-08-22 10:30:00,195.21,195.56,194.33,194.36,19732.0,195.21,195.56,194.33,194.36,19732.0
2019-08-22 11:00:00,194.29,195.98,194.29,195.45,9104.0,194.29,195.98,194.29,195.45,9104.0
2019-08-22 11:30:00,195.43,195.82,195.22,195.47,5741.0,195.43,195.82,195.22,195.47,5741.0
2019-08-22 12:00:00,195.41,195.93,195.39,195.63,4098.0,195.41,195.93,195.39,195.63,4098.0
2019-08-22 12:30:00,195.51,195.75,195.39,195.46,4200.0,195.51,195.75,195.39,195.46,4200.0
2019-08-22 13:00:00,195.46,195.82,195.42,195.66,4333.0,195.46,195.82,195.42,195.66,4333.0
2019-08-22 13:30:00,195.57,195.74,195.31,195.56,5283.0,195.57,195.74,195.31,195.56,5283.0
2019-08-22 14:00:00,195.59,195.6,195.02,195.45,20811.0,195.59,195.6,195.02,195.45,20811.0
2019-08-22 14:30:00,195.31,195.75,195.31,195.69,3271.0,195.31,195.75,195.31,195.69,3271.0
2019-08-22 15:00:00,195.63,195.74,195.41,195.57,5947.0,195.63,195.74,195.41,195.57,5947.0
2019-08-22 15:30:00,195.57,196.13,195.36,195.37,48204.0,195.57,196.13,195.36,195.37,48204.0
2019-08-23 09:30:00,194.11,194.31,191.85,192.78,19759.0,194.11,194.31,191.85,192.78,19759.0
2019-08-23 10:00:00,193.08,195.73,192.96,195.62,13268.0,193.08,195.73,192.96,195.62,13268.0
2019-08-23 10:30:00,195.48,195.89,194.72,194.72,9373.0,195.48,195.89,194.72,194.72,9373.0
2019-08-23 11:00:00,194.32,194.32,191.11,191.85,17089.0,194.32,194.32,191.11,191.85,17089.0
2019-08-23 11:30:00,191.67,191.67,190.0,190.11,31365.0,191.67,191.67,190.0,190.11,31365.0
2019-08-23 12:00:00,190.01,190.73,189.47,190.02,13000.0,190.01,190.73,189.47,190.02,13000.0
2019-08-23 12:30:00,189.82,190.4,189.46,189.58,11990.0,189.82,190.4,189.46,189.58,11990.0
2019-08-23 13:00:00,189.68,190.26,189.05,189.54,7674.0,189.68,190.26,189.05,189.54,7674.0
2019-08-23 13:30:00,189.36,189.93,189.17,189.57,5107.0,189.36,189.93,189.17,189.57,5107.0
2019-08-23 14:00:00,189.49,190.27,189.44,190.2,6629.0,189.49,190.27,189.44,190.2,6629.0
2019-08-23 14:30:00,190.2,190.27,189.56,190.02,9522.0,190.2,190.27,189.56,190.02,9522.0
2019-08-23 15:00:00,189.71,190.35,189.19,189.22,19099.0,189.71,190.35,189.19,189.22,19099.0
2019-08-23 15:30:00,189.3,189.42,187.33,188.1,40593.0,189.3,189.42,187.33,188.1,40593.0
2019-08-26 09:30:00,190.36,191.42,188.34,188.96,8094.0,190.36,191.42,188.34,188.96,8094.0
2019-08-26 10:00:00,189.83,189.84,187.47,188.47,5918.0,189.83,189.84,187.47,188.47,5918.0
2019-08-26 10:30:00,188.16,189.09,187.91,188.79,10521.0,188.16,189.09,187.91,188.79,10521.0
2019-08-26 11:00:00,188.66,188.84,188.18,188.22,10989.0,188.66,188.84,188.18,188.22,10989.0
2019-08-26 11:30:00,188.29,188.92,188.12,188.9,20102.0,188.29,188.92,188.12,188.9,20102.0
2019-08-26 12:00:00,188.75,189.0,188.28,188.89,6093.0,188.75,189.0,188.28,188.89,6093.0
2019-08-26 12:30:00,188.68,188.87,188.33,188.62,7501.0,188.68,188.87,188.33,188.62,7501.0
2019-08-26 13:00:00,188.78,188.87,188.23,188.43,11027.0,188.78,188.87,188.23,188.43,11027.0
2019-08-26 13:30:00,188.28,188.35,187.92,188.25,7985.0,188.28,188.35,187.92,188.25,7985.0
2019-08-26 14:00:00,188.49,188.5,187.79,188.11,3895.0,188.49,188.5,187.79,188.11,3895.0
2019-08-26 14:30:00,188.18,188.62,188.0,188.22,13453.0,188.18,188.62,188.0,188.22,13453.0
2019-08-26 15:00:00,188.49,188.72,188.05,188.31,13133.0,188.49,188.72,188.05,188.31,13133.0
2019-08-26 15:30:00,188.31,188.98,188.05,188.93,41628.0,188.31,188.98,188.05,188.93,41628.0
2019-08-27 09:30:00,190.34,190.53,189.06,190.06,31387.0,190.34,190.53,189.06,190.06,31387.0
2019-08-27 10:00:00,190.0,190.36,189.64,190.09,22809.0,190.0,190.36,189.64,190.09,22809.0
2019-08-27 10:30:00,189.97,190.1,188.53,188.86,10193.0,189.97,190.1,188.53,188.86,10193.0
2019-08-27 11:00:00,189.03,189.03,187.1,187.69,18221.0,189.03,189.03,187.1,187.69,18221.0
2019-08-27 11:30:00,187.93,188.47,187.17,187.57,11064.0,187.93,188.47,187.17,187.57,11064.0
2019-08-27 12:00:00,187.5,187.89,186.57,186.74,5525.0,187.5,187.89,186.57,186.74,5525.0
2019-08-27 12:30:00,186.76,186.81,185.76,186.05,9145.0,186.76,186.81,185.76,186.05,9145.0
2019-08-27 13:00:00,185.94,186.63,185.89,186.2,5900.0,185.94,186.63,185.89,186.2,5900.0
2019-08-27 13:30:00,186.44,187.53,186.19,187.43,9455.0,186.44,187.53,186.19,187.43,9455.0
2019-08-27 14:00:00,187.69,187.69,186.96,187.52,7824.0,187.69,187.69,186.96,187.52,7824.0
2019-08-27 14:30:00,187.32,188.32,187.18,188.03,5181.0,187.32,188.32,187.18,188.03,5181.0
2019-08-27 15:00:00,188.15,188.71,188.08,188.31,7793.0,188.15,188.71,188.08,188.31,7793.0
2019-08-27 15:30:00,188.29,188.87,188.02,188.67,49542.0,188.29,188.87,188.02,188.67,49542.0
2019-08-28 09:30:00,188.18,188.18,184.48,185.79,17141.0,188.18,188.18,184.48,185.79,17141.0
2019-08-28 10:00:00,185.6,187.08,185.56,186.81,8074.0,185.6,187.08,185.56,186.81,8074.0
2019-08-28 10:30:00,186.89,188.0,186.89,187.37,3539.0,186.89,188.0,186.89,187.37,3539.0
2019-08-28 11:00:00,187.38,188.03,187.28,188.03,2575.0,187.38,188.03,187.28,188.03,2575.0
2019-08-28 11:30:00,187.88,188.79,187.73,188.52,7200.0,187.88,188.79,187.73,188.52,7200.0
2019-08-28 12:00:00,188.46,188.84,188.17,188.68,6225.0,188.46,188.84,188.17,188.68,6225.0
2019-08-28 12:30:00,188.35,188.83,188.21,188.83,2601.0,188.35,188.83,188.21,188.83,2601.0
2019-08-28 13:00:00,188.89,189.08,188.4,188.94,6318.0,188.89,189.08,188.4,188.94,6318.0
2019-08-28 13:30:00,188.71,188.99,188.56,188.88,6846.0,188.71,188.99,188.56,188.88,6846.0
2019-08-28 14:00:00,188.87,189.37,188.57,189.37,10748.0,188.87,189.37,188.57,189.37,10748.0
2019-08-28 14:30:00,189.42,190.0,189.36,189.9,7985.0,189.42,190.0,189.36,189.9,7985.0
2019-08-28 15:00:00,189.86,190.12,189.72,189.85,17187.0,189.86,190.12,189.72,189.85,17187.0
2019-08-28 15:30:00,189.83,190.05,189.5,189.92,21992.0,189.83,190.05,189.5,189.92,21992.0
2019-08-29 09:30:00,192.77,194.28,191.08,192.52,18854.0,192.77,194.28,191.08,192.52,18854.0
2019-08-29 10:00:00,192.42,193.31,192.05,192.77,13655.0,192.42,193.31,192.05,192.77,13655.0
2019-08-29 10:30:00,192.57,192.72,191.37,192.33,5758.0,192.57,192.72,191.37,192.33,5758.0
2019-08-29 11:00:00,192.48,192.72,192.35,192.55,4232.0,192.48,192.72,192.35,192.55,4232.0
2019-08-29 11:30:00,192.55,193.17,192.4,192.76,7778.0,192.55,193.17,192.4,192.76,7778.0
2019-08-29 12:00:00,192.69,192.98,192.42,192.87,4700.0,192.69,192.98,192.42,192.87,4700.0
2019-08-29 12:30:00,192.78,192.88,192.23,192.7,5816.0,192.78,192.88,192.23,192.7,5816.0
2019-08-29 13:00:00,192.68,192.88,192.58,192.75,5806.0,192.68,192.88,192.58,192.75,5806.0
2019-08-29 13:30:00,192.62,192.84,192.46,192.84,7393.0,192.62,192.84,192.46,192.84,7393.0
2019-08-29 14:00:00,192.74,192.92,192.2,192.41,4214.0,192.74,192.92,192.2,192.41,4214.0
2019-08-29 14:30:00,192.46,192.54,192.19,192.31,2925.0,192.46,192.54,192.19,192.31,2925.0
2019-08-29 15:00:00,192.25,192.47,191.98,192.16,5188.0,192.25,192.47,191.98,192.16,5188.0
2019-08-29 15:30:00,192.23,192.58,191.81,191.99,22283.0,192.23,192.58,191.81,191.99,22283.0
2019-08-30 09:30:00,193.57,194.53,191.25,191.74,11312.0,193.57,194.53,191.25,191.74,11312.0
2019-08-30 10:00:00,191.75,191.75,191.09,191.27,2985.0,191.75,191.75,191.09,191.27,2985.0
2019-08-30 10:30:00,191.4,192.17,191.26,191.98,4446.0,191.4,192.17,191.26,191.98,4446.0
2019-08-30 11:00:00,191.5,191.53,188.74,189.21,5842.0,191.5,191.53,188.74,189.21,5842.0
2019-08-30 11:30:00,190.1,190.94,190.09,190.63,1154.0,190.1,190.94,190.09,190.63,1154.0
2019-08-30 12:00:00,190.75,190.79,190.03,190.72,2106.0,190.75,190.79,190.03,190.72,2106.0
2019-08-30 12:30:00,190.48,190.65,190.09,190.15,3648.0,190.48,190.65,190.09,190.15,3648.0
2019-08-30 13:00:00,190.15,190.89,190.14,190.89,5288.0,190.15,190.89,190.14,190.89,5288.0
2019-08-30 13:30:00,190.69,190.87,190.37,190.65,2351.0,190.69,190.87,190.37,190.65,2351.0
2019-08-30 14:00:00,190.55,191.0,190.51,190.83,2261.0,190.55,191.0,190.51,190.83,2261.0
2019-08-30 14:30:00,190.82,190.82,190.5,190.51,1316.0,190.82,190.82,190.5,190.51,1316.0
2019-08-30 15:00:00,190.62,190.66,190.11,190.66,4517.0,190.62,190.66,190.11,190.66,4517.0
2019-08-30 15:30:00,190.81,191.37,190.58,191.19,15985.0,190.81,191.37,190.58,191.19,15985.0
2019-09-03 09:30:00,190.33,191.59,190.05,191.59,18731.0,190.33,191.59,190.05,191.59,18731.0
2019-09-03 10:00:00,190.87,190.87,188.77,189.21,18437.0,190.87,190.87,188.77,189.21,18437.0
2019-09-03 10:30:00,189.13,189.87,188.71,189.77,5551.0,189.13,189.87,188.71,189.77,5551.0
2019-09-03 11:00:00,189.94,190.2,188.87,189.5,3800.0,189.94,190.2,188.87,189.5,3800.0
2019-09-03 11:30:00,189.46,189.68,188.86,189.11,2404.0,189.46,189.68,188.86,189.11,2404.0
2019-09-03 12:00:00,188.99,189.56,188.97,189.1,3480.0,188.99,189.56,188.97,189.1,3480.0
2019-09-03 12:30:00,188.94,189.09,188.32,188.45,2858.0,188.94,189.09,188.32,188.45,2858.0
2019-09-03 13:00:00,188.39,188.67,188.2,188.41,6351.0,188.39,188.67,188.2,188.41,6351.0
2019-09-03 13:30:00,188.08,188.3,187.35,187.63,5000.0,188.08,188.3,187.35,187.63,5000.0
2019-09-03 14:00:00,187.62,187.7,187.21,187.52,4503.0,187.62,187.7,187.21,187.52,4503.0
2019-09-03 14:30:00,187.48,187.95,187.37,187.76,3122.0,187.48,187.95,187.37,187.76,3122.0
2019-09-03 15:00:00,187.75,187.9,187.57,187.9,3704.0,187.75,187.9,187.57,187.9,3704.0
2019-09-03 15:30:00,187.89,188.51,187.85,188.27,17763.0,187.89,188.51,187.85,188.27,17763.0
2019-09-04 09:30:00,189.87,190.7,189.87,190.33,17807.0,189.87,190.7,189.87,190.33,17807.0
2019-09-04 10:00:00,190.56,190.68,189.15,189.98,7868.0,190.56,190.68,189.15,189.98,7868.0
2019-09-04 10:30:00,190.26,190.26,189.6,189.7,9500.0,190.26,190.26,189.6,189.7,9500.0
2019-09-04 11:00:00,189.75,190.45,189.67,190.3,10437.0,189.75,190.45,189.67,190.3,10437.0
2019-09-04 11:30:00,190.16,190.8,190.16,190.55,7200.0,190.16,190.8,190.16,190.55,7200.0
2019-09-04 12:00:00,190.66,190.66,190.15,190.42,13435.0,190.66,190.66,190.15,190.42,13435.0
2019-09-04 12:30:00,190.65,190.79,190.09,190.68,10853.0,190.65,190.79,190.09,190.68,10853.0
2019-09-04 13:00:00,190.66,190.73,190.29,190.52,4966.0,190.66,190.73,190.29,190.52,4966.0
2019-09-04 13:30:00,190.55,190.66,190.23,190.46,5623.0,190.55,190.66,190.23,190.46,5623.0
2019-09-04 14:00:00,190.49,190.56,190.15,190.31,5149.0,190.49,190.56,190.15,190.31,5149.0
2019-09-04 14:30:00,190.44,191.67,190.43,191.56,12103.0,190.44,191.67,190.43,191.56,12103.0
2019-09-04 15:00:00,191.68,192.0,191.52,191.7,19147.0,191.68,192.0,191.52,191.7,19147.0
2019-09-04 15:30:00,191.78,191.95,191.13,191.43,44334.0,191.78,191.95,191.13,191.43,44334.0
2019-09-05 09:30:00,193.59,194.64,192.9,194.36,10091.0,193.59,194.64,192.9,194.36,10091.0
2019-09-05 10:00:00,194.34,195.62,194.34,195.23,11175.0,194.34,195.62,194.34,195.23,11175.0
2019-09-05 10:30:00,195.23,195.8,194.35,194.35,15533.0,195.23,195.8,194.35,194.35,15533.0
2019-09-05 11:00:00,194.61,195.02,193.48,193.65,4465.0,194.61,195.02,193.48,193.65,4465.0
2019-09-05 11:30:00,193.77,194.1,193.58,193.61,6621.0,193.77,194.1,193.58,193.61,6621.0
2019-09-05 12:00:00,193.62,193.81,193.44,193.72,2451.0,193.62,193.81,193.44,193.72,2451.0
2019-09-05 12:30:00,193.76,194.31,193.76,194.08,4960.0,193.76,194.31,193.76,194.08,4960.0
2019-09-05 13:00:00,194.16,194.16,193.83,193.99,3140.0,194.16,194.16,193.83,193.99,3140.0
2019-09-05 13:30:00,194.0,194.11,193.62,193.63,3515.0,194.0,194.11,193.62,193.63,3515.0
2019-09-05 14:00:00,193.74,194.38,193.64,194.11,8510.0,193.74,194.38,193.64,194.11,8510.0
2019-09-05 14:30:00,193.98,194.91,193.87,194.78,8631.0,193.98,194.91,193.87,194.78,8631.0
2019-09-05 15:00:00,194.79,195.26,194.69,195.11,10461.0,194.79,195.26,194.69,195.11,10461.0
2019-09-05 15:30:00,195.32,195.39,194.5,194.85,59548.0,195.32,195.39,194.5,194.85,59548.0
2019-09-06 09:30:00,194.94,195.81,194.76,195.39,4257.0,194.94,195.81,194.76,195.39,4257.0
2019-09-06 10:00:00,194.99,195.93,194.72,195.72,7930.0,194.99,195.93,194.72,195.72,7930.0
2019-09-06 10:30:00,195.78,196.81,195.76,195.95,11094.0,195.78,196.81,195.76,195.95,11094.0
2019-09-06 11:00:00,196.07,196.31,195.53,196.17,5655.0,196.07,196.31,195.53,196.17,5655.0
2019-09-06 11:30:00,196.18,196.23,195.38,195.56,2894.0,196.18,196.23,195.38,195.56,2894.0
2019-09-06 12:00:00,195.45,195.49,194.75,194.75,4681.0,195.45,195.49,194.75,194.75,4681.0
2019-09-06 12:30:00,194.76,194.89,194.3,194.64,5923.0,194.76,194.89,194.3,194.64,5923.0
2019-09-06 13:00:00,194.67,195.0,194.67,194.9,4168.0,194.67,195.0,194.67,194.9,4168.0
2019-09-06 13:30:00,194.87,194.92,194.02,194.28,10999.0,194.87,194.92,194.02,194.28,10999.0
2019-09-06 14:00:00,194.2,194.4,193.87,193.9,7584.0,194.2,194.4,193.87,193.9,7584.0
2019-09-06 14:30:00,193.77,194.14,193.62,193.62,10167.0,193.77,194.14,193.62,193.62,10167.0
2019-09-06 15:00:00,193.65,194.02,193.59,193.8,6107.0,193.65,194.02,193.59,193.8,6107.0
2019-09-06 15:30:00,193.97,193.97,192.68,192.87,36415.0,193.97,193.97,192.68,192.87,36415.0
2019-09-09 09:30:00,194.31,194.66,192.12,192.81,24368.0,194.31,194.66,192.12,192.81,24368.0
2019-09-09 10:00:00,192.93,194.11,191.63,193.09,45392.0,192.93,194.11,191.63,193.09,45392.0
2019-09-09 10:30:00,193.03,194.28,192.9,194.11,15296.0,193.03,194.28,192.9,194.11,15296.0
2019-09-09 11:00:00,194.07,195.22,194.07,194.9,29746.0,194.07,195.22,194.07,194.9,29746.0
2019-09-09 11:30:00,194.93,194.93,193.87,194.07,22725.0,194.93,194.93,193.87,194.07,22725.0
2019-09-09 12:00:00,193.89,193.9,192.29,192.37,5890.0,193.89,193.9,192.29,192.37,5890.0
2019-09-09 12:30:00,192.35,192.38,191.25,191.93,20441.0,192.35,192.38,191.25,191.93,20441.0
2019-09-09 13:00:00,191.79,192.22,191.26,191.37,11806.0,191.79,192.22,191.26,191.37,11806.0
2019-09-09 13:30:00,191.36,191.73,191.11,191.68,8839.0,191.36,191.73,191.11,191.68,8839.0
2019-09-09 14:00:00,191.62,192.12,191.5,191.56,32619.0,191.62,192.12,191.5,191.56,32619.0
2019-09-09 14:30:00,191.66,191.99,191.51,191.99,16182.0,191.66,191.99,191.51,191.99,16182.0
2019-09-09 15:00:00,191.97,192.59,191.79,192.58,11395.0,191.97,192.59,191.79,192.58,11395.0
2019-09-09 15:30:00,192.49,193.51,192.29,193.43,34333.0,192.49,193.51,192.29,193.43,34333.0
2019-09-10 09:30:00,191.0,191.7,181.03,181.03,55204.0,191.0,191.7,181.03,181.03,55204.0
2019-09-10 10:00:00,181.03,183.36,180.28,183.04,22195.0,181.03,183.36,180.28,183.04,22195.0
2019-09-10 10:30:00,182.84,183.23,181.03,181.2,29915.0,182.84,183.23,181.03,181.2,29915.0
2019-09-10 11:00:00,181.19,182.04,181.15,181.33,26959.0,181.19,182.04,181.15,181.33,26959.0
2019-09-10 11:30:00,181.53,182.73,181.21,181.57,18688.0,181.53,182.73,181.21,181.57,18688.0
2019-09-10 12:00:00,181.6,181.95,180.93,180.96,29420.0,181.6,181.95,180.93,180.96,29420.0
2019-09-10 12:30:00,181.05,181.05,180.4,180.72,15984.0,181.05,181.05,180.4,180.72,15984.0
2019-09-10 13:00:00,180.72,180.78,178.03,178.17,26150.0,180.72,180.78,178.03,178.17,26150.0
2019-09-10 13:30:00,178.21,178.56,177.49,177.98,15226.0,178.21,178.56,177.49,177.98,15226.0
2019-09-10 14:00:00,177.69,178.08,177.19,177.24,15824.0,177.69,178.08,177.19,177.24,15824.0
2019-09-10 14:30:00,177.21,177.24,176.05,176.06,19501.0,177.21,177.24,176.05,176.06,19501.0
2019-09-10 15:00:00,176.02,176.02,174.71,175.06,27956.0,176.02,176.02,174.71,175.06,27956.0
2019-09-10 15:30:00,174.99,176.1,174.99,176.1,49991.0,174.99,176.1,174.99,176.1,49991.0
2019-09-11 09:30:00,176.75,180.66,175.0,179.11,40273.0,176.75,180.66,175.0,179.11,40273.0
2019-09-11 10:00:00,179.64,181.18,179.21,181.07,14403.0,179.64,181.18,179.21,181.07,14403.0
2019-09-11 10:30:00,180.98,181.9,179.08,179.94,28282.0,180.98,181.9,179.08,179.94,28282.0
2019-09-11 11:00:00,179.91,180.59,179.48,180.1,25715.0,179.91,180.59,179.48,180.1,25715.0
2019-09-11 11:30:00,180.2,181.12,180.02,180.87,8704.0,180.2,181.12,180.02,180.87,8704.0
2019-09-11 12:00:00,181.03,183.23,180.91,182.92,27150.0,181.03,183.23,180.91,182.92,27150.0
2019-09-11 12:30:00,183.17,183.89,183.04,183.73,22957.0,183.17,183.89,183.04,183.73,22957.0
2019-09-11 13:00:00,183.53,184.38,183.15,183.99,29757.0,183.53,184.38,183.15,183.99,29757.0
2019-09-11 13:30:00,183.99,184.48,183.29,183.63,25083.0,183.99,184.48,183.29,183.63,25083.0
2019-09-11 14:00:00,183.69,184.71,183.58,184.36,20164.0,183.69,184.71,183.58,184.36,20164.0
2019-09-11 14:30:00,184.39,184.57,184.24,184.25,27573.0,184.39,184.57,184.24,184.25,27573.0
2019-09-11 15:00:00,184.17,184.46,183.64,183.65,26034.0,184.17,184.46,183.64,183.65,26034.0
2019-09-11 15:30:00,183.62,183.81,182.48,183.67,61259.0,183.62,183.81,182.48,183.67,61259.0
2019-09-12 09:30:00,185.1,186.8,184.58,185.01,9774.0,185.1,186.8,184.58,185.01,9774.0
2019-09-12 10:00:00,184.98,186.6,184.25,186.6,8367.0,184.98,186.6,184.25,186.6,8367.0
2019-09-12 10:30:00,186.62,186.81,185.37,185.72,16766.0,186.62,186.81,185.37,185.72,16766.0
2019-09-12 11:00:00,185.35,185.36,184.14,184.63,7455.0,185.35,185.36,184.14,184.63,7455.0
2019-09-12 11:30:00,184.72,185.48,184.42,184.69,7211.0,184.72,185.48,184.42,184.69,7211.0
2019-09-12 12:00:00,184.5,184.5,183.09,183.21,7867.0,184.5,184.5,183.09,183.21,7867.0
2019-09-12 12:30:00,183.55,183.76,183.22,183.76,6692.0,183.55,183.76,183.22,183.76,6692.0
2019-09-12 13:00:00,183.79,183.94,183.43,183.52,5033.0,183.79,183.94,183.43,183.52,5033.0
2019-09-12 13:30:00,183.72,183.93,183.49,183.74,5904.0,183.72,183.93,183.49,183.74,5904.0
2019-09-12 14:00:00,183.77,184.69,183.62,184.45,8054.0,183.77,184.69,183.62,184.45,8054.0
2019-09-12 14:30:00,184.58,185.37,184.58,185.02,6705.0,184.58,185.37,184.58,185.02,6705.0
2019-09-12 15:00:00,185.04,185.23,184.83,184.88,14534.0,185.04,185.23,184.83,184.88,14534.0
2019-09-12 15:30:00,184.88,185.22,184.13,184.16,33448.0,184.88,185.22,184.13,184.16,33448.0
2019-09-13 09:30:00,184.52,184.81,182.59,182.92,21478.0,184.52,184.81,182.59,182.92,21478.0
2019-09-13 10:00:00,182.6,182.64,181.24,181.86,8124.0,182.6,182.64,181.24,181.86,8124.0
2019-09-13 10:30:00,181.99,182.4,181.69,182.22,12456.0,181.99,182.4,181.69,182.22,12456.0
2019-09-13 11:00:00,182.1,182.3,180.63,180.68,10802.0,182.1,182.3,180.63,180.68,10802.0
2019-09-13 11:30:00,180.58,180.84,179.54,179.59,18332.0,180.58,180.84,179.54,179.59,18332.0
2019-09-13 12:00:00,179.76,180.43,179.51,179.75,8680.0,179.76,180.43,179.51,179.75,8680.0
2019-09-13 12:30:00,179.81,179.81,178.62,178.69,10869.0,179.81,179.81,178.62,178.69,10869.0
2019-09-13 13:00:00,178.78,179.34,178.72,179.2,13439.0,178.78,179.34,178.72,179.2,13439.0
2019-09-13 13:30:00,179.35,179.6,178.5,178.55,9495.0,179.35,179.6,178.5,178.55,9495.0
2019-09-13 14:00:00,178.5,178.63,177.84,177.89,15648.0,178.5,178.63,177.84,177.89,15648.0
2019-09-13 14:30:00,178.08,178.61,177.96,178.5,12901.0,178.08,178.61,177.96,178.5,12901.0
2019-09-13 15:00:00,178.45,179.19,178.41,178.78,15733.0,178.45,179.19,178.41,178.78,15733.0
2019-09-13 15:30:00,178.75,179.0,178.33,178.88,33069.0,178.75,179.0,178.33,178.88,33069.0
2019-09-16 09:30:00,177.72,180.09,177.72,179.05,9494.0,177.72,180.09,177.72,179.05,9494.0
2019-09-16 10:00:00,179.29,179.86,178.87,179.43,5303.0,179.29,179.86,178.87,179.43,5303.0
2019-09-16 10:30:00,179.32,179.74,179.12,179.65,3157.0,179.32,179.74,179.12,179.65,3157.0
2019-09-16 11:00:00,179.64,179.92,179.47,179.84,3373.0,179.64,179.92,179.47,179.84,3373.0
2019-09-16 11:30:00,179.88,180.37,179.65,180.06,5409.0,179.88,180.37,179.65,180.06,5409.0
2019-09-16 12:00:00,180.01,180.74,179.88,180.74,2806.0,180.01,180.74,179.88,180.74,2806.0
2019-09-16 12:30:00,180.79,181.0,180.5,181.0,4671.0,180.79,181.0,180.5,181.0,4671.0
2019-09-16 13:00:00,181.13,181.53,181.13,181.48,8409.0,181.13,181.53,181.13,181.48,8409.0
2019-09-16 13:30:00,181.42,181.79,181.4,181.78,4996.0,181.42,181.79,181.4,181.78,4996.0
2019-09-16 14:00:00,181.71,181.94,181.61,181.75,3612.0,181.71,181.94,181.61,181.75,3612.0
2019-09-16 14:30:00,181.79,181.89,180.68,180.73,6401.0,181.79,181.89,180.68,180.73,6401.0
2019-09-16 15:00:00,180.66,180.69,179.98,180.02,3138.0,180.66,180.69,179.98,180.02,3138.0
2019-09-16 15:30:00,179.99,181.02,179.97,180.8,53658.0,179.99,181.02,179.97,180.8,53658.0
2019-09-17 09:30:00,180.98,181.81,180.88,181.16,5475.0,180.98,181.81,180.88,181.16,5475.0
2019-09-17 10:00:00,181.13,182.34,180.86,182.34,6203.0,181.13,182.34,180.86,182.34,6203.0
2019-09-17 10:30:00,182.59,182.8,181.93,181.97,9366.0,182.59,182.8,181.93,181.97,9366.0
2019-09-17 11:00:00,182.42,182.51,180.94,180.95,8002.0,182.42,182.51,180.94,180.95,8002.0
2019-09-17 11:30:00,180.84,181.96,180.84,181.83,5458.0,180.84,181.96,180.84,181.83,5458.0
2019-09-17 12:00:00,181.6,181.97,181.17,181.32,8650.0,181.6,181.97,181.17,181.32,8650.0
2019-09-17 12:30:00,181.46,181.47,180.85,180.99,4600.0,181.46,181.47,180.85,180.99,4600.0
2019-09-17 13:00:00,181.01,181.01,180.36,180.41,2862.0,181.01,181.01,180.36,180.41,2862.0
2019-09-17 13:30:00,180.13,181.13,180.13,180.94,5518.0,180.13,181.13,180.13,180.94,5518.0
2019-09-17 14:00:00,180.77,181.44,180.67,181.44,7318.0,180.77,181.44,180.67,181.44,7318.0
2019-09-17 14:30:00,181.52,182.55,181.49,182.55,4630.0,181.52,182.55,181.49,182.55,4630.0
2019-09-17 15:00:00,182.63,183.52,182.39,183.27,11387.0,182.63,183.52,182.39,183.27,11387.0
2019-09-17 15:30:00,183.22,183.64,183.14,183.26,24491.0,183.22,183.64,183.14,183.26,24491.0
2019-09-18 09:30:00,183.34,183.69,183.0,183.55,9351.0,183.34,183.69,183.0,183.55,9351.0
2019-09-18 10:00:00,183.82,184.8,183.75,184.66,5218.0,183.82,184.8,183.75,184.66,5218.0
2019-09-18 10:30:00,184.53,185.34,184.53,185.08,7885.0,184.53,185.34,184.53,185.08,7885.0
2019-09-18 11:00:00,185.19,185.7,185.04,185.54,13520.0,185.19,185.7,185.04,185.54,13520.0
2019-09-18 11:30:00,185.41,185.48,184.65,184.88,11743.0,185.41,185.48,184.65,184.88,11743.0
2019-09-18 12:00:00,184.91,185.03,184.2,184.2,6379.0,184.91,185.03,184.2,184.2,6379.0
2019-09-18 12:30:00,184.26,184.26,183.42,183.61,4322.0,184.26,184.26,183.42,183.61,4322.0
2019-09-18 13:00:00,183.53,183.58,183.18,183.27,7798.0,183.53,183.58,183.18,183.27,7798.0
2019-09-18 13:30:00,183.26,184.47,183.11,184.47,8475.0,183.26,184.47,183.11,184.47,8475.0
2019-09-18 14:00:00,184.57,184.57,182.68,182.77,6931.0,184.57,184.57,182.68,182.77,6931.0
2019-09-18 14:30:00,182.83,183.35,182.24,183.14,34864.0,182.83,183.35,182.24,183.14,34864.0
2019-09-18 15:00:00,183.12,184.43,183.02,184.22,14173.0,183.12,184.43,183.02,184.22,14173.0
2019-09-18 15:30:00,184.35,185.39,184.28,184.6,27749.0,184.35,185.39,184.28,184.6,27749.0
2019-09-19 09:30:00,185.19,186.06,183.79,185.65,14862.0,185.19,186.06,183.79,185.65,14862.0
2019-09-19 10:00:00,185.56,187.37,185.54,187.14,6776.0,185.56,187.37,185.54,187.14,6776.0
2019-09-19 10:30:00,187.05,187.46,186.23,187.09,8566.0,187.05,187.46,186.23,187.09,8566.0
2019-09-19 11:00:00,187.0,187.43,186.97,187.06,5273.0,187.0,187.43,186.97,187.06,5273.0
2019-09-19 11:30:00,186.94,187.02,186.14,186.18,6858.0,186.94,187.02,186.14,186.18,6858.0
2019-09-19 12:00:00,186.22,186.22,185.0,185.01,3932.0,186.22,186.22,185.0,185.01,3932.0
2019-09-19 12:30:00,184.93,185.16,184.8,184.86,3607.0,184.93,185.16,184.8,184.86,3607.0
2019-09-19 13:00:00,184.66,184.88,184.23,184.83,20742.0,184.66,184.88,184.23,184.83,20742.0
2019-09-19 13:30:00,184.8,184.8,184.1,184.28,8132.0,184.8,184.8,184.1,184.28,8132.0
2019-09-19 14:00:00,184.14,185.1,184.1,184.88,6964.0,184.14,185.1,184.1,184.88,6964.0
2019-09-19 14:30:00,184.9,185.27,184.63,185.25,7227.0,184.9,185.27,184.63,185.25,7227.0
2019-09-19 15:00:00,185.32,185.54,185.16,185.16,7528.0,185.32,185.54,185.16,185.16,7528.0
2019-09-19 15:30:00,185.12,185.52,184.79,184.98,26034.0,185.12,185.52,184.79,184.98,26034.0
2019-09-20 09:30:00,187.0,187.96,185.98,187.17,9939.0,187.0,187.96,185.98,187.17,9939.0
2019-09-20 10:00:00,186.59,186.7,185.33,185.8,10441.0,186.59,186.7,185.33,185.8,10441.0
2019-09-20 10:30:00,185.96,186.09,185.35,186.09,8657.0,185.96,186.09,185.35,186.09,8657.0
2019-09-20 11:00:00,186.31,186.99,186.31,186.47,4874.0,186.31,186.99,186.31,186.47,4874.0
2019-09-20 11:30:00,186.83,187.07,186.02,186.59,10004.0,186.83,187.07,186.02,186.59,10004.0
2019-09-20 12:00:00,186.62,187.07,186.4,186.73,7454.0,186.62,187.07,186.4,186.73,7454.0
2019-09-20 12:30:00,186.63,186.63,185.87,186.42,5250.0,186.63,186.63,185.87,186.42,5250.0
2019-09-20 13:00:00,186.33,186.36,184.42,185.51,6602.0,186.33,186.36,184.42,185.51,6602.0
2019-09-20 13:30:00,185.52,185.52,184.46,185.16,4277.0,185.52,185.52,184.46,185.16,4277.0
2019-09-20 14:00:00,185.46,185.56,185.12,185.49,5047.0,185.46,185.56,185.12,185.49,5047.0
2019-09-20 14:30:00,185.57,186.61,185.57,186.6,7370.0,185.57,186.61,185.57,186.6,7370.0
2019-09-20 15:00:00,186.69,186.82,186.15,186.43,10375.0,186.69,186.82,186.15,186.43,10375.0
2019-09-20 15:30:00,186.31,186.44,185.62,185.77,18817.0,186.31,186.44,185.62,185.77,18817.0
2019-09-23 09:30:00,185.39,186.53,184.62,185.74,5452.0,185.39,186.53,184.62,185.74,5452.0
2019-09-23 10:00:00,185.1,185.37,184.55,185.31,5003.0,185.1,185.37,184.55,185.31,5003.0
2019-09-23 10:30:00,185.29,186.08,184.9,185.03,13396.0,185.29,186.08,184.9,185.03,13396.0
2019-09-23 11:00:00,185.21,185.31,184.39,185.08,9721.0,185.21,185.31,184.39,185.08,9721.0
2019-09-23 11:30:00,185.19,186.69,185.17,186.35,7038.0,185.19,186.69,185.17,186.35,7038.0
2019-09-23 12:00:00,186.32,186.9,186.32,186.57,5330.0,186.32,186.9,186.32,186.57,5330.0
2019-09-23 12:30:00,186.43,186.83,186.38,186.56,7106.0,186.43,186.83,186.38,186.56,7106.0
2019-09-23 13:00:00,186.48,186.61,186.03,186.57,3859.0,186.48,186.61,186.03,186.57,3859.0
2019-09-23 13:30:00,186.58,186.58,185.57,185.83,8710.0,186.58,186.58,185.57,185.83,8710.0
2019-09-23 14:00:00,185.67,185.81,184.92,185.16,11596.0,185.67,185.81,184.92,185.16,11596.0
2019-09-23 14:30:00,185.05,185.06,184.37,184.49,5200.0,185.05,185.06,184.37,184.49,5200.0
2019-09-23 15:00:00,184.61,185.08,184.47,184.99,7716.0,184.61,185.08,184.47,184.99,7716.0
2019-09-23 15:30:00,184.97,185.29,184.55,184.7,19350.0,184.97,185.29,184.55,184.7,19350.0
2019-09-24 09:30:00,186.2,187.75,185.67,187.64,7243.0,186.2,187.75,185.67,187.64,7243.0
2019-09-24 10:00:00,187.64,187.9,186.48,186.78,5847.0,187.64,187.9,186.48,186.78,5847.0
2019-09-24 10:30:00,186.05,186.31,184.93,185.23,6404.0,186.05,186.31,184.93,185.23,6404.0
2019-09-24 11:00:00,184.99,185.46,184.77,185.18,4992.0,184.99,185.46,184.77,185.18,4992.0
2019-09-24 11:30:00,184.97,185.04,183.23,183.68,2848.0,184.97,185.04,183.23,183.68,2848.0
2019-09-24 12:00:00,183.77,184.35,182.54,182.54,6141.0,183.77,184.35,182.54,182.54,6141.0
2019-09-24 12:30:00,182.13,182.65,181.05,181.43,4805.0,182.13,182.65,181.05,181.43,4805.0
2019-09-24 13:00:00,181.12,181.74,180.66,180.95,10203.0,181.12,181.74,180.66,180.95,10203.0
2019-09-24 13:30:00,181.43,182.02,181.33,181.71,2262.0,181.43,182.02,181.33,181.71,2262.0
2019-09-24 14:00:00,181.16,183.07,180.93,182.78,3363.0,181.16,183.07,180.93,182.78,3363.0
2019-09-24 14:30:00,182.78,182.89,181.9,182.06,3399.0,182.78,182.89,181.9,182.06,3399.0
2019-09-24 15:00:00,181.8,182.32,181.55,181.7,5390.0,181.8,182.32,181.55,181.7,5390.0
2019-09-24 15:30:00,181.6,182.12,181.33,181.77,21984.0,181.6,182.12,181.33,181.77,21984.0
2019-09-25 09:30:00,182.0,182.93,180.1,181.2,8720.0,182.0,182.93,180.1,181.2,8720.0
2019-09-25 10:00:00,181.15,181.15,179.4,181.1,8133.0,181.15,181.15,179.4,181.1,8133.0
2019-09-25 10:30:00,181.2,181.29,180.27,181.22,3100.0,181.2,181.29,180.27,181.22,3100.0
2019-09-25 11:00:00,181.14,182.28,181.13,182.0,5025.0,181.14,182.28,181.13,182.0,5025.0
2019-09-25 11:30:00,181.8,182.02,181.32,181.38,4385.0,181.8,182.02,181.32,181.38,4385.0
2019-09-25 12:00:00,181.83,182.1,181.67,181.86,2400.0,181.83,182.1,181.67,181.86,2400.0
2019-09-25 12:30:00,181.78,182.0,181.58,181.64,3000.0,181.78,182.0,181.58,181.64,3000.0
2019-09-25 13:00:00,181.63,182.26,181.63,182.05,1015.0,181.63,182.26,181.63,182.05,1015.0
2019-09-25 13:30:00,181.73,182.23,181.68,182.23,2300.0,181.73,182.23,181.68,182.23,2300.0
2019-09-25 14:00:00,182.33,183.65,182.29,183.36,2913.0,182.33,183.65,182.29,183.36,2913.0
2019-09-25 14:30:00,183.31,184.2,183.25,184.04,4677.0,183.31,184.2,183.25,184.04,4677.0
2019-09-25 15:00:00,184.07,184.56,184.05,184.41,3101.0,184.07,184.56,184.05,184.41,3101.0
2019-09-25 15:30:00,184.38,184.56,183.83,183.94,28595.0,184.38,184.56,183.83,183.94,28595.0
2019-09-26 09:30:00,183.12,184.67,183.12,184.14,16003.0,183.12,184.67,183.12,184.14,16003.0
2019-09-26 10:00:00,184.57,184.88,183.14,183.71,10713.0,184.57,184.88,183.14,183.71,10713.0
2019-09-26 10:30:00,183.85,184.18,183.54,183.56,4701.0,183.85,184.18,183.54,183.56,4701.0
2019-09-26 11:00:00,183.56,183.56,182.51,182.92,3900.0,183.56,183.56,182.51,182.92,3900.0
2019-09-26 11:30:00,182.99,183.32,182.64,182.75,4800.0,182.99,183.32,182.64,182.75,4800.0
2019-09-26 12:00:00,182.84,184.19,182.74,184.19,8900.0,182.84,184.19,182.74,184.19,8900.0
2019-09-26 12:30:00,184.13,184.13,183.08,183.56,4255.0,184.13,184.13,183.08,183.56,4255.0
2019-09-26 13:00:00,183.56,184.07,183.25,183.53,8810.0,183.56,184.07,183.25,183.53,8810.0
2019-09-26 13:30:00,183.41,183.62,183.02,183.5,4697.0,183.41,183.62,183.02,183.5,4697.0
2019-09-26 14:00:00,183.47,184.15,183.32,183.84,5725.0,183.47,184.15,183.32,183.84,5725.0
2019-09-26 14:30:00,183.95,184.08,183.23,183.23,5426.0,183.95,184.08,183.23,183.23,5426.0
2019-09-26 15:00:00,183.34,183.83,183.34,183.49,9156.0,183.34,183.83,183.34,183.49,9156.0
2019-09-26 15:30:00,183.65,184.13,183.38,183.67,30384.0,183.65,184.13,183.38,183.67,30384.0
2019-09-27 09:30:00,184.91,184.92,183.36,183.46,9082.0,184.91,184.92,183.36,183.46,9082.0
2019-09-27 10:00:00,183.34,184.15,183.34,184.07,7544.0,183.34,184.15,183.34,184.07,7544.0
2019-09-27 10:30:00,183.76,185.28,183.57,185.16,10316.0,183.76,185.28,183.57,185.16,10316.0
2019-09-27 11:00:00,184.94,185.13,184.84,185.12,6885.0,184.94,185.13,184.84,185.12,6885.0
2019-09-27 11:30:00,184.97,185.2,183.79,184.59,29401.0,184.97,185.2,183.79,184.59,29401.0
2019-09-27 12:00:00,184.16,184.18,182.5,182.5,7573.0,184.16,184.18,182.5,182.5,7573.0
2019-09-27 12:30:00,182.03,183.03,181.93,181.93,7216.0,182.03,183.03,181.93,181.93,7216.0
2019-09-27 13:00:00,181.18,182.05,181.15,181.89,7183.0,181.18,182.05,181.15,181.89,7183.0
2019-09-27 13:30:00,181.94,182.43,181.71,182.43,4801.0,181.94,182.43,181.71,182.43,4801.0
2019-09-27 14:00:00,182.36,182.36,181.27,181.31,7000.0,182.36,182.36,181.27,181.31,7000.0
2019-09-27 14:30:00,181.28,181.34,179.0,179.31,19730.0,181.28,181.34,179.0,179.31,19730.0
2019-09-27 15:00:00,179.12,180.21,179.11,179.74,11493.0,179.12,180.21,179.11,179.74,11493.0
2019-09-27 15:30:00,179.9,180.84,179.86,180.39,35554.0,179.9,180.84,179.86,180.39,35554.0
2019-09-30 09:30:00,180.54,181.63,179.69,181.24,7630.0,180.54,181.63,179.69,181.24,7630.0
2019-09-30 10:00:00,180.94,181.99,180.83,181.84,2200.0,180.94,181.99,180.83,181.84,2200.0
2019-09-30 10:30:00,181.1,181.11,180.5,180.73,5411.0,181.1,181.11,180.5,180.73,5411.0
2019-09-30 11:00:00,181.02,181.52,180.77,181.52,6782.0,181.02,181.52,180.77,181.52,6782.0
2019-09-30 11:30:00,181.48,181.83,181.48,181.63,1556.0,181.48,181.83,181.48,181.63,1556.0
2019-09-30 12:00:00,181.71,182.41,181.63,182.4,5200.0,181.71,182.41,181.63,182.4,5200.0
2019-09-30 12:30:00,182.41,182.56,182.11,182.11,3481.0,182.41,182.56,182.11,182.11,3481.0
2019-09-30 13:00:00,182.15,182.57,182.07,182.28,2042.0,182.15,182.57,182.07,182.28,2042.0
2019-09-30 13:30:00,182.31,183.05,182.31,183.05,2643.0,182.31,183.05,182.31,183.05,2643.0
2019-09-30 14:00:00,182.89,183.4,182.76,183.31,2345.0,182.89,183.4,182.76,183.31,2345.0
2019-09-30 14:30:00,183.09,183.09,182.24,182.58,3490.0,183.09,183.09,182.24,182.58,3490.0
2019-09-30 15:00:00,182.71,182.75,182.47,182.6,3025.0,182.71,182.75,182.47,182.6,3025.0
2019-09-30 15:30:00,182.54,182.9,182.27,182.42,20221.0,182.54,182.9,182.27,182.42,20221.0
2019-10-01 09:30:00,183.07,183.99,182.25,182.96,4048.0,183.07,183.99,182.25,182.96,4048.0
2019-10-01 10:00:00,183.16,183.16,181.39,182.23,5535.0,183.16,183.16,181.39,182.23,5535.0
2019-10-01 10:30:00,182.0,182.86,181.67,181.74,12380.0,182.0,182.86,181.67,181.74,12380.0
2019-10-01 11:00:00,181.83,182.67,181.38,181.65,21800.0,181.83,182.67,181.38,181.65,21800.0
2019-10-01 11:30:00,181.8,181.99,180.7,180.84,7384.0,181.8,181.99,180.7,180.84,7384.0
2019-10-01 12:00:00,180.86,181.3,180.71,180.89,10105.0,180.86,181.3,180.71,180.89,10105.0
2019-10-01 12:30:00,180.65,181.92,180.59,181.92,5612.0,180.65,181.92,180.59,181.92,5612.0
2019-10-01 13:00:00,181.8,181.8,180.78,180.92,4891.0,181.8,181.8,180.78,180.92,4891.0
2019-10-01 13:30:00,180.99,181.32,180.89,181.02,3806.0,180.99,181.32,180.89,181.02,3806.0
2019-10-01 14:00:00,180.85,181.3,180.84,180.88,3128.0,180.85,181.3,180.84,180.88,3128.0
2019-10-01 14:30:00,181.01,182.4,181.01,181.88,3372.0,181.01,182.4,181.01,181.88,3372.0
2019-10-01 15:00:00,182.07,182.12,181.81,181.95,10381.0,182.07,182.12,181.81,181.95,10381.0
2019-10-01 15:30:00,181.89,182.28,181.42,181.44,25479.0,181.89,182.28,181.42,181.44,25479.0
2019-10-02 09:30:00,179.69,180.26,178.14,178.45,46444.0,179.69,180.26,178.14,178.45,46444.0
2019-10-02 10:00:00,178.34,179.25,177.94,178.02,16590.0,178.34,179.25,177.94,178.02,16590.0
2019-10-02 10:30:00,177.62,177.79,176.8,177.65,17026.0,177.62,177.79,176.8,177.65,17026.0
2019-10-02 11:00:00,177.55,178.71,177.46,177.97,35662.0,177.55,178.71,177.46,177.97,35662.0
2019-10-02 11:30:00,178.42,179.16,177.81,178.92,12618.0,178.42,179.16,177.81,178.92,12618.0
2019-10-02 12:00:00,178.94,178.95,178.03,178.31,10339.0,178.94,178.95,178.03,178.31,10339.0
2019-10-02 12:30:00,178.37,178.42,178.0,178.18,14160.0,178.37,178.42,178.0,178.18,14160.0
2019-10-02 13:00:00,178.14,178.98,178.14,178.96,9145.0,178.14,178.98,178.14,178.96,9145.0
2019-10-02 13:30:00,178.91,179.12,178.43,178.97,11281.0,178.91,179.12,178.43,178.97,11281.0
2019-10-02 14:00:00,178.96,179.75,178.91,179.52,8381.0,178.96,179.75,178.91,179.52,8381.0
2019-10-02 14:30:00,179.54,180.09,179.37,180.0,11003.0,179.54,180.09,179.37,180.0,11003.0
2019-10-02 15:00:00,180.09,180.16,179.62,179.99,11962.0,180.09,180.16,179.62,179.99,11962.0
2019-10-02 15:30:00,179.92,180.29,179.87,180.18,54964.0,179.92,180.29,179.87,180.18,54964.0
2019-10-03 09:30:00,179.64,181.11,179.39,180.12,81228.0,179.64,181.11,179.39,180.12,81228.0
2019-10-03 10:00:00,180.0,181.98,178.28,181.21,47716.0,180.0,181.98,178.28,181.21,47716.0
2019-10-03 10:30:00,181.17,181.2,179.99,180.69,6467.0,181.17,181.2,179.99,180.69,6467.0
2019-10-03 11:00:00,180.58,183.07,180.58,182.09,8591.0,180.58,183.07,180.58,182.09,8591.0
2019-10-03 11:30:00,182.31,182.31,181.32,181.32,2260.0,182.31,182.31,181.32,181.32,2260.0
2019-10-03 12:00:00,181.63,182.48,180.94,182.48,11066.0,181.63,182.48,180.94,182.48,11066.0
2019-10-03 12:30:00,182.41,183.0,182.41,182.73,6367.0,182.41,183.0,182.41,182.73,6367.0
2019-10-03 13:00:00,182.55,182.84,182.55,182.83,2643.0,182.55,182.84,182.55,182.83,2643.0
2019-10-03 13:30:00,182.87,183.77,182.87,183.48,5756.0,182.87,183.77,182.87,183.48,5756.0
2019-10-03 14:00:00,183.46,183.66,183.05,183.44,4236.0,183.46,183.66,183.05,183.44,4236.0
2019-10-03 14:30:00,183.5,184.41,183.37,184.25,8288.0,183.5,184.41,183.37,184.25,8288.0
2019-10-03 15:00:00,184.34,184.34,183.65,184.1,7659.0,184.34,184.34,183.65,184.1,7659.0
2019-10-03 15:30:00,184.08,184.6,183.92,184.29,29192.0,184.08,184.6,183.92,184.29,29192.0
2019-10-04 09:30:00,185.25,188.62,184.44,188.62,34163.0,185.25,188.62,184.44,188.62,34163.0
2019-10-04 10:00:00,187.98,188.44,186.23,187.15,53747.0,187.98,188.44,186.23,187.15,53747.0
2019-10-04 10:30:00,186.78,186.82,185.31,185.53,27546.0,186.78,186.82,185.31,185.53,27546.0
2019-10-04 11:00:00,185.17,185.62,185.01,185.51,21156.0,185.17,185.62,185.01,185.51,21156.0
2019-10-04 11:30:00,185.35,186.19,185.09,185.74,12323.0,185.35,186.19,185.09,185.74,12323.0
2019-10-04 12:00:00,185.69,186.84,185.69,186.6,7958.0,185.69,186.84,185.69,186.6,7958.0
2019-10-04 12:30:00,186.55,186.94,186.36,186.45,6477.0,186.55,186.94,186.36,186.45,6477.0
2019-10-04 13:00:00,186.68,187.07,186.5,187.06,3045.0,186.68,187.07,186.5,187.06,3045.0
2019-10-04 13:30:00,187.17,187.36,186.87,186.98,9829.0,187.17,187.36,186.87,186.98,9829.0
2019-10-04 14:00:00,186.96,187.95,186.96,187.81,6326.0,186.96,187.95,186.96,187.81,6326.0
2019-10-04 14:30:00,187.71,188.22,187.71,188.07,9885.0,187.71,188.22,187.71,188.07,9885.0
2019-10-04 15:00:00,188.01,188.23,187.6,187.73,10320.0,188.01,188.23,187.6,187.73,10320.0
2019-10-04 15:30:00,187.67,189.01,187.67,188.95,27226.0,187.67,189.01,187.67,188.95,27226.0
2019-10-07 09:30:00,187.72,189.87,187.72,189.59,19146.0,187.72,189.87,187.72,189.59,19146.0
2019-10-07 10:00:00,189.5,190.47,189.04,189.65,21416.0,189.5,190.47,189.04,189.65,21416.0
2019-10-07 10:30:00,189.59,190.3,189.14,190.05,22100.0,189.59,190.3,189.14,190.05,22100.0
2019-10-07 11:00:00,190.01,190.28,189.48,189.63,19457.0,190.01,190.28,189.48,189.63,19457.0
2019-10-07 11:30:00,189.62,190.53,189.61,190.34,13441.0,189.62,190.53,189.61,190.34,13441.0
2019-10-07 12:00:00,190.25,190.84,189.88,190.55,17958.0,190.25,190.84,189.88,190.55,17958.0
2019-10-07 12:30:00,190.45,190.73,190.17,190.41,14001.0,190.45,190.73,190.17,190.41,14001.0
2019-10-07 13:00:00,190.39,190.64,190.03,190.51,20918.0,190.39,190.64,190.03,190.51,20918.0
2019-10-07 13:30:00,190.49,191.59,190.48,191.43,7626.0,190.49,191.59,190.48,191.43,7626.0
2019-10-07 14:00:00,191.43,191.43,190.81,191.27,7919.0,191.43,191.43,190.81,191.27,7919.0
2019-10-07 14:30:00,191.2,191.24,190.7,191.07,43165.0,191.2,191.24,190.7,191.07,43165.0
2019-10-07 15:00:00,191.02,191.64,190.9,191.49,17780.0,191.02,191.64,190.9,191.49,17780.0
2019-10-07 15:30:00,191.46,191.46,190.0,190.03,35539.0,191.46,191.46,190.0,190.03,35539.0
2019-10-08 09:30:00,187.98,188.33,186.8,187.4,11591.0,187.98,188.33,186.8,187.4,11591.0
2019-10-08 10:00:00,187.03,187.08,185.32,186.19,12163.0,187.03,187.08,185.32,186.19,12163.0
2019-10-08 10:30:00,186.04,186.59,185.86,186.41,8535.0,186.04,186.59,185.86,186.41,8535.0
2019-10-08 11:00:00,186.65,186.82,185.75,186.14,5684.0,186.65,186.82,185.75,186.14,5684.0
2019-10-08 11:30:00,186.05,186.66,185.69,186.58,7360.0,186.05,186.66,185.69,186.58,7360.0
2019-10-08 12:00:00,186.45,186.84,185.84,186.68,8727.0,186.45,186.84,185.84,186.68,8727.0
2019-10-08 12:30:00,186.81,187.27,186.36,186.36,6396.0,186.81,187.27,186.36,186.36,6396.0
2019-10-08 13:00:00,186.37,186.42,185.73,186.02,4904.0,186.37,186.42,185.73,186.02,4904.0
2019-10-08 13:30:00,185.94,187.05,185.75,186.67,12301.0,185.94,187.05,185.75,186.67,12301.0
2019-10-08 14:00:00,186.66,187.34,186.54,187.34,12107.0,186.66,187.34,186.54,187.34,12107.0
2019-10-08 14:30:00,187.33,188.65,186.71,186.92,15985.0,187.33,188.65,186.71,186.92,15985.0
2019-10-08 15:00:00,187.12,187.62,186.01,186.44,14888.0,187.12,187.62,186.01,186.44,14888.0
2019-10-08 15:30:00,186.31,186.41,184.47,184.47,29961.0,186.31,186.41,184.47,184.47,29961.0
2019-10-09 09:30:00,186.11,186.26,184.95,185.48,11416.0,186.11,186.26,184.95,185.48,11416.0
2019-10-09 10:00:00,185.5,186.76,185.5,186.21,19237.0,185.5,186.76,185.5,186.21,19237.0
2019-10-09 10:30:00,186.05,186.5,185.62,185.91,3005.0,186.05,186.5,185.62,185.91,3005.0
2019-10-09 11:00:00,186.06,186.06,184.25,184.26,4251.0,186.06,186.06,184.25,184.26,4251.0
2019-10-09 11:30:00,184.5,185.19,184.21,184.91,11759.0,184.5,185.19,184.21,184.91,11759.0
2019-10-09 12:00:00,185.02,185.07,184.77,184.78,5900.0,185.02,185.07,184.77,184.78,5900.0
2019-10-09 12:30:00,184.71,185.3,184.7,184.89,2800.0,184.71,185.3,184.7,184.89,2800.0
2019-10-09 13:00:00,185.17,185.29,184.57,184.81,3249.0,185.17,185.29,184.57,184.81,3249.0
2019-10-09 13:30:00,184.68,184.93,184.51,184.75,1600.0,184.68,184.93,184.51,184.75,1600.0
2019-10-09 14:00:00,184.66,185.65,184.54,185.65,4135.0,184.66,185.65,184.54,185.65,4135.0
2019-10-09 14:30:00,185.77,186.36,185.7,186.03,6504.0,185.77,186.36,185.7,186.03,6504.0
2019-10-09 15:00:00,186.09,186.62,185.94,186.09,9911.0,186.09,186.62,185.94,186.09,9911.0
2019-10-09 15:30:00,186.14,186.25,185.52,185.84,29467.0,186.14,186.25,185.52,185.84,29467.0
2019-10-10 09:30:00,185.29,185.6,184.06,185.6,4966.0,185.29,185.6,184.06,185.6,4966.0
2019-10-10 10:00:00,186.2,186.2,184.85,185.87,11538.0,186.2,186.2,184.85,185.87,11538.0
2019-10-10 10:30:00,185.91,186.15,185.62,186.04,1734.0,185.91,186.15,185.62,186.04,1734.0
2019-10-10 11:00:00,186.21,186.73,185.98,186.39,3605.0,186.21,186.73,185.98,186.39,3605.0
2019-10-10 11:30:00,186.44,186.8,186.22,186.34,3868.0,186.44,186.8,186.22,186.34,3868.0
2019-10-10 12:00:00,186.35,186.35,185.62,185.62,3119.0,186.35,186.35,185.62,185.62,3119.0
2019-10-10 12:30:00,185.72,185.72,185.0,185.02,3335.0,185.72,185.72,185.0,185.02,3335.0
2019-10-10 13:00:00,185.33,185.71,185.27,185.41,2103.0,185.33,185.71,185.27,185.41,2103.0
2019-10-10 13:30:00,185.22,185.34,185.12,185.22,2300.0,185.22,185.34,185.12,185.22,2300.0
2019-10-10 14:00:00,185.15,185.15,184.46,184.93,2200.0,185.15,185.15,184.46,184.93,2200.0
2019-10-10 14:30:00,185.1,185.44,184.98,185.27,4198.0,185.1,185.44,184.98,185.27,4198.0
2019-10-10 15:00:00,185.23,185.42,184.77,184.99,7517.0,185.23,185.42,184.77,184.99,7517.0
2019-10-10 15:30:00,185.05,185.13,184.28,184.48,36175.0,185.05,185.13,184.28,184.48,36175.0
2019-10-11 09:30:00,186.23,187.5,186.0,187.5,8442.0,186.23,187.5,186.0,187.5,8442.0
2019-10-11 10:00:00,187.89,190.16,187.89,190.16,10100.0,187.89,190.16,187.89,190.16,10100.0
2019-10-11 10:30:00,190.16,190.4,189.84,190.4,5054.0,190.16,190.4,189.84,190.4,5054.0
2019-10-11 11:00:00,190.36,190.86,190.34,190.52,12322.0,190.36,190.86,190.34,190.52,12322.0
2019-10-11 11:30:00,190.5,190.54,189.77,189.77,2598.0,190.5,190.54,189.77,189.77,2598.0
2019-10-11 12:00:00,189.8,190.12,189.23,189.24,4666.0,189.8,190.12,189.23,189.24,4666.0
2019-10-11 12:30:00,189.27,189.55,188.43,189.37,5400.0,189.27,189.55,188.43,189.37,5400.0
2019-10-11 13:00:00,189.37,189.63,188.76,189.63,5643.0,189.37,189.63,188.76,189.63,5643.0
2019-10-11 13:30:00,189.31,190.1,189.15,189.85,4702.0,189.31,190.1,189.15,189.85,4702.0
2019-10-11 14:00:00,189.85,189.93,189.37,189.93,8277.0,189.85,189.93,189.37,189.93,8277.0
2019-10-11 14:30:00,189.83,190.41,189.68,190.11,3929.0,189.83,190.41,189.68,190.11,3929.0
2019-10-11 15:00:00,190.1,190.49,189.94,190.4,6772.0,190.1,190.49,189.94,190.4,6772.0
2019-10-11 15:30:00,190.31,190.49,188.72,189.04,20343.0,190.31,190.49,188.72,189.04,20343.0
2019-10-14 09:30:00,188.98,188.98,188.36,188.51,4930.0,188.98,188.98,188.36,188.51,4930.0
2019-10-14 10:00:00,188.67,188.67,187.12,187.31,15708.0,188.67,188.67,187.12,187.31,15708.0
2019-10-14 10:30:00,187.37,188.56,187.37,188.56,2745.0,187.37,188.56,187.37,188.56,2745.0
2019-10-14 11:00:00,188.46,188.46,187.49,187.5,3535.0,188.46,188.46,187.49,187.5,3535.0
2019-10-14 11:30:00,187.56,188.22,187.56,187.73,2972.0,187.56,188.22,187.56,187.73,2972.0
2019-10-14 12:00:00,187.44,187.55,186.99,187.0,2900.0,187.44,187.55,186.99,187.0,2900.0
2019-10-14 12:30:00,187.02,187.1,186.36,186.44,5493.0,187.02,187.1,186.36,186.44,5493.0
2019-10-14 13:00:00,186.62,186.9,186.55,186.55,4268.0,186.62,186.9,186.55,186.55,4268.0
2019-10-14 13:30:00,186.63,186.89,186.53,186.8,3914.0,186.63,186.89,186.53,186.8,3914.0
2019-10-14 14:00:00,186.87,187.16,186.62,186.93,10094.0,186.87,187.16,186.62,186.93,10094.0
2019-10-14 14:30:00,187.18,187.6,187.08,187.48,4193.0,187.18,187.6,187.08,187.48,4193.0
2019-10-14 15:00:00,187.46,187.96,187.22,187.82,4785.0,187.46,187.96,187.22,187.82,4785.0
2019-10-14 15:30:00,187.75,188.24,187.58,188.15,23597.0,187.75,188.24,187.58,188.15,23597.0
2019-10-15 09:30:00,188.63,189.26,188.45,188.85,7666.0,188.63,189.26,188.45,188.85,7666.0
2019-10-15 10:00:00,188.87,189.78,188.87,189.58,1350.0,188.87,189.78,188.87,189.58,1350.0
2019-10-15 10:30:00,189.61,190.25,189.61,190.02,846.0,189.61,190.25,189.61,190.02,846.0
2019-10-15 11:00:00,190.01,190.44,189.69,189.89,3022.0,190.01,190.44,189.69,189.89,3022.0
2019-10-15 11:30:00,190.0,190.07,189.24,189.79,3103.0,190.0,190.07,189.24,189.79,3103.0
2019-10-15 12:00:00,189.76,190.08,189.75,189.86,3250.0,189.76,190.08,189.75,189.86,3250.0
2019-10-15 12:30:00,189.73,190.03,189.36,189.36,4700.0,189.73,190.03,189.36,189.36,4700.0
2019-10-15 13:00:00,189.47,189.75,189.34,189.72,3456.0,189.47,189.75,189.34,189.72,3456.0
2019-10-15 13:30:00,189.83,190.32,189.82,190.32,2342.0,189.83,190.32,189.82,190.32,2342.0
2019-10-15 14:00:00,190.4,190.74,190.34,190.52,3191.0,190.4,190.74,190.34,190.52,3191.0
2019-10-15 14:30:00,190.52,190.55,189.94,189.94,2000.0,190.52,190.55,189.94,189.94,2000.0
2019-10-15 15:00:00,189.98,189.99,189.51,189.8,2673.0,189.98,189.99,189.51,189.8,2673.0
2019-10-15 15:30:00,189.88,189.98,189.32,189.8,13860.0,189.88,189.98,189.32,189.8,13860.0
2019-10-16 09:30:00,188.9,189.26,185.5,185.52,6411.0,188.9,189.26,185.5,185.52,6411.0
2019-10-16 10:00:00,185.84,187.77,185.84,187.3,10536.0,185.84,187.77,185.84,187.3,10536.0
2019-10-16 10:30:00,187.23,188.48,186.97,188.33,3628.0,187.23,188.48,186.97,188.33,3628.0
2019-10-16 11:00:00,188.03,188.32,187.62,187.92,18552.0,188.03,188.32,187.62,187.92,18552.0
2019-10-16 11:30:00,187.44,188.46,187.44,188.14,22713.0,187.44,188.46,187.44,188.14,22713.0
2019-10-16 12:00:00,188.18,188.61,188.11,188.34,8545.0,188.18,188.61,188.11,188.34,8545.0
2019-10-16 12:30:00,188.09,188.25,187.62,188.13,13915.0,188.09,188.25,187.62,188.13,13915.0
2019-10-16 13:00:00,188.22,188.27,187.54,187.87,3499.0,188.22,188.27,187.54,187.87,3499.0
2019-10-16 13:30:00,187.98,188.16,187.86,187.87,2500.0,187.98,188.16,187.86,187.87,2500.0
2019-10-16 14:00:00,188.02,188.46,187.98,187.98,3200.0,188.02,188.46,187.98,187.98,3200.0
2019-10-16 14:30:00,187.99,188.55,187.99,188.47,4817.0,187.99,188.55,187.99,188.47,4817.0
2019-10-16 15:00:00,188.51,188.55,187.98,188.24,4201.0,188.51,188.55,187.98,188.24,4201.0
2019-10-16 15:30:00,188.43,188.79,188.21,188.5,23060.0,188.43,188.79,188.21,188.5,23060.0
2019-10-17 09:30:00,189.52,190.15,188.42,189.47,6009.0,189.52,190.15,188.42,189.47,6009.0
2019-10-17 10:00:00,189.26,189.51,188.43,188.44,18101.0,189.26,189.51,188.43,188.44,18101.0
2019-10-17 10:30:00,188.4,188.54,187.58,187.59,10883.0,188.4,188.54,187.58,187.59,10883.0
2019-10-17 11:00:00,187.57,188.47,187.54,187.55,8786.0,187.57,188.47,187.54,187.55,8786.0
2019-10-17 11:30:00,187.65,187.77,187.5,187.67,4009.0,187.65,187.77,187.5,187.67,4009.0
2019-10-17 12:00:00,187.65,187.81,187.32,187.65,4330.0,187.65,187.81,187.32,187.65,4330.0
2019-10-17 12:30:00,187.72,187.82,187.58,187.75,2783.0,187.72,187.82,187.58,187.75,2783.0
2019-10-17 13:00:00,187.47,187.65,187.28,187.64,2867.0,187.47,187.65,187.28,187.64,2867.0
2019-10-17 13:30:00,187.62,188.35,187.6,188.35,8501.0,187.62,188.35,187.6,188.35,8501.0
2019-10-17 14:00:00,188.3,188.3,187.93,188.01,3300.0,188.3,188.3,187.93,188.01,3300.0
2019-10-17 14:30:00,187.96,188.28,187.95,188.22,6120.0,187.96,188.28,187.95,188.22,6120.0
2019-10-17 15:00:00,188.29,188.52,188.22,188.39,4244.0,188.29,188.52,188.22,188.39,4244.0
2019-10-17 15:30:00,188.52,189.25,188.52,189.2,17508.0,188.52,189.25,188.52,189.2,17508.0
2019-10-18 09:30:00,188.97,189.4,187.8,188.08,13914.0,188.97,189.4,187.8,188.08,13914.0
2019-10-18 10:00:00,188.5,188.51,187.65,187.82,8088.0,188.5,188.51,187.65,187.82,8088.0
2019-10-18 10:30:00,187.65,187.83,186.6,187.01,9247.0,187.65,187.83,186.6,187.01,9247.0
2019-10-18 11:00:00,187.03,187.69,187.03,187.53,3148.0,187.03,187.69,187.03,187.53,3148.0
2019-10-18 11:30:00,187.48,187.48,186.0,186.0,7331.0,187.48,187.48,186.0,186.0,7331.0
2019-10-18 12:00:00,185.86,186.34,185.0,185.0,16074.0,185.86,186.34,185.0,185.0,16074.0
2019-10-18 12:30:00,184.86,184.96,184.54,184.68,21326.0,184.86,184.96,184.54,184.68,21326.0
2019-10-18 13:00:00,184.74,186.37,184.7,186.34,8567.0,184.74,186.37,184.7,186.34,8567.0
2019-10-18 13:30:00,186.18,186.68,185.94,186.22,3301.0,186.18,186.68,185.94,186.22,3301.0
2019-10-18 14:00:00,186.3,186.71,186.19,186.71,6339.0,186.3,186.71,186.19,186.71,6339.0
2019-10-18 14:30:00,186.67,186.79,186.23,186.59,5071.0,186.67,186.79,186.23,186.59,5071.0
2019-10-18 15:00:00,186.61,187.16,186.48,186.98,11079.0,186.61,187.16,186.48,186.98,11079.0
2019-10-18 15:30:00,186.98,187.15,186.49,186.95,22222.0,186.98,187.15,186.49,186.95,22222.0
2019-10-21 09:30:00,188.13,188.13,186.73,186.92,16461.0,188.13,188.13,186.73,186.92,16461.0
2019-10-21 10:00:00,186.99,187.09,186.12,186.52,11845.0,186.99,187.09,186.12,186.52,11845.0
2019-10-21 10:30:00,186.78,187.18,186.31,186.4,16615.0,186.78,187.18,186.31,186.4,16615.0
2019-10-21 11:00:00,186.4,186.4,185.44,185.69,8226.0,186.4,186.4,185.44,185.69,8226.0
2019-10-21 11:30:00,185.57,185.86,185.25,185.54,5980.0,185.57,185.86,185.25,185.54,5980.0
2019-10-21 12:00:00,185.54,186.21,185.54,186.03,5386.0,185.54,186.21,185.54,186.03,5386.0
2019-10-21 12:30:00,186.28,186.82,186.28,186.62,5326.0,186.28,186.82,186.28,186.62,5326.0
2019-10-21 13:00:00,186.55,187.0,186.55,186.66,13516.0,186.55,187.0,186.55,186.66,13516.0
2019-10-21 13:30:00,186.74,186.74,186.24,186.27,4416.0,186.74,186.74,186.24,186.27,4416.0
2019-10-21 14:00:00,186.38,186.82,186.33,186.46,5500.0,186.38,186.82,186.33,186.46,5500.0
2019-10-21 14:30:00,186.52,186.56,186.17,186.28,6182.0,186.52,186.56,186.17,186.28,6182.0
2019-10-21 15:00:00,186.2,186.4,186.16,186.27,8730.0,186.2,186.4,186.16,186.27,8730.0
2019-10-21 15:30:00,186.34,186.34,185.53,185.89,15742.0,186.34,186.34,185.53,185.89,15742.0
2019-10-22 09:30:00,185.73,186.86,184.72,184.72,27417.0,185.73,186.86,184.72,184.72,27417.0
2019-10-22 10:00:00,184.82,184.91,182.6,183.33,18297.0,184.82,184.91,182.6,183.33,18297.0
2019-10-22 10:30:00,183.63,183.75,180.71,180.71,15720.0,183.63,183.75,180.71,180.71,15720.0
2019-10-22 11:00:00,180.69,180.69,178.26,178.36,26445.0,180.69,180.69,178.26,178.36,26445.0
2019-10-22 11:30:00,178.28,179.17,177.27,177.28,21344.0,178.28,179.17,177.27,177.28,21344.0
2019-10-22 12:00:00,177.13,177.7,176.93,177.54,16670.0,177.13,177.7,176.93,177.54,16670.0
2019-10-22 12:30:00,177.54,177.7,176.87,177.65,15001.0,177.54,177.7,176.87,177.65,15001.0
2019-10-22 13:00:00,177.62,177.78,176.97,177.0,9053.0,177.62,177.78,176.97,177.0,9053.0
2019-10-22 13:30:00,177.02,177.03,176.03,176.51,17877.0,177.02,177.03,176.03,176.51,17877.0
2019-10-22 14:00:00,176.44,176.99,176.07,176.21,21189.0,176.44,176.99,176.07,176.21,21189.0
2019-10-22 14:30:00,176.21,176.27,174.52,174.59,18926.0,176.21,176.27,174.52,174.59,18926.0
2019-10-22 15:00:00,174.64,175.0,173.65,173.83,23843.0,174.64,175.0,173.65,173.83,23843.0
2019-10-22 15:30:00,174.05,174.45,169.9,170.0,210175.0,174.05,174.45,169.9,170.0,210175.0
2019-10-23 09:30:00,169.98,171.74,168.26,171.47,16696.0,169.98,171.74,168.26,171.47,16696.0
2019-10-23 10:00:00,171.39,174.08,171.28,172.84,33052.0,171.39,174.08,171.28,172.84,33052.0
2019-10-23 10:30:00,172.71,172.84,171.32,171.56,15042.0,172.71,172.84,171.32,171.56,15042.0
2019-10-23 11:00:00,171.64,172.38,171.15,172.38,9398.0,171.64,172.38,171.15,172.38,9398.0
2019-10-23 11:30:00,172.41,172.41,170.79,170.79,14438.0,172.41,172.41,170.79,170.79,14438.0
2019-10-23 12:00:00,170.88,171.13,170.35,170.5,4791.0,170.88,171.13,170.35,170.5,4791.0
2019-10-23 12:30:00,170.61,171.02,170.43,170.92,7619.0,170.61,171.02,170.43,170.92,7619.0
2019-10-23 13:00:00,170.81,170.86,170.32,170.69,9548.0,170.81,170.86,170.32,170.69,9548.0
2019-10-23 13:30:00,170.71,170.82,170.18,170.28,7229.0,170.71,170.82,170.18,170.28,7229.0
2019-10-23 14:00:00,170.26,170.4,169.59,170.4,27403.0,170.26,170.4,169.59,170.4,27403.0
2019-10-23 14:30:00,170.63,170.77,169.75,170.68,35655.0,170.63,170.77,169.75,170.68,35655.0
2019-10-23 15:00:00,170.66,170.82,170.35,170.79,21548.0,170.66,170.82,170.35,170.79,21548.0
2019-10-23 15:30:00,170.86,172.13,170.69,171.88,72494.0,170.86,172.13,170.69,171.88,72494.0
2019-10-24 09:30:00,172.84,175.47,172.84,174.43,10833.0,172.84,175.47,172.84,174.43,10833.0
2019-10-24 10:00:00,174.44,175.52,174.44,175.49,22975.0,174.44,175.52,174.44,175.49,22975.0
2019-10-24 10:30:00,175.38,177.4,174.85,176.88,23215.0,175.38,177.4,174.85,176.88,23215.0
2019-10-24 11:00:00,176.86,178.23,176.66,177.59,12491.0,176.86,178.23,176.66,177.59,12491.0
2019-10-24 11:30:00,177.72,179.37,177.53,179.1,10489.0,177.72,179.37,177.53,179.1,10489.0
2019-10-24 12:00:00,179.01,179.23,178.5,178.5,15542.0,179.01,179.23,178.5,178.5,15542.0
2019-10-24 12:30:00,178.48,178.48,177.7,177.83,8752.0,178.48,178.48,177.7,177.83,8752.0
2019-10-24 13:00:00,177.83,177.85,177.38,177.61,7632.0,177.83,177.85,177.38,177.61,7632.0
2019-10-24 13:30:00,177.64,178.48,177.31,178.29,15116.0,177.64,178.48,177.31,178.29,15116.0
2019-10-24 14:00:00,178.34,178.39,177.82,177.82,5195.0,178.34,178.39,177.82,177.82,5195.0
2019-10-24 14:30:00,177.88,178.04,177.68,178.04,5438.0,177.88,178.04,177.68,178.04,5438.0
2019-10-24 15:00:00,178.3,178.39,178.01,178.07,4800.0,178.3,178.39,178.01,178.07,4800.0
2019-10-24 15:30:00,178.11,178.15,177.41,177.41,39322.0,178.11,178.15,177.41,177.41,39322.0
2019-10-25 09:30:00,177.22,178.18,176.7,177.77,14771.0,177.22,178.18,176.7,177.77,14771.0
2019-10-25 10:00:00,177.62,178.66,177.62,178.08,1900.0,177.62,178.66,177.62,178.08,1900.0
2019-10-25 10:30:00,177.84,178.34,177.77,178.11,2790.0,177.84,178.34,177.77,178.11,2790.0
2019-10-25 11:00:00,178.0,178.49,177.88,177.89,6344.0,178.0,178.49,177.88,177.89,6344.0
2019-10-25 11:30:00,177.7,178.05,177.14,178.0,11510.0,177.7,178.05,177.14,178.0,11510.0
2019-10-25 12:00:00,177.77,177.77,177.0,177.12,8436.0,177.77,177.77,177.0,177.12,8436.0
2019-10-25 12:30:00,177.01,177.01,176.29,176.29,6649.0,177.01,177.01,176.29,176.29,6649.0
2019-10-25 13:00:00,176.27,176.27,175.85,176.0,8189.0,176.27,176.27,175.85,176.0,8189.0
2019-10-25 13:30:00,175.98,176.55,175.81,176.32,25603.0,175.98,176.55,175.81,176.32,25603.0
2019-10-25 14:00:00,176.35,176.4,176.02,176.24,4664.0,176.35,176.4,176.02,176.24,4664.0
2019-10-25 14:30:00,176.19,176.38,176.12,176.38,9979.0,176.19,176.38,176.12,176.38,9979.0
2019-10-25 15:00:00,176.5,176.54,176.0,176.05,6459.0,176.5,176.54,176.0,176.05,6459.0
2019-10-25 15:30:00,176.15,176.47,175.6,176.15,35530.0,176.15,176.47,175.6,176.15,35530.0
2019-10-28 09:30:00,176.62,177.99,176.38,177.03,12083.0,176.62,177.99,176.38,177.03,12083.0
2019-10-28 10:00:00,177.45,177.45,176.6,176.94,8944.0,177.45,177.45,176.6,176.94,8944.0
2019-10-28 10:30:00,176.82,177.29,176.66,177.13,12212.0,176.82,177.29,176.66,177.13,12212.0
2019-10-28 11:00:00,177.23,177.75,177.09,177.27,7733.0,177.23,177.75,177.09,177.27,7733.0
2019-10-28 11:30:00,177.28,178.19,177.17,178.19,4800.0,177.28,178.19,177.17,178.19,4800.0
2019-10-28 12:00:00,178.2,178.6,178.18,178.38,6115.0,178.2,178.6,178.18,178.38,6115.0
2019-10-28 12:30:00,178.48,178.67,178.38,178.38,4001.0,178.48,178.67,178.38,178.38,4001.0
2019-10-28 13:00:00,178.17,178.47,178.08,178.36,2107.0,178.17,178.47,178.08,178.36,2107.0
2019-10-28 13:30:00,178.13,179.05,178.13,178.99,6018.0,178.13,179.05,178.13,178.99,6018.0
2019-10-28 14:00:00,178.93,179.21,178.36,179.21,8751.0,178.93,179.21,178.36,179.21,8751.0
2019-10-28 14:30:00,178.95,179.08,178.85,179.0,4839.0,178.95,179.08,178.85,179.0,4839.0
2019-10-28 15:00:00,179.0,179.41,178.94,179.06,7200.0,179.0,179.41,178.94,179.06,7200.0
2019-10-28 15:30:00,179.12,179.12,178.51,178.59,21671.0,179.12,179.12,178.51,178.59,21671.0
2019-10-29 09:30:00,178.14,178.79,177.48,178.37,5763.0,178.14,178.79,177.48,178.37,5763.0
2019-10-29 10:00:00,178.46,178.91,178.12,178.56,6453.0,178.46,178.91,178.12,178.56,6453.0
2019-10-29 10:30:00,178.53,178.86,178.4,178.79,15669.0,178.53,178.86,178.4,178.79,15669.0
2019-10-29 11:00:00,178.85,179.19,178.49,178.95,8990.0,178.85,179.19,178.49,178.95,8990.0
2019-10-29 11:30:00,179.0,179.33,178.48,178.86,9623.0,179.0,179.33,178.48,178.86,9623.0
2019-10-29 12:00:00,178.69,179.23,178.66,178.98,10950.0,178.69,179.23,178.66,178.98,10950.0
2019-10-29 12:30:00,178.92,179.0,178.06,178.21,4448.0,178.92,179.0,178.06,178.21,4448.0
2019-10-29 13:00:00,178.21,178.35,176.31,176.31,11166.0,178.21,178.35,176.31,176.31,11166.0
2019-10-29 13:30:00,176.41,177.58,176.2,177.44,10982.0,176.41,177.58,176.2,177.44,10982.0
2019-10-29 14:00:00,177.43,177.55,177.02,177.19,21371.0,177.43,177.55,177.02,177.19,21371.0
2019-10-29 14:30:00,177.11,177.14,176.5,176.65,10439.0,177.11,177.14,176.5,176.65,10439.0
2019-10-29 15:00:00,176.72,177.47,176.66,177.05,9208.0,176.72,177.47,176.66,177.05,9208.0
2019-10-29 15:30:00,176.95,177.26,176.63,176.76,20525.0,176.95,177.26,176.63,176.76,20525.0
2019-10-30 09:30:00,177.94,177.94,176.97,177.37,2171.0,177.94,177.94,176.97,177.37,2171.0
2019-10-30 10:00:00,177.56,177.58,176.82,177.33,7262.0,177.56,177.58,176.82,177.33,7262.0
2019-10-30 10:30:00,176.93,177.77,176.93,177.42,5436.0,176.93,177.77,176.93,177.42,5436.0
2019-10-30 11:00:00,177.49,177.58,177.04,177.15,4303.0,177.49,177.58,177.04,177.15,4303.0
2019-10-30 11:30:00,177.13,177.13,176.07,176.1,13642.0,177.13,177.13,176.07,176.1,13642.0
2019-10-30 12:00:00,176.25,176.46,175.57,175.61,6570.0,176.25,176.46,175.57,175.61,6570.0
2019-10-30 12:30:00,175.59,176.01,175.56,175.72,7421.0,175.59,176.01,175.56,175.72,7421.0
2019-10-30 13:00:00,175.76,175.93,175.06,175.25,3505.0,175.76,175.93,175.06,175.25,3505.0
2019-10-30 13:30:00,175.28,175.93,175.2,175.93,7770.0,175.28,175.93,175.2,175.93,7770.0
2019-10-30 14:00:00,175.43,176.3,175.31,175.83,5019.0,175.43,176.3,175.31,175.83,5019.0
2019-10-30 14:30:00,175.84,176.31,175.23,176.27,11677.0,175.84,176.31,175.23,176.27,11677.0
2019-10-30 15:00:00,176.23,177.1,176.09,176.93,4800.0,176.23,177.1,176.09,176.93,4800.0
2019-10-30 15:30:00,176.84,177.29,176.7,177.22,12736.0,176.84,177.29,176.7,177.22,12736.0
2019-10-31 09:30:00,178.0,179.06,177.11,177.36,9410.0,178.0,179.06,177.11,177.36,9410.0
2019-10-31 10:00:00,176.91,177.6,176.27,176.27,9876.0,176.91,177.6,176.27,176.27,9876.0
2019-10-31 10:30:00,176.27,176.38,175.33,176.38,13231.0,176.27,176.38,175.33,176.38,13231.0
2019-10-31 11:00:00,176.83,177.49,176.24,176.46,7100.0,176.83,177.49,176.24,176.46,7100.0
2019-10-31 11:30:00,176.46,176.49,176.0,176.0,6584.0,176.46,176.49,176.0,176.0,6584.0
2019-10-31 12:00:00,176.07,176.34,176.07,176.15,2200.0,176.07,176.34,176.07,176.15,2200.0
2019-10-31 12:30:00,176.35,176.41,175.77,176.07,3399.0,176.35,176.41,175.77,176.07,3399.0
2019-10-31 13:00:00,176.17,176.95,176.07,176.61,11196.0,176.17,176.95,176.07,176.61,11196.0
2019-10-31 13:30:00,176.71,177.08,176.67,176.92,2501.0,176.71,177.08,176.67,176.92,2501.0
2019-10-31 14:00:00,176.84,176.94,176.1,176.16,6776.0,176.84,176.94,176.1,176.16,6776.0
2019-10-31 14:30:00,176.27,176.27,175.72,176.01,2800.0,176.27,176.27,175.72,176.01,2800.0
2019-10-31 15:00:00,176.1,176.27,175.98,176.08,4897.0,176.1,176.27,175.98,176.08,4897.0
2019-10-31 15:30:00,176.16,176.59,175.64,176.0,47153.0,176.16,176.59,175.64,176.0,47153.0
2019-11-01 09:30:00,177.02,178.49,176.96,178.23,9608.0,177.02,178.49,176.96,178.23,9608.0
2019-11-01 10:00:00,178.11,179.69,177.74,179.2,9402.0,178.11,179.69,177.74,179.2,9402.0
2019-11-01 10:30:00,179.14,179.14,177.44,177.71,8902.0,179.14,179.14,177.44,177.71,8902.0
2019-11-01 11:00:00,177.82,178.13,177.44,178.01,5284.0,177.82,178.13,177.44,178.01,5284.0
2019-11-01 11:30:00,178.0,178.37,177.65,178.18,2000.0,178.0,178.37,177.65,178.18,2000.0
2019-11-01 12:00:00,178.05,178.29,177.54,178.05,7237.0,178.05,178.29,177.54,178.05,7237.0
2019-11-01 12:30:00,178.05,178.06,176.94,176.96,4211.0,178.05,178.06,176.94,176.96,4211.0
2019-11-01 13:00:00,177.21,177.6,177.21,177.49,2514.0,177.21,177.6,177.21,177.49,2514.0
2019-11-01 13:30:00,177.42,177.89,177.14,177.14,4400.0,177.42,177.89,177.14,177.14,4400.0
2019-11-01 14:00:00,177.23,177.34,176.66,176.88,6392.0,177.23,177.34,176.66,176.88,6392.0
2019-11-01 14:30:00,176.88,176.99,176.58,176.58,4500.0,176.88,176.99,176.58,176.58,4500.0
2019-11-01 15:00:00,176.57,176.97,176.42,176.81,6218.0,176.57,176.97,176.42,176.81,6218.0
2019-11-01 15:30:00,176.72,177.46,176.67,177.42,14284.0,176.72,177.46,176.67,177.42,14284.0
2019-11-04 09:30:00,178.73,179.36,176.21,176.21,12076.0,178.73,179.36,176.21,176.21,12076.0
2019-11-04 10:00:00,176.89,177.73,176.36,177.72,6080.0,176.89,177.73,176.36,177.72,6080.0
2019-11-04 10:30:00,177.63,177.91,176.43,176.44,4026.0,177.63,177.91,176.43,176.44,4026.0
2019-11-04 11:00:00,176.48,177.68,176.23,177.2,15097.0,176.48,177.68,176.23,177.2,15097.0
2019-11-04 11:30:00,177.02,177.17,176.65,177.17,9571.0,177.02,177.17,176.65,177.17,9571.0
2019-11-04 12:00:00,177.06,177.63,177.04,177.6,4577.0,177.06,177.63,177.04,177.6,4577.0
2019-11-04 12:30:00,177.55,177.56,176.65,176.98,11889.0,177.55,177.56,176.65,176.98,11889.0
2019-11-04 13:00:00,176.71,177.02,176.68,176.69,8539.0,176.71,177.02,176.68,176.69,8539.0
2019-11-04 13:30:00,176.69,176.69,176.23,176.49,6155.0,176.69,176.69,176.23,176.49,6155.0
2019-11-04 14:00:00,176.46,176.91,176.4,176.71,7021.0,176.46,176.91,176.4,176.71,7021.0
2019-11-04 14:30:00,176.72,177.27,176.71,177.27,17269.0,176.72,177.27,176.71,177.27,17269.0
2019-11-04 15:00:00,177.27,177.45,176.87,176.88,12419.0,177.27,177.45,176.87,176.88,12419.0
2019-11-04 15:30:00,176.99,177.39,176.72,177.27,21934.0,176.99,177.39,176.72,177.27,21934.0
2019-11-05 09:30:00,177.64,177.77,175.52,176.51,12758.0,177.64,177.77,175.52,176.51,12758.0
2019-11-05 10:00:00,176.59,178.0,176.59,177.23,5818.0,176.59,178.0,176.59,177.23,5818.0
2019-11-05 10:30:00,177.27,177.27,176.49,176.72,3630.0,177.27,177.27,176.49,176.72,3630.0
2019-11-05 11:00:00,176.72,177.45,176.72,177.18,5726.0,176.72,177.45,176.72,177.18,5726.0
2019-11-05 11:30:00,176.93,177.66,176.34,177.66,6041.0,176.93,177.66,176.34,177.66,6041.0
2019-11-05 12:00:00,177.71,178.23,177.66,178.19,3468.0,177.71,178.23,177.66,178.19,3468.0
2019-11-05 12:30:00,178.2,178.32,178.0,178.16,4435.0,178.2,178.32,178.0,178.16,4435.0
2019-11-05 13:00:00,178.11,178.2,177.95,178.18,4966.0,178.11,178.2,177.95,178.18,4966.0
2019-11-05 13:30:00,178.09,178.28,177.87,177.93,3205.0,178.09,178.28,177.87,177.93,3205.0
2019-11-05 14:00:00,177.96,178.23,177.94,178.09,2700.0,177.96,178.23,177.94,178.09,2700.0
2019-11-05 14:30:00,178.05,178.18,177.76,177.76,4127.0,178.05,178.18,177.76,177.76,4127.0
2019-11-05 15:00:00,177.71,177.97,177.7,177.92,6453.0,177.71,177.97,177.7,177.92,6453.0
2019-11-05 15:30:00,177.92,178.04,177.61,177.69,36190.0,177.92,178.04,177.61,177.69,36190.0
2019-11-06 09:30:00,176.81,177.52,176.08,177.07,15314.0,176.81,177.52,176.08,177.07,15314.0
2019-11-06 10:00:00,176.99,178.49,176.91,178.19,12330.0,176.99,178.49,176.91,178.19,12330.0
2019-11-06 10:30:00,178.23,178.64,178.14,178.22,11109.0,178.23,178.64,178.14,178.22,11109.0
2019-11-06 11:00:00,178.17,178.28,177.82,177.91,8034.0,178.17,178.28,177.82,177.91,8034.0
2019-11-06 11:30:00,177.91,178.23,177.3,177.73,7290.0,177.91,178.23,177.3,177.73,7290.0
2019-11-06 12:00:00,177.74,178.28,177.74,178.08,3600.0,177.74,178.28,177.74,178.08,3600.0
2019-11-06 12:30:00,177.94,178.55,177.9,178.34,9287.0,177.94,178.55,177.9,178.34,9287.0
2019-11-06 13:00:00,178.41,179.16,178.29,179.04,10051.0,178.41,179.16,178.29,179.04,10051.0
2019-11-06 13:30:00,178.95,178.95,178.24,178.49,11946.0,178.95,178.95,178.24,178.49,11946.0
2019-11-06 14:00:00,178.79,179.61,178.68,179.21,20159.0,178.79,179.61,178.68,179.21,20159.0
2019-11-06 14:30:00,179.26,179.26,178.71,178.98,8005.0,179.26,179.26,178.71,178.98,8005.0
2019-11-06 15:00:00,179.03,179.2,178.26,178.31,14730.0,179.03,179.2,178.26,178.31,14730.0
2019-11-06 15:30:00,178.19,178.64,178.17,178.62,35575.0,178.19,178.64,178.17,178.62,35575.0
2019-11-07 09:30:00,191.09,191.09,185.39,186.67,35758.0,191.09,191.09,185.39,186.67,35758.0
2019-11-07 10:00:00,187.09,189.88,185.65,189.16,33013.0,187.09,189.88,185.65,189.16,33013.0
2019-11-07 10:30:00,189.1,189.99,188.17,188.37,21002.0,189.1,189.99,188.17,188.37,21002.0
2019-11-07 11:00:00,188.45,190.37,187.72,190.2,35745.0,188.45,190.37,187.72,190.2,35745.0
2019-11-07 11:30:00,190.21,190.99,189.6,190.38,24610.0,190.21,190.99,189.6,190.38,24610.0
2019-11-07 12:00:00,190.61,191.31,190.53,190.72,54773.0,190.61,191.31,190.53,190.72,54773.0
2019-11-07 12:30:00,190.71,191.12,189.73,189.9,20781.0,190.71,191.12,189.73,189.9,20781.0
2019-11-07 13:00:00,189.88,191.32,189.76,191.1,26370.0,189.88,191.32,189.76,191.1,26370.0
2019-11-07 13:30:00,191.1,192.4,190.7,192.13,33144.0,191.1,192.4,190.7,192.13,33144.0
2019-11-07 14:00:00,192.04,194.08,192.04,193.1,76637.0,192.04,194.08,192.04,193.1,76637.0
2019-11-07 14:30:00,193.0,193.0,189.76,189.98,40188.0,193.0,193.0,189.76,189.98,40188.0
2019-11-07 15:00:00,189.74,190.36,189.38,189.67,52894.0,189.74,190.36,189.38,189.67,52894.0
2019-11-07 15:30:00,189.55,190.71,188.72,190.35,86986.0,189.55,190.71,188.72,190.35,86986.0
2019-11-08 09:30:00,190.08,190.97,187.26,189.85,44814.0,190.08,190.97,187.26,189.85,44814.0
2019-11-08 10:00:00,189.08,191.03,188.49,191.03,36732.0,189.08,191.03,188.49,191.03,36732.0
2019-11-08 10:30:00,191.0,191.92,190.72,191.04,21952.0,191.0,191.92,190.72,191.04,21952.0
2019-11-08 11:00:00,190.73,191.63,190.34,190.58,17804.0,190.73,191.63,190.34,190.58,17804.0
2019-11-08 11:30:00,190.52,190.53,189.7,190.4,18845.0,190.52,190.53,189.7,190.4,18845.0
2019-11-08 12:00:00,190.37,190.99,190.26,190.98,12810.0,190.37,190.99,190.26,190.98,12810.0
2019-11-08 12:30:00,190.89,191.4,189.91,190.12,8772.0,190.89,191.4,189.91,190.12,8772.0
2019-11-08 13:00:00,190.0,190.28,189.95,190.06,18391.0,190.0,190.28,189.95,190.06,18391.0
2019-11-08 13:30:00,189.98,190.16,189.65,190.03,38538.0,189.98,190.16,189.65,190.03,38538.0
2019-11-08 14:00:00,189.85,189.92,188.48,188.67,26442.0,189.85,189.92,188.48,188.67,26442.0
2019-11-08 14:30:00,188.66,189.12,188.12,189.12,12981.0,188.66,189.12,188.12,189.12,12981.0
2019-11-08 15:00:00,189.14,189.63,188.65,189.6,10748.0,189.14,189.63,188.65,189.6,10748.0
2019-11-08 15:30:00,189.45,189.55,188.8,189.15,38213.0,189.45,189.55,188.8,189.15,38213.0
2019-11-11 09:30:00,187.75,190.35,187.23,189.5,8173.0,187.75,190.35,187.23,189.5,8173.0
2019-11-11 10:00:00,189.52,192.05,189.51,192.05,8829.0,189.52,192.05,189.51,192.05,8829.0
2019-11-11 10:30:00,191.99,192.31,191.29,191.74,5431.0,191.99,192.31,191.29,191.74,5431.0
2019-11-11 11:00:00,191.87,193.11,191.87,192.81,13972.0,191.87,193.11,191.87,192.81,13972.0
2019-11-11 11:30:00,192.88,193.91,192.86,193.91,4705.0,192.88,193.91,192.86,193.91,4705.0
2019-11-11 12:00:00,193.82,194.59,193.68,194.58,7687.0,193.82,194.59,193.68,194.58,7687.0
2019-11-11 12:30:00,194.56,194.69,193.86,193.97,16312.0,194.56,194.69,193.86,193.97,16312.0
2019-11-11 13:00:00,193.96,194.32,193.75,194.32,11341.0,193.96,194.32,193.75,194.32,11341.0
2019-11-11 13:30:00,194.38,194.45,193.98,194.21,17757.0,194.38,194.45,193.98,194.21,17757.0
2019-11-11 14:00:00,194.2,195.18,194.09,194.87,14214.0,194.2,195.18,194.09,194.87,14214.0
2019-11-11 14:30:00,194.96,195.63,194.78,195.52,8550.0,194.96,195.63,194.78,195.52,8550.0
2019-11-11 15:00:00,195.41,196.73,195.41,196.6,27940.0,195.41,196.73,195.41,196.6,27940.0
2019-11-11 15:30:00,196.6,196.6,193.95,194.29,60740.0,196.6,196.6,193.95,194.29,60740.0
2019-11-12 09:30:00,194.79,198.43,194.33,197.99,22351.0,194.79,198.43,194.33,197.99,22351.0
2019-11-12 10:00:00,197.82,198.34,197.18,197.69,11051.0,197.82,198.34,197.18,197.69,11051.0
2019-11-12 10:30:00,197.71,198.14,196.4,197.03,19610.0,197.71,198.14,196.4,197.03,19610.0
2019-11-12 11:00:00,197.04,198.2,196.77,197.91,20578.0,197.04,198.2,196.77,197.91,20578.0
2019-11-12 11:30:00,197.61,198.89,197.28,198.81,28268.0,197.61,198.89,197.28,198.81,28268.0
2019-11-12 12:00:00,198.87,199.06,197.38,198.53,18130.0,198.87,199.06,197.38,198.53,18130.0
2019-11-12 12:30:00,198.65,198.65,197.72,198.59,9102.0,198.65,198.65,197.72,198.59,9102.0
2019-11-12 13:00:00,198.57,198.68,198.04,198.09,5033.0,198.57,198.68,198.04,198.09,5033.0
2019-11-12 13:30:00,198.15,199.62,198.1,199.44,10076.0,198.15,199.62,198.1,199.44,10076.0
2019-11-12 14:00:00,199.38,199.5,198.61,198.74,9948.0,199.38,199.5,198.61,198.74,9948.0
2019-11-12 14:30:00,198.89,199.26,198.8,199.19,16856.0,198.89,199.26,198.8,199.19,16856.0
2019-11-12 15:00:00,199.26,199.35,197.9,199.14,67416.0,199.26,199.35,197.9,199.14,67416.0
2019-11-12 15:30:00,199.06,200.0,199.05,199.69,54826.0,199.06,200.0,199.05,199.69,54826.0
2019-11-13 09:30:00,199.0,199.41,197.05,197.08,11008.0,199.0,199.41,197.05,197.08,11008.0
2019-11-13 10:00:00,196.95,199.27,196.42,199.27,16399.0,196.95,199.27,196.42,199.27,16399.0
2019-11-13 10:30:00,198.61,199.21,198.35,199.07,5450.0,198.61,199.21,198.35,199.07,5450.0
2019-11-13 11:00:00,199.04,199.5,198.63,198.63,7996.0,199.04,199.5,198.63,198.63,7996.0
2019-11-13 11:30:00,198.67,199.12,198.66,198.97,5256.0,198.67,199.12,198.66,198.97,5256.0
2019-11-13 12:00:00,198.98,199.01,197.97,198.52,19378.0,198.98,199.01,197.97,198.52,19378.0
2019-11-13 12:30:00,198.5,199.92,198.31,199.83,35220.0,198.5,199.92,198.31,199.83,35220.0
2019-11-13 13:00:00,199.65,200.0,199.21,199.96,10880.0,199.65,200.0,199.21,199.96,10880.0
2019-11-13 13:30:00,200.0,200.7,199.35,200.04,22782.0,200.0,200.7,199.35,200.04,22782.0
2019-11-13 14:00:00,199.97,200.33,199.66,200.33,15823.0,199.97,200.33,199.66,200.33,15823.0
2019-11-13 14:30:00,200.59,200.84,200.47,200.8,5766.0,200.59,200.84,200.47,200.8,5766.0
2019-11-13 15:00:00,200.74,201.56,200.68,201.39,38737.0,200.74,201.56,200.68,201.39,38737.0
2019-11-13 15:30:00,201.31,201.78,200.34,200.88,52150.0,201.31,201.78,200.34,200.88,52150.0
2019-11-14 09:30:00,200.0,203.81,199.17,203.47,22288.0,200.0,203.81,199.17,203.47,22288.0
2019-11-14 10:00:00,203.6,205.42,203.13,205.18,49072.0,203.6,205.42,203.13,205.18,49072.0
2019-11-14 10:30:00,205.19,205.63,203.5,203.55,41906.0,205.19,205.63,203.5,203.55,41906.0
2019-11-14 11:00:00,203.32,204.46,203.29,204.06,8355.0,203.32,204.46,203.29,204.06,8355.0
2019-11-14 11:30:00,203.87,204.25,203.63,204.2,14442.0,203.87,204.25,203.63,204.2,14442.0
2019-11-14 12:00:00,204.2,204.93,203.81,204.84,17284.0,204.2,204.93,203.81,204.84,17284.0
2019-11-14 12:30:00,204.9,205.56,204.72,205.5,20318.0,204.9,205.56,204.72,205.5,20318.0
2019-11-14 13:00:00,205.71,206.48,205.61,205.93,14823.0,205.71,206.48,205.61,205.93,14823.0
2019-11-14 13:30:00,205.94,206.44,205.08,205.4,12732.0,205.94,206.44,205.08,205.4,12732.0
2019-11-14 14:00:00,205.09,206.42,205.09,206.39,21910.0,205.09,206.42,205.09,206.39,21910.0
2019-11-14 14:30:00,206.47,207.11,206.38,207.04,21101.0,206.47,207.11,206.38,207.04,21101.0
2019-11-14 15:00:00,207.13,208.31,206.86,208.3,54696.0,207.13,208.31,206.86,208.3,54696.0
2019-11-14 15:30:00,208.28,208.28,207.49,207.62,54761.0,208.28,208.28,207.49,207.62,54761.0
2019-11-15 09:30:00,208.05,208.25,206.62,206.98,19167.0,208.05,208.25,206.62,206.98,19167.0
2019-11-15 10:00:00,206.87,207.12,205.32,206.02,15997.0,206.87,207.12,205.32,206.02,15997.0
2019-11-15 10:30:00,206.13,206.54,204.77,204.88,12677.0,206.13,206.54,204.77,204.88,12677.0
2019-11-15 11:00:00,205.0,206.32,204.83,205.5,21348.0,205.0,206.32,204.83,205.5,21348.0
2019-11-15 11:30:00,205.44,205.69,204.78,205.3,9636.0,205.44,205.69,204.78,205.3,9636.0
2019-11-15 12:00:00,205.49,205.6,204.83,205.21,22162.0,205.49,205.6,204.83,205.21,22162.0
2019-11-15 12:30:00,205.22,206.03,205.2,205.89,7035.0,205.22,206.03,205.2,205.89,7035.0
2019-11-15 13:00:00,205.95,206.12,205.29,205.53,5075.0,205.95,206.12,205.29,205.53,5075.0
2019-11-15 13:30:00,205.59,205.66,205.05,205.36,6845.0,205.59,205.66,205.05,205.36,6845.0
2019-11-15 14:00:00,205.24,205.5,204.54,205.04,19173.0,205.24,205.5,204.54,205.04,19173.0
2019-11-15 14:30:00,205.01,205.28,204.85,204.89,5408.0,205.01,205.28,204.85,204.89,5408.0
2019-11-15 15:00:00,205.02,205.31,204.84,204.86,7135.0,205.02,205.31,204.84,204.86,7135.0
2019-11-15 15:30:00,204.79,205.74,204.54,205.69,32219.0,204.79,205.74,204.54,205.69,32219.0
2019-11-18 09:30:00,205.75,206.45,204.53,205.27,22184.0,205.75,206.45,204.53,205.27,22184.0
2019-11-18 10:00:00,205.17,205.77,204.63,205.06,36078.0,205.17,205.77,204.63,205.06,36078.0
2019-11-18 10:30:00,204.92,206.86,204.92,206.78,14326.0,204.92,206.86,204.92,206.78,14326.0
2019-11-18 11:00:00,206.69,207.81,206.69,207.21,9722.0,206.69,207.81,206.69,207.21,9722.0
2019-11-18 11:30:00,207.26,208.66,207.12,208.66,20536.0,207.26,208.66,207.12,208.66,20536.0
2019-11-18 12:00:00,208.51,208.67,208.02,208.06,8416.0,208.51,208.67,208.02,208.06,8416.0
2019-11-18 12:30:00,208.12,208.42,207.8,208.36,16878.0,208.12,208.42,207.8,208.36,16878.0
2019-11-18 13:00:00,208.43,208.63,208.29,208.62,2876.0,208.43,208.63,208.29,208.62,2876.0
2019-11-18 13:30:00,208.45,208.62,208.23,208.23,9365.0,208.45,208.62,208.23,208.23,9365.0
2019-11-18 14:00:00,208.16,208.74,208.07,208.51,7762.0,208.16,208.74,208.07,208.51,7762.0
2019-11-18 14:30:00,208.53,208.58,207.8,208.18,24664.0,208.53,208.58,207.8,208.18,24664.0
2019-11-18 15:00:00,208.08,208.23,207.75,207.89,7669.0,208.08,208.23,207.75,207.89,7669.0
2019-11-18 15:30:00,207.88,208.55,207.77,208.18,22436.0,207.88,208.55,207.77,208.18,22436.0
2019-11-19 09:30:00,208.82,208.92,207.7,207.99,15973.0,208.82,208.92,207.7,207.99,15973.0
2019-11-19 10:00:00,208.05,209.0,207.92,208.71,14250.0,208.05,209.0,207.92,208.71,14250.0
2019-11-19 10:30:00,208.87,209.32,208.17,208.17,5443.0,208.87,209.32,208.17,208.17,5443.0
2019-11-19 11:00:00,208.45,208.46,207.14,208.46,11526.0,208.45,208.46,207.14,208.46,11526.0
2019-11-19 11:30:00,208.63,209.43,208.63,209.43,2625.0,208.63,209.43,208.63,209.43,2625.0
2019-11-19 12:00:00,209.5,209.59,208.67,209.0,6447.0,209.5,209.59,208.67,209.0,6447.0
2019-11-19 12:30:00,208.89,209.5,208.86,209.5,4401.0,208.89,209.5,208.86,209.5,4401.0
2019-11-19 13:00:00,209.24,209.72,209.15,209.35,6499.0,209.24,209.72,209.15,209.35,6499.0
2019-11-19 13:30:00,209.46,210.0,209.38,209.86,5298.0,209.46,210.0,209.38,209.86,5298.0
2019-11-19 14:00:00,209.82,210.0,209.72,209.81,9925.0,209.82,210.0,209.72,209.81,9925.0
2019-11-19 14:30:00,209.67,209.81,209.5,209.66,7343.0,209.67,209.81,209.5,209.66,7343.0
2019-11-19 15:00:00,209.68,210.0,209.68,210.0,10555.0,209.68,210.0,209.68,210.0,10555.0
2019-11-19 15:30:00,209.92,210.06,209.45,209.73,56865.0,209.92,210.06,209.45,209.73,56865.0
2019-11-20 09:30:00,208.77,209.47,207.29,208.09,22357.0,208.77,209.47,207.29,208.09,22357.0
2019-11-20 10:00:00,208.05,208.68,207.76,208.6,8636.0,208.05,208.68,207.76,208.6,8636.0
2019-11-20 10:30:00,208.69,209.31,208.55,209.31,7894.0,208.69,209.31,208.55,209.31,7894.0
2019-11-20 11:00:00,209.45,209.45,208.31,208.66,9593.0,209.45,209.45,208.31,208.66,9593.0
2019-11-20 11:30:00,208.61,208.76,207.81,207.81,11123.0,208.61,208.76,207.81,207.81,11123.0
2019-11-20 12:00:00,207.71,207.71,207.18,207.19,6389.0,207.71,207.71,207.18,207.19,6389.0
2019-11-20 12:30:00,207.25,207.94,205.81,206.02,29125.0,207.25,207.94,205.81,206.02,29125.0
2019-11-20 13:00:00,206.07,206.13,204.55,205.53,11407.0,206.07,206.13,204.55,205.53,11407.0
2019-11-20 13:30:00,205.48,206.19,205.34,206.19,6700.0,205.48,206.19,205.34,206.19,6700.0
2019-11-20 14:00:00,206.18,207.32,206.18,207.32,5571.0,206.18,207.32,206.18,207.32,5571.0
2019-11-20 14:30:00,207.42,208.14,207.42,207.98,5200.0,207.42,208.14,207.42,207.98,5200.0
2019-11-20 15:00:00,208.0,208.33,207.87,208.22,5170.0,208.0,208.33,207.87,208.22,5170.0
2019-11-20 15:30:00,208.18,208.88,208.06,208.3,31919.0,208.18,208.88,208.06,208.3,31919.0
2019-11-21 09:30:00,207.39,207.69,206.39,206.86,20161.0,207.39,207.69,206.39,206.86,20161.0
2019-11-21 10:00:00,206.86,207.23,205.87,206.56,20000.0,206.86,207.23,205.87,206.56,20000.0
2019-11-21 10:30:00,206.34,207.12,205.92,206.46,14920.0,206.34,207.12,205.92,206.46,14920.0
2019-11-21 11:00:00,206.64,207.07,206.15,206.27,32166.0,206.64,207.07,206.15,206.27,32166.0
2019-11-21 11:30:00,206.12,206.91,205.5,206.04,19974.0,206.12,206.91,205.5,206.04,19974.0
2019-11-21 12:00:00,206.15,206.37,205.06,206.02,21394.0,206.15,206.37,205.06,206.02,21394.0
2019-11-21 12:30:00,206.04,206.37,205.23,205.69,16489.0,206.04,206.37,205.23,205.69,16489.0
2019-11-21 13:00:00,205.66,206.18,205.37,205.4,15198.0,205.66,206.18,205.37,205.4,15198.0
2019-11-21 13:30:00,205.21,205.59,203.18,203.62,11780.0,205.21,205.59,203.18,203.62,11780.0
2019-11-21 14:00:00,203.72,204.86,203.62,204.33,12058.0,203.72,204.86,203.62,204.33,12058.0
2019-11-21 14:30:00,204.42,204.54,203.81,204.04,13745.0,204.42,204.54,203.81,204.04,13745.0
2019-11-21 15:00:00,204.09,204.48,204.05,204.07,10662.0,204.09,204.48,204.05,204.07,10662.0
2019-11-21 15:30:00,204.04,205.68,203.94,205.5,58759.0,204.04,205.68,203.94,205.5,58759.0
2019-11-22 09:30:00,205.87,207.47,205.69,206.77,13979.0,205.87,207.47,205.69,206.77,13979.0
2019-11-22 10:00:00,207.84,207.98,205.92,205.92,11769.0,207.84,207.98,205.92,205.92,11769.0
2019-11-22 10:30:00,205.81,206.46,204.53,206.46,10967.0,205.81,206.46,204.53,206.46,10967.0
2019-11-22 11:00:00,206.5,207.07,205.81,206.5,44640.0,206.5,207.07,205.81,206.5,44640.0
2019-11-22 11:30:00,206.6,207.29,206.46,206.9,19727.0,206.6,207.29,206.46,206.9,19727.0
2019-11-22 12:00:00,206.89,207.35,206.59,206.91,29173.0,206.89,207.35,206.59,206.91,29173.0
2019-11-22 12:30:00,207.02,207.08,206.34,206.85,18583.0,207.02,207.08,206.34,206.85,18583.0
2019-11-22 13:00:00,206.8,206.8,205.73,205.83,10117.0,206.8,206.8,205.73,205.83,10117.0
2019-11-22 13:30:00,205.86,206.0,205.6,205.99,6321.0,205.86,206.0,205.6,205.99,6321.0
2019-11-22 14:00:00,206.0,206.0,204.95,205.03,4757.0,206.0,206.0,204.95,205.03,4757.0
2019-11-22 14:30:00,205.06,205.25,204.6,205.03,6360.0,205.06,205.25,204.6,205.03,6360.0
2019-11-22 15:00:00,205.15,205.23,204.34,204.4,17644.0,205.15,205.23,204.34,204.4,17644.0
2019-11-22 15:30:00,204.43,205.18,204.41,205.17,35155.0,204.43,205.18,204.41,205.17,35155.0
2019-11-25 09:30:00,206.55,207.04,204.58,206.97,10083.0,206.55,207.04,204.58,206.97,10083.0
2019-11-25 10:00:00,206.9,209.76,206.9,209.42,9271.0,206.9,209.76,206.9,209.42,9271.0
2019-11-25 10:30:00,209.33,209.94,209.11,209.88,5788.0,209.33,209.94,209.11,209.88,5788.0
2019-11-25 11:00:00,209.89,211.01,209.88,210.31,9458.0,209.89,211.01,209.88,210.31,9458.0
2019-11-25 11:30:00,210.5,210.98,209.79,210.65,17282.0,210.5,210.98,209.79,210.65,17282.0
2019-11-25 12:00:00,210.93,211.43,210.66,211.24,11099.0,210.93,211.43,210.66,211.24,11099.0
2019-11-25 12:30:00,211.4,211.46,209.45,209.68,5254.0,211.4,211.46,209.45,209.68,5254.0
2019-11-25 13:00:00,209.84,210.47,209.4,210.47,9754.0,209.84,210.47,209.4,210.47,9754.0
2019-11-25 13:30:00,210.54,210.68,210.08,210.26,5667.0,210.54,210.68,210.08,210.26,5667.0
2019-11-25 14:00:00,210.22,211.27,210.22,210.99,4524.0,210.22,211.27,210.22,210.99,4524.0
2019-11-25 14:30:00,210.92,211.32,210.61,211.32,5715.0,210.92,211.32,210.61,211.32,5715.0
2019-11-25 15:00:00,211.14,212.02,210.91,211.73,14387.0,211.14,212.02,210.91,211.73,14387.0
2019-11-25 15:30:00,211.89,213.34,211.72,212.74,172143.0,211.89,213.34,211.72,212.74,172143.0
2019-11-26 09:30:00,212.17,213.62,211.09,213.32,8682.0,212.17,213.62,211.09,213.32,8682.0
2019-11-26 10:00:00,213.39,214.75,213.38,214.52,12906.0,213.39,214.75,213.38,214.52,12906.0
2019-11-26 10:30:00,214.45,214.85,213.77,214.26,9305.0,214.45,214.85,213.77,214.26,9305.0
2019-11-26 11:00:00,214.27,214.33,212.46,212.57,7775.0,214.27,214.33,212.46,212.57,7775.0
2019-11-26 11:30:00,212.76,213.04,211.88,212.03,16305.0,212.76,213.04,211.88,212.03,16305.0
2019-11-26 12:00:00,211.95,212.32,211.92,212.11,4133.0,211.95,212.32,211.92,212.11,4133.0
2019-11-26 12:30:00,211.74,212.74,211.42,212.71,13416.0,211.74,212.74,211.42,212.71,13416.0
2019-11-26 13:00:00,212.75,213.69,212.55,213.51,3980.0,212.75,213.69,212.55,213.51,3980.0
2019-11-26 13:30:00,213.56,213.78,212.61,212.62,5319.0,213.56,213.78,212.61,212.62,5319.0
2019-11-26 14:00:00,212.77,213.1,212.67,212.78,5311.0,212.77,213.1,212.67,212.78,5311.0
2019-11-26 14:30:00,212.82,213.67,212.64,212.89,8542.0,212.82,213.67,212.64,212.89,8542.0
2019-11-26 15:00:00,213.05,213.05,212.12,212.26,10320.0,213.05,213.05,212.12,212.26,10320.0
2019-11-26 15:30:00,212.3,212.97,212.0,212.3,146827.0,212.3,212.97,212.0,212.3,146827.0
2019-11-27 09:30:00,213.17,214.47,212.67,213.15,21077.0,213.17,214.47,212.67,213.15,21077.0
2019-11-27 10:00:00,213.19,213.47,212.46,213.29,7891.0,213.19,213.47,212.46,213.29,7891.0
2019-11-27 10:30:00,213.61,214.1,213.16,213.27,6610.0,213.61,214.1,213.16,213.27,6610.0
2019-11-27 11:00:00,213.83,214.5,213.45,213.78,8390.0,213.83,214.5,213.45,213.78,8390.0
2019-11-27 11:30:00,213.6,214.23,213.46,213.85,6233.0,213.6,214.23,213.46,213.85,6233.0
2019-11-27 12:00:00,213.82,214.22,213.46,213.64,5622.0,213.82,214.22,213.46,213.64,5622.0
2019-11-27 12:30:00,213.62,213.62,212.5,213.21,9091.0,213.62,213.62,212.5,213.21,9091.0
2019-11-27 13:00:00,213.34,213.65,213.14,213.52,17930.0,213.34,213.65,213.14,213.52,17930.0
2019-11-27 13:30:00,213.36,213.61,213.08,213.08,33620.0,213.36,213.61,213.08,213.08,33620.0
2019-11-27 14:00:00,213.06,213.39,212.98,213.07,21625.0,213.06,213.39,212.98,213.07,21625.0
2019-11-27 14:30:00,212.97,213.3,212.49,212.88,5678.0,212.97,213.3,212.49,212.88,5678.0
2019-11-27 15:00:00,212.86,213.49,212.54,212.99,15793.0,212.86,213.49,212.54,212.99,15793.0
2019-11-27 15:30:00,213.2,213.51,212.96,213.03,40858.0,213.2,213.51,212.96,213.03,40858.0
2019-11-29 09:30:00,212.25,213.51,211.9,212.48,7643.0,212.25,213.51,211.9,212.48,7643.0
2019-11-29 10:00:00,212.63,213.45,212.58,213.1,5245.0,212.63,213.45,212.58,213.1,5245.0
2019-11-29 10:30:00,213.0,213.0,212.26,212.66,3115.0,213.0,213.0,212.26,212.66,3115.0
2019-11-29 11:00:00,212.56,212.85,212.49,212.75,3101.0,212.56,212.85,212.49,212.75,3101.0
2019-11-29 11:30:00,212.76,212.87,212.39,212.67,10768.0,212.76,212.87,212.39,212.67,10768.0
2019-11-29 12:00:00,212.66,212.7,211.98,212.19,2864.0,212.66,212.7,211.98,212.19,2864.0
2019-11-29 12:30:00,212.2,212.74,211.39,211.97,24476.0,212.2,212.74,211.39,211.97,24476.0
2019-12-02 09:30:00,211.08,211.5,207.84,208.13,13916.0,211.08,211.5,207.84,208.13,13916.0
2019-12-02 10:00:00,207.9,208.25,206.59,208.09,14646.0,207.9,208.25,206.59,208.09,14646.0
2019-12-02 10:30:00,207.72,207.72,206.66,207.2,13171.0,207.72,207.72,206.66,207.2,13171.0
2019-12-02 11:00:00,207.07,207.3,206.86,207.14,31523.0,207.07,207.3,206.86,207.14,31523.0
2019-12-02 11:30:00,207.22,207.36,206.74,207.09,57598.0,207.22,207.36,206.74,207.09,57598.0
2019-12-02 12:00:00,207.14,208.3,206.75,207.59,41074.0,207.14,208.3,206.75,207.59,41074.0
2019-12-02 12:30:00,207.73,207.82,207.06,207.06,21577.0,207.73,207.82,207.06,207.06,21577.0
2019-12-02 13:00:00,207.17,207.4,207.09,207.25,36418.0,207.17,207.4,207.09,207.25,36418.0
2019-12-02 13:30:00,207.25,207.5,206.96,207.25,18402.0,207.25,207.5,206.96,207.25,18402.0
2019-12-02 14:00:00,207.2,207.41,207.15,207.18,36506.0,207.2,207.41,207.15,207.18,36506.0
2019-12-02 14:30:00,207.25,207.3,207.02,207.04,8916.0,207.25,207.3,207.02,207.04,8916.0
2019-12-02 15:00:00,206.94,207.03,205.47,205.71,14560.0,206.94,207.03,205.47,205.71,14560.0
2019-12-02 15:30:00,205.71,205.97,204.96,205.24,106706.0,205.71,205.97,204.96,205.24,106706.0
2019-12-03 09:30:00,201.5,203.12,201.06,201.79,69252.0,201.5,203.12,201.06,201.79,69252.0
2019-12-03 10:00:00,201.71,201.99,201.08,201.17,121090.0,201.71,201.99,201.08,201.17,121090.0
2019-12-03 10:30:00,201.25,203.32,201.15,203.28,29731.0,201.25,203.32,201.15,203.28,29731.0
2019-12-03 11:00:00,203.23,204.78,203.23,204.0,28349.0,203.23,204.78,203.23,204.0,28349.0
2019-12-03 11:30:00,203.97,205.1,203.96,204.93,7008.0,203.97,205.1,203.96,204.93,7008.0
2019-12-03 12:00:00,205.0,205.35,204.5,205.07,31627.0,205.0,205.35,204.5,205.07,31627.0
2019-12-03 12:30:00,205.09,205.33,204.09,205.33,13461.0,205.09,205.33,204.09,205.33,13461.0
2019-12-03 13:00:00,205.46,206.27,205.46,206.18,4254.0,205.46,206.27,205.46,206.18,4254.0
2019-12-03 13:30:00,206.03,206.29,205.18,205.53,6773.0,206.03,206.29,205.18,205.53,6773.0
2019-12-03 14:00:00,205.77,206.03,205.43,205.59,4402.0,205.77,206.03,205.43,205.59,4402.0
2019-12-03 14:30:00,205.49,206.09,205.37,205.98,5062.0,205.49,206.09,205.37,205.98,5062.0
2019-12-03 15:00:00,205.87,206.35,205.53,205.98,15462.0,205.87,206.35,205.53,205.98,15462.0
2019-12-03 15:30:00,205.99,206.06,204.7,205.23,31582.0,205.99,206.06,204.7,205.23,31582.0
2019-12-04 09:30:00,205.99,208.7,205.7,208.7,14082.0,205.99,208.7,205.7,208.7,14082.0
2019-12-04 10:00:00,208.4,208.67,207.56,207.56,9972.0,208.4,208.67,207.56,207.56,9972.0
2019-12-04 10:30:00,207.66,208.67,207.62,208.44,5574.0,207.66,208.67,207.62,208.44,5574.0
2019-12-04 11:00:00,208.44,208.7,207.66,208.15,4106.0,208.44,208.7,207.66,208.15,4106.0
2019-12-04 11:30:00,208.06,208.6,207.7,207.7,4101.0,208.06,208.6,207.7,207.7,4101.0
2019-12-04 12:00:00,207.39,207.79,207.01,207.17,3472.0,207.39,207.79,207.01,207.17,3472.0
2019-12-04 12:30:00,207.1,208.01,206.95,208.01,3157.0,207.1,208.01,206.95,208.01,3157.0
2019-12-04 13:00:00,207.98,208.09,207.34,207.43,8999.0,207.98,208.09,207.34,207.43,8999.0
2019-12-04 13:30:00,207.66,208.16,207.6,207.9,2879.0,207.66,208.16,207.6,207.9,2879.0
2019-12-04 14:00:00,208.04,208.68,207.72,208.68,3125.0,208.04,208.68,207.72,208.68,3125.0
2019-12-04 14:30:00,208.68,208.82,208.24,208.82,6068.0,208.68,208.82,208.24,208.82,6068.0
2019-12-04 15:00:00,208.76,208.78,207.93,208.0,6121.0,208.76,208.78,207.93,208.0,6121.0
2019-12-04 15:30:00,208.02,208.16,207.03,207.1,21992.0,208.02,208.16,207.03,207.1,21992.0
2019-12-05 09:30:00,207.56,208.78,206.95,208.55,7582.0,207.56,208.78,206.95,208.55,7582.0
2019-12-05 10:00:00,208.23,208.28,207.16,207.35,3638.0,208.23,208.28,207.16,207.35,3638.0
2019-12-05 10:30:00,207.54,208.06,207.14,207.8,5484.0,207.54,208.06,207.14,207.8,5484.0
2019-12-05 11:00:00,207.71,208.02,207.37,207.48,7225.0,207.71,208.02,207.37,207.48,7225.0
2019-12-05 11:30:00,207.54,207.54,207.22,207.54,2832.0,207.54,207.54,207.22,207.54,2832.0
2019-12-05 12:00:00,207.11,207.55,207.1,207.34,2800.0,207.11,207.55,207.1,207.34,2800.0
2019-12-05 12:30:00,207.28,207.45,207.0,207.14,4434.0,207.28,207.45,207.0,207.14,4434.0
2019-12-05 13:00:00,207.11,207.57,206.7,207.31,5116.0,207.11,207.57,206.7,207.31,5116.0
2019-12-05 13:30:00,207.4,207.46,206.73,207.13,5959.0,207.4,207.46,206.73,207.13,5959.0
2019-12-05 14:00:00,207.34,208.0,207.06,207.82,15657.0,207.34,208.0,207.06,207.82,15657.0
2019-12-05 14:30:00,207.83,207.85,206.93,207.16,5230.0,207.83,207.85,206.93,207.16,5230.0
2019-12-05 15:00:00,207.59,207.65,207.14,207.15,4749.0,207.59,207.65,207.14,207.15,4749.0
2019-12-05 15:30:00,207.22,207.36,206.51,206.69,19921.0,207.22,207.36,206.51,206.69,19921.0
2019-12-06 09:30:00,208.42,211.06,207.9,211.06,14945.0,208.42,211.06,207.9,211.06,14945.0
2019-12-06 10:00:00,211.28,211.28,210.39,210.65,10457.0,211.28,211.28,210.39,210.65,10457.0
2019-12-06 10:30:00,210.64,211.58,210.46,211.53,6359.0,210.64,211.58,210.46,211.53,6359.0
2019-12-06 11:00:00,211.4,211.72,210.73,211.07,6423.0,211.4,211.72,210.73,211.07,6423.0
2019-12-06 11:30:00,210.96,211.18,210.89,211.16,5492.0,210.96,211.18,210.89,211.16,5492.0
2019-12-06 12:00:00,211.19,211.19,210.33,210.33,5011.0,211.19,211.19,210.33,210.33,5011.0
2019-12-06 12:30:00,210.27,210.49,210.14,210.49,2000.0,210.27,210.49,210.14,210.49,2000.0
2019-12-06 13:00:00,210.45,210.74,210.42,210.74,4123.0,210.45,210.74,210.42,210.74,4123.0
2019-12-06 13:30:00,210.74,210.89,210.16,210.26,3757.0,210.74,210.89,210.16,210.26,3757.0
2019-12-06 14:00:00,210.28,210.75,210.21,210.58,5233.0,210.28,210.75,210.21,210.58,5233.0
2019-12-06 14:30:00,210.49,211.13,210.37,210.54,6514.0,210.49,211.13,210.37,210.54,6514.0
2019-12-06 15:00:00,210.72,210.72,210.18,210.34,4589.0,210.72,210.72,210.18,210.34,4589.0
2019-12-06 15:30:00,210.28,210.95,209.85,209.97,22454.0,210.28,210.95,209.85,209.97,22454.0
2019-12-09 09:30:00,209.49,211.26,209.49,211.21,4874.0,209.49,211.26,209.49,211.21,4874.0
2019-12-09 10:00:00,211.23,211.27,210.14,210.85,5581.0,211.23,211.27,210.14,210.85,5581.0
2019-12-09 10:30:00,210.33,210.74,209.39,209.79,8755.0,210.33,210.74,209.39,209.79,8755.0
2019-12-09 11:00:00,209.78,210.19,209.61,209.94,5580.0,209.78,210.19,209.61,209.94,5580.0
2019-12-09 11:30:00,209.74,210.69,209.73,210.2,12592.0,209.74,210.69,209.73,210.2,12592.0
2019-12-09 12:00:00,210.02,210.5,209.92,210.33,3795.0,210.02,210.5,209.92,210.33,3795.0
2019-12-09 12:30:00,210.41,210.66,210.39,210.4,2116.0,210.41,210.66,210.39,210.4,2116.0
2019-12-09 13:00:00,210.45,210.47,209.77,209.91,3152.0,210.45,210.47,209.77,209.91,3152.0
2019-12-09 13:30:00,209.96,210.21,209.87,210.07,5453.0,209.96,210.21,209.87,210.07,5453.0
2019-12-09 14:00:00,210.08,210.08,209.09,209.34,4011.0,210.08,210.08,209.09,209.34,4011.0
2019-12-09 14:30:00,209.4,209.74,209.22,209.23,3950.0,209.4,209.74,209.22,209.23,3950.0
2019-12-09 15:00:00,209.24,209.76,209.04,209.66,3700.0,209.24,209.76,209.04,209.66,3700.0
2019-12-09 15:30:00,209.65,209.65,208.77,208.78,12188.0,209.65,209.65,208.77,208.78,12188.0
2019-12-10 09:30:00,208.2,209.67,208.2,208.88,6221.0,208.2,209.67,208.2,208.88,6221.0
2019-12-10 10:00:00,209.12,209.26,208.32,208.69,4560.0,209.12,209.26,208.32,208.69,4560.0
2019-12-10 10:30:00,208.54,208.62,207.68,207.85,7337.0,208.54,208.62,207.68,207.85,7337.0
2019-12-10 11:00:00,208.1,208.94,207.79,208.75,6100.0,208.1,208.94,207.79,208.75,6100.0
2019-12-10 11:30:00,208.93,209.35,208.78,209.24,4525.0,208.93,209.35,208.78,209.24,4525.0
2019-12-10 12:00:00,209.14,209.28,208.78,209.15,2706.0,209.14,209.28,208.78,209.15,2706.0
2019-12-10 12:30:00,209.14,209.32,208.42,208.87,4405.0,209.14,209.32,208.42,208.87,4405.0
2019-12-10 13:00:00,208.94,209.23,208.64,208.68,3477.0,208.94,209.23,208.64,208.68,3477.0
2019-12-10 13:30:00,208.66,208.78,208.28,208.36,3302.0,208.66,208.78,208.28,208.36,3302.0
2019-12-10 14:00:00,208.44,208.83,208.18,208.83,4953.0,208.44,208.83,208.18,208.83,4953.0
2019-12-10 14:30:00,208.95,209.26,208.87,209.08,5931.0,208.95,209.26,208.87,209.08,5931.0
2019-12-10 15:00:00,209.01,209.13,208.26,208.39,4739.0,209.01,209.13,208.26,208.39,4739.0
2019-12-10 15:30:00,208.43,208.75,207.97,208.53,14540.0,208.43,208.75,207.97,208.53,14540.0
2019-12-11 09:30:00,209.82,209.82,208.4,209.25,5872.0,209.82,209.82,208.4,209.25,5872.0
2019-12-11 10:00:00,209.24,209.67,207.98,208.23,3434.0,209.24,209.67,207.98,208.23,3434.0
2019-12-11 10:30:00,208.21,208.21,207.21,207.83,8885.0,208.21,208.21,207.21,207.83,8885.0
2019-12-11 11:00:00,207.74,207.76,206.62,206.91,8484.0,207.74,207.76,206.62,206.91,8484.0
2019-12-11 11:30:00,206.86,207.03,206.13,206.51,5030.0,206.86,207.03,206.13,206.51,5030.0
2019-12-11 12:00:00,206.63,206.63,205.78,206.53,15341.0,206.63,206.63,205.78,206.53,15341.0
2019-12-11 12:30:00,206.58,206.76,206.43,206.76,3241.0,206.58,206.76,206.43,206.76,3241.0
2019-12-11 13:00:00,206.92,206.94,206.04,206.19,3135.0,206.92,206.94,206.04,206.19,3135.0
2019-12-11 13:30:00,206.16,207.47,206.12,207.44,2707.0,206.16,207.47,206.12,207.44,2707.0
2019-12-11 14:00:00,207.31,207.89,207.09,207.36,29459.0,207.31,207.89,207.09,207.36,29459.0
2019-12-11 14:30:00,207.49,207.74,207.2,207.5,6764.0,207.49,207.74,207.2,207.5,6764.0
2019-12-11 15:00:00,207.38,207.69,207.25,207.42,5447.0,207.38,207.69,207.25,207.42,5447.0
2019-12-11 15:30:00,207.38,207.83,207.38,207.81,13842.0,207.38,207.83,207.38,207.81,13842.0
2019-12-12 09:30:00,206.68,207.65,204.29,206.36,7733.0,206.68,207.65,204.29,206.36,7733.0
2019-12-12 10:00:00,206.9,207.74,206.81,207.4,12599.0,206.9,207.74,206.81,207.4,12599.0
2019-12-12 10:30:00,207.35,207.81,206.67,207.41,4734.0,207.35,207.81,206.67,207.41,4734.0
2019-12-12 11:00:00,207.28,207.64,205.9,206.21,27087.0,207.28,207.64,205.9,206.21,27087.0
2019-12-12 11:30:00,206.16,207.16,206.16,206.2,36669.0,206.16,207.16,206.16,206.2,36669.0
2019-12-12 12:00:00,206.19,206.59,205.83,206.59,3604.0,206.19,206.59,205.83,206.59,3604.0
2019-12-12 12:30:00,206.89,207.52,206.54,207.18,7032.0,206.89,207.52,206.54,207.18,7032.0
2019-12-12 13:00:00,206.91,206.97,206.32,206.72,2645.0,206.91,206.97,206.32,206.72,2645.0
2019-12-12 13:30:00,206.77,207.06,206.72,207.06,884.0,206.77,207.06,206.72,207.06,884.0
2019-12-12 14:00:00,206.84,207.0,206.14,206.14,8103.0,206.84,207.0,206.14,206.14,8103.0
2019-12-12 14:30:00,206.23,206.9,206.12,206.73,6010.0,206.23,206.9,206.12,206.73,6010.0
2019-12-12 15:00:00,206.78,207.15,206.66,207.14,4600.0,206.78,207.15,206.66,207.14,4600.0
2019-12-12 15:30:00,207.1,207.13,206.38,206.75,16746.0,207.1,207.13,206.38,206.75,16746.0
2019-12-13 09:30:00,206.89,208.85,206.59,208.46,4837.0,206.89,208.85,206.59,208.46,4837.0
2019-12-13 10:00:00,208.34,209.86,208.31,209.86,11634.0,208.34,209.86,208.31,209.86,11634.0
2019-12-13 10:30:00,209.73,210.41,209.11,209.26,21390.0,209.73,210.41,209.11,209.26,21390.0
2019-12-13 11:00:00,209.2,209.73,208.17,208.35,3103.0,209.2,209.73,208.17,208.35,3103.0
2019-12-13 11:30:00,208.68,209.95,208.68,209.86,2101.0,208.68,209.95,208.68,209.86,2101.0
2019-12-13 12:00:00,209.83,209.92,209.56,209.71,5150.0,209.83,209.92,209.56,209.71,5150.0
2019-12-13 12:30:00,209.6,209.66,208.93,209.2,12642.0,209.6,209.66,208.93,209.2,12642.0
2019-12-13 13:00:00,209.1,209.51,208.77,208.86,4613.0,209.1,209.51,208.77,208.86,4613.0
2019-12-13 13:30:00,208.88,209.49,208.76,209.2,2906.0,208.88,209.49,208.76,209.2,2906.0
2019-12-13 14:00:00,209.57,209.67,208.9,209.66,5083.0,209.57,209.67,208.9,209.66,5083.0
2019-12-13 14:30:00,209.8,209.91,209.55,209.89,2802.0,209.8,209.91,209.55,209.89,2802.0
2019-12-13 15:00:00,209.92,210.0,209.03,209.2,3846.0,209.92,210.0,209.03,209.2,3846.0
2019-12-13 15:30:00,209.27,210.61,208.94,210.03,23320.0,209.27,210.61,208.94,210.03,23320.0
2019-12-16 09:30:00,211.2,213.49,211.2,211.98,9900.0,211.2,213.49,211.2,211.98,9900.0
2019-12-16 10:00:00,211.95,212.3,211.68,211.8,4500.0,211.95,212.3,211.68,211.8,4500.0
2019-12-16 10:30:00,212.04,212.04,211.05,211.84,2398.0,212.04,212.04,211.05,211.84,2398.0
2019-12-16 11:00:00,212.25,212.3,211.92,212.1,1700.0,212.25,212.3,211.92,212.1,1700.0
2019-12-16 11:30:00,212.17,212.39,212.1,212.13,901.0,212.17,212.39,212.1,212.13,901.0
2019-12-16 12:00:00,212.34,212.6,211.74,211.87,11154.0,212.34,212.6,211.74,211.87,11154.0
2019-12-16 12:30:00,211.94,212.55,211.85,212.55,3187.0,211.94,212.55,211.85,212.55,3187.0
2019-12-16 13:00:00,212.55,212.55,211.71,211.78,11861.0,212.55,212.55,211.71,211.78,11861.0
2019-12-16 13:30:00,211.71,212.29,211.53,212.29,2312.0,211.71,212.29,211.53,212.29,2312.0
2019-12-16 14:00:00,212.35,212.46,212.19,212.27,3647.0,212.35,212.46,212.19,212.27,3647.0
2019-12-16 14:30:00,211.95,212.25,211.93,212.14,3168.0,211.95,212.25,211.93,212.14,3168.0
2019-12-16 15:00:00,212.08,212.36,211.88,212.06,5494.0,212.08,212.36,211.88,212.06,5494.0
2019-12-16 15:30:00,212.08,212.46,211.91,212.22,17341.0,212.08,212.46,211.91,212.22,17341.0
2019-12-17 09:30:00,212.2,212.2,208.8,209.01,6602.0,212.2,212.2,208.8,209.01,6602.0
2019-12-17 10:00:00,208.84,209.4,208.47,209.34,6440.0,208.84,209.4,208.47,209.34,6440.0
2019-12-17 10:30:00,209.3,209.53,208.78,209.24,3471.0,209.3,209.53,208.78,209.24,3471.0
2019-12-17 11:00:00,209.6,209.82,209.03,209.38,5245.0,209.6,209.82,209.03,209.38,5245.0
2019-12-17 11:30:00,209.45,210.04,209.45,209.52,1200.0,209.45,210.04,209.45,209.52,1200.0
2019-12-17 12:00:00,209.54,210.02,209.3,210.02,3166.0,209.54,210.02,209.3,210.02,3166.0
2019-12-17 12:30:00,210.03,210.03,209.23,209.23,3598.0,210.03,210.03,209.23,209.23,3598.0
2019-12-17 13:00:00,209.21,209.6,208.7,208.79,21360.0,209.21,209.6,208.7,208.79,21360.0
2019-12-17 13:30:00,208.71,209.06,208.59,209.0,1952.0,208.71,209.06,208.59,209.0,1952.0
2019-12-17 14:00:00,209.31,209.33,208.67,208.8,3710.0,209.31,209.33,208.67,208.8,3710.0
2019-12-17 14:30:00,208.94,209.39,208.89,209.16,6291.0,208.94,209.39,208.89,209.16,6291.0
2019-12-17 15:00:00,209.21,209.38,208.77,208.92,8716.0,209.21,209.38,208.77,208.92,8716.0
2019-12-17 15:30:00,208.83,209.58,208.78,209.23,22342.0,208.83,209.58,208.78,209.23,22342.0
2019-12-18 09:30:00,210.13,211.26,209.57,210.21,7299.0,210.13,211.26,209.57,210.21,7299.0
2019-12-18 10:00:00,209.9,210.99,209.85,210.27,4120.0,209.9,210.99,209.85,210.27,4120.0
2019-12-18 10:30:00,210.09,210.2,209.63,209.81,7459.0,210.09,210.2,209.63,209.81,7459.0
2019-12-18 11:00:00,209.67,210.24,209.52,210.13,4278.0,209.67,210.24,209.52,210.13,4278.0
2019-12-18 11:30:00,210.22,210.25,210.02,210.02,2000.0,210.22,210.25,210.02,210.02,2000.0
2019-12-18 12:00:00,210.06,210.39,209.7,209.81,3198.0,210.06,210.39,209.7,209.81,3198.0
2019-12-18 12:30:00,209.82,210.15,209.75,210.1,2850.0,209.82,210.15,209.75,210.1,2850.0
2019-12-18 13:00:00,209.95,209.95,209.3,209.55,8009.0,209.95,209.95,209.3,209.55,8009.0
2019-12-18 13:30:00,209.55,209.88,209.42,209.7,8828.0,209.55,209.88,209.42,209.7,8828.0
2019-12-18 14:00:00,209.7,209.98,209.5,209.64,3620.0,209.7,209.98,209.5,209.64,3620.0
2019-12-18 14:30:00,210.15,210.31,209.87,209.87,1300.0,210.15,210.31,209.87,209.87,1300.0
2019-12-18 15:00:00,209.86,210.11,209.23,209.49,9638.0,209.86,210.11,209.23,209.49,9638.0
2019-12-18 15:30:00,209.5,209.5,209.05,209.31,5477.0,209.5,209.5,209.05,209.31,5477.0
2019-12-19 09:30:00,209.0,210.36,209.0,209.31,7146.0,209.0,210.36,209.0,209.31,7146.0
2019-12-19 10:00:00,209.0,209.32,208.55,209.23,2795.0,209.0,209.32,208.55,209.23,2795.0
2019-12-19 10:30:00,209.18,209.45,209.18,209.32,800.0,209.18,209.45,209.18,209.32,800.0
2019-12-19 11:00:00,209.7,209.79,209.3,209.59,4500.0,209.7,209.79,209.3,209.59,4500.0
2019-12-19 11:30:00,209.73,210.96,209.73,210.96,8316.0,209.73,210.96,209.73,210.96,8316.0
2019-12-19 12:00:00,211.03,211.28,210.66,210.8,4621.0,211.03,211.28,210.66,210.8,4621.0
2019-12-19 12:30:00,210.53,211.04,210.36,211.04,2647.0,210.53,211.04,210.36,211.04,2647.0
2019-12-19 13:00:00,211.0,211.07,210.75,210.85,2503.0,211.0,211.07,210.75,210.85,2503.0
2019-12-19 13:30:00,210.78,211.17,210.78,211.14,2650.0,210.78,211.17,210.78,211.14,2650.0
2019-12-19 14:00:00,211.08,211.1,210.67,210.77,8201.0,211.08,211.1,210.67,210.77,8201.0
2019-12-19 14:30:00,210.68,210.9,209.75,209.78,15040.0,210.68,210.9,209.75,209.78,15040.0
2019-12-19 15:00:00,209.85,210.37,209.71,210.32,9444.0,209.85,210.37,209.71,210.32,9444.0
2019-12-19 15:30:00,210.28,211.19,210.2,211.17,20664.0,210.28,211.19,210.2,211.17,20664.0
2019-12-20 09:30:00,212.85,213.11,211.61,212.0,9090.0,212.85,213.11,211.61,212.0,9090.0
2019-12-20 10:00:00,211.94,213.09,211.94,212.42,19894.0,211.94,213.09,211.94,212.42,19894.0
2019-12-20 10:30:00,212.36,212.52,211.89,212.3,19296.0,212.36,212.52,211.89,212.3,19296.0
2019-12-20 11:00:00,212.34,212.56,211.32,211.55,31148.0,212.34,212.56,211.32,211.55,31148.0
2019-12-20 11:30:00,211.1,211.67,210.73,211.45,5020.0,211.1,211.67,210.73,211.45,5020.0
2019-12-20 12:00:00,211.5,211.61,211.23,211.59,13475.0,211.5,211.61,211.23,211.59,13475.0
2019-12-20 12:30:00,211.65,211.92,211.48,211.92,3778.0,211.65,211.92,211.48,211.92,3778.0
2019-12-20 13:00:00,212.08,212.65,212.02,212.41,1817.0,212.08,212.65,212.02,212.41,1817.0
2019-12-20 13:30:00,212.33,212.55,212.11,212.15,2115.0,212.33,212.55,212.11,212.15,2115.0
2019-12-20 14:00:00,212.13,212.13,211.6,211.91,2811.0,212.13,212.13,211.6,211.91,2811.0
2019-12-20 14:30:00,211.82,211.9,211.24,211.42,5587.0,211.82,211.9,211.24,211.42,5587.0
2019-12-20 15:00:00,211.46,211.46,211.02,211.05,4975.0,211.46,211.46,211.02,211.05,4975.0
2019-12-20 15:30:00,211.14,211.92,211.12,211.83,22558.0,211.14,211.92,211.12,211.83,22558.0
2019-12-23 09:30:00,212.99,212.99,210.14,211.15,7824.0,212.99,212.99,210.14,211.15,7824.0
2019-12-23 10:00:00,211.06,211.61,210.35,210.8,2712.0,211.06,211.61,210.35,210.8,2712.0
2019-12-23 10:30:00,210.83,212.26,210.73,212.26,2435.0,210.83,212.26,210.73,212.26,2435.0
2019-12-23 11:00:00,212.24,213.18,212.07,212.88,5152.0,212.24,213.18,212.07,212.88,5152.0
2019-12-23 11:30:00,212.79,212.8,212.2,212.64,8291.0,212.79,212.8,212.2,212.64,8291.0
2019-12-23 12:00:00,212.48,212.75,212.24,212.24,6008.0,212.48,212.75,212.24,212.24,6008.0
2019-12-23 12:30:00,212.2,212.33,211.8,212.13,6318.0,212.2,212.33,211.8,212.13,6318.0
2019-12-23 13:00:00,212.15,212.21,211.97,212.18,2700.0,212.15,212.21,211.97,212.18,2700.0
2019-12-23 13:30:00,211.99,212.09,211.85,211.94,2170.0,211.99,212.09,211.85,211.94,2170.0
2019-12-23 14:00:00,211.78,211.79,211.25,211.25,1487.0,211.78,211.79,211.25,211.25,1487.0
2019-12-23 14:30:00,211.38,211.71,211.18,211.19,2123.0,211.38,211.71,211.18,211.19,2123.0
2019-12-23 15:00:00,211.36,211.92,211.26,211.92,3473.0,211.36,211.92,211.26,211.92,3473.0
2019-12-23 15:30:00,211.94,211.98,210.85,211.29,13967.0,211.94,211.98,210.85,211.29,13967.0
2019-12-24 09:30:00,211.28,211.89,209.32,210.44,13250.0,211.28,211.89,209.32,210.44,13250.0
2019-12-24 10:00:00,210.51,210.88,210.05,210.76,20403.0,210.51,210.88,210.05,210.76,20403.0
2019-12-24 10:30:00,210.75,211.23,210.46,210.9,7829.0,210.75,211.23,210.46,210.9,7829.0
2019-12-24 11:00:00,211.06,211.66,210.9,211.66,4107.0,211.06,211.66,210.9,211.66,4107.0
2019-12-24 11:30:00,211.47,212.26,211.47,212.03,10272.0,211.47,212.26,211.47,212.03,10272.0
2019-12-24 12:00:00,211.98,212.03,211.11,211.98,4974.0,211.98,212.03,211.11,211.98,4974.0
2019-12-24 12:30:00,211.98,212.11,211.58,211.58,5900.0,211.98,212.11,211.58,211.58,5900.0
2019-12-26 09:30:00,212.4,213.32,212.2,212.75,7012.0,212.4,213.32,212.2,212.75,7012.0
2019-12-26 10:00:00,213.1,213.63,213.0,213.36,8595.0,213.1,213.63,213.0,213.36,8595.0
2019-12-26 10:30:00,213.24,213.74,213.2,213.4,5578.0,213.24,213.74,213.2,213.4,5578.0
2019-12-26 11:00:00,213.48,213.78,213.25,213.6,13237.0,213.48,213.78,213.25,213.6,13237.0
2019-12-26 11:30:00,213.45,213.56,213.1,213.56,18449.0,213.45,213.56,213.1,213.56,18449.0
2019-12-26 12:00:00,213.63,213.8,213.39,213.8,6018.0,213.63,213.8,213.39,213.8,6018.0
2019-12-26 12:30:00,213.84,214.13,213.52,214.13,3484.0,213.84,214.13,213.52,214.13,3484.0
2019-12-26 13:00:00,214.21,214.61,214.15,214.61,4031.0,214.21,214.61,214.15,214.61,4031.0
2019-12-26 13:30:00,214.4,214.65,214.34,214.53,2303.0,214.4,214.65,214.34,214.53,2303.0
2019-12-26 14:00:00,214.4,214.79,214.17,214.68,9371.0,214.4,214.79,214.17,214.68,9371.0
2019-12-26 14:30:00,214.68,215.17,214.57,215.0,19132.0,214.68,215.17,214.57,215.0,19132.0
2019-12-26 15:00:00,214.87,215.52,214.79,214.8,8635.0,214.87,215.52,214.79,214.8,8635.0
2019-12-26 15:30:00,214.87,215.9,214.78,215.9,30538.0,214.87,215.9,214.78,215.9,30538.0
2019-12-27 09:30:00,216.93,217.0,213.84,213.88,6515.0,216.93,217.0,213.84,213.88,6515.0
2019-12-27 10:00:00,214.0,215.0,213.82,214.98,4534.0,214.0,215.0,213.82,214.98,4534.0
2019-12-27 10:30:00,214.48,216.05,214.3,215.72,12530.0,214.48,216.05,214.3,215.72,12530.0
2019-12-27 11:00:00,215.84,215.84,214.72,214.77,12273.0,215.84,215.84,214.72,214.77,12273.0
2019-12-27 11:30:00,214.81,215.15,214.8,214.86,3200.0,214.81,215.15,214.8,214.86,3200.0
2019-12-27 12:00:00,214.88,215.2,214.86,214.92,3100.0,214.88,215.2,214.86,214.92,3100.0
2019-12-27 12:30:00,215.0,215.13,214.51,215.09,3570.0,215.0,215.13,214.51,215.09,3570.0
2019-12-27 13:00:00,214.95,214.96,214.29,214.58,2438.0,214.95,214.96,214.29,214.58,2438.0
2019-12-27 13:30:00,214.7,214.85,214.48,214.67,3468.0,214.7,214.85,214.48,214.67,3468.0
2019-12-27 14:00:00,214.62,214.72,214.43,214.57,3371.0,214.62,214.72,214.43,214.57,3371.0
2019-12-27 14:30:00,214.66,214.94,214.33,214.68,1700.0,214.66,214.94,214.33,214.68,1700.0
2019-12-27 15:00:00,214.58,215.07,214.47,214.98,2326.0,214.58,215.07,214.47,214.98,2326.0
2019-12-27 15:30:00,215.04,215.11,214.33,214.39,13605.0,215.04,215.11,214.33,214.39,13605.0
2019-12-30 09:30:00,214.0,214.0,209.42,210.3,10525.0,214.0,214.0,209.42,210.3,10525.0
2019-12-30 10:00:00,210.13,210.39,209.36,209.66,3500.0,210.13,210.39,209.36,209.66,3500.0
2019-12-30 10:30:00,209.92,211.55,209.92,210.87,4147.0,209.92,211.55,209.92,210.87,4147.0
2019-12-30 11:00:00,210.89,211.34,210.34,211.34,3002.0,210.89,211.34,210.34,211.34,3002.0
2019-12-30 11:30:00,211.05,211.73,211.05,211.3,2026.0,211.05,211.73,211.05,211.3,2026.0
2019-12-30 12:00:00,211.19,211.49,211.19,211.33,2913.0,211.19,211.49,211.19,211.33,2913.0
2019-12-30 12:30:00,211.37,211.85,211.37,211.65,1256.0,211.37,211.85,211.37,211.65,1256.0
2019-12-30 13:00:00,211.3,211.64,211.29,211.64,1235.0,211.3,211.64,211.29,211.64,1235.0
2019-12-30 13:30:00,211.84,211.92,211.48,211.49,948.0,211.84,211.92,211.48,211.49,948.0
2019-12-30 14:00:00,211.75,211.93,211.04,211.05,3812.0,211.75,211.93,211.04,211.05,3812.0
2019-12-30 14:30:00,211.02,211.16,210.41,210.41,16703.0,211.02,211.16,210.41,210.41,16703.0
2019-12-30 15:00:00,210.52,211.0,210.32,210.77,3399.0,210.52,211.0,210.32,210.77,3399.0
2019-12-30 15:30:00,210.69,210.96,210.02,210.21,21252.0,210.69,210.96,210.02,210.21,21252.0
2019-12-31 09:30:00,209.65,212.95,209.65,212.61,3519.0,209.65,212.95,209.65,212.61,3519.0
2019-12-31 10:00:00,212.64,212.64,211.71,211.71,3247.0,212.64,212.64,211.71,211.71,3247.0
2019-12-31 10:30:00,211.3,212.23,211.3,211.81,700.0,211.3,212.23,211.3,211.81,700.0
2019-12-31 11:00:00,211.8,212.05,211.77,211.92,2221.0,211.8,212.05,211.77,211.92,2221.0
2019-12-31 11:30:00,211.96,211.96,211.15,211.43,5513.0,211.96,211.96,211.15,211.43,5513.0
2019-12-31 12:00:00,211.45,211.73,211.41,211.42,1300.0,211.45,211.73,211.41,211.42,1300.0
2019-12-31 12:30:00,211.61,211.79,211.41,211.48,2020.0,211.61,211.79,211.41,211.48,2020.0
2019-12-31 13:00:00,211.67,211.96,211.34,211.9,3093.0,211.67,211.96,211.34,211.9,3093.0
2019-12-31 13:30:00,212.26,212.99,212.24,212.59,2570.0,212.26,212.99,212.24,212.59,2570.0
2019-12-31 14:00:00,212.21,212.33,211.95,212.33,1850.0,212.21,212.33,211.95,212.33,1850.0
2019-12-31 14:30:00,212.34,212.59,212.16,212.16,1800.0,212.34,212.59,212.16,212.16,1800.0
2019-12-31 15:00:00,212.06,212.69,212.06,212.69,2107.0,212.06,212.69,212.06,212.69,2107.0
2019-12-31 15:30:00,212.64,213.18,212.08,212.21,22332.0,212.64,213.18,212.08,212.21,22332.0
2020-01-02 09:30:00,214.12,216.07,213.81,215.57,10002.0,214.12,216.07,213.81,215.57,10002.0
2020-01-02 10:00:00,215.74,215.98,214.41,214.84,12203.0,215.74,215.98,214.41,214.84,12203.0
2020-01-02 10:30:00,214.79,215.39,214.57,215.39,11489.0,214.79,215.39,214.57,215.39,11489.0
2020-01-02 11:00:00,215.37,215.78,214.73,214.73,5418.0,215.37,215.78,214.73,214.73,5418.0
2020-01-02 11:30:00,214.82,214.86,213.45,213.69,7757.0,214.82,214.86,213.45,213.69,7757.0
2020-01-02 12:00:00,214.0,214.6,214.0,214.55,2530.0,214.0,214.6,214.0,214.55,2530.0
2020-01-02 12:30:00,214.54,214.7,214.12,214.31,3471.0,214.54,214.7,214.12,214.31,3471.0
2020-01-02 13:00:00,214.39,214.39,213.6,213.74,3955.0,214.39,214.39,213.6,213.74,3955.0
2020-01-02 13:30:00,213.6,213.77,213.38,213.71,4470.0,213.6,213.77,213.38,213.71,4470.0
2020-01-02 14:00:00,213.85,214.9,213.85,214.81,5402.0,213.85,214.9,213.85,214.81,5402.0
2020-01-02 14:30:00,214.75,214.93,214.61,214.8,3119.0,214.75,214.93,214.61,214.8,3119.0
2020-01-02 15:00:00,214.83,215.06,214.41,214.99,7200.0,214.83,215.06,214.41,214.99,7200.0
2020-01-02 15:30:00,215.09,216.43,214.89,216.23,37122.0,215.09,216.43,214.89,216.23,37122.0
2020-01-03 09:30:00,213.7,215.23,212.94,215.23,9826.0,213.7,215.23,212.94,215.23,9826.0
2020-01-03 10:00:00,215.13,215.72,214.23,214.58,3602.0,215.13,215.72,214.23,214.58,3602.0
2020-01-03 10:30:00,214.83,215.28,214.65,214.81,6776.0,214.83,215.28,214.65,214.81,6776.0
2020-01-03 11:00:00,214.83,214.93,214.37,214.84,5218.0,214.83,214.93,214.37,214.84,5218.0
2020-01-03 11:30:00,214.92,215.07,214.78,214.89,2500.0,214.92,215.07,214.78,214.89,2500.0
2020-01-03 12:00:00,214.99,215.7,214.99,215.69,11712.0,214.99,215.7,214.99,215.69,11712.0
2020-01-03 12:30:00,215.85,216.38,215.85,216.18,3025.0,215.85,216.38,215.85,216.18,3025.0
2020-01-03 13:00:00,216.21,216.33,215.8,215.98,2561.0,216.21,216.33,215.8,215.98,2561.0
2020-01-03 13:30:00,216.07,216.96,215.03,216.68,9129.0,216.07,216.96,215.03,216.68,9129.0
2020-01-03 14:00:00,216.68,216.9,216.13,216.74,7354.0,216.68,216.9,216.13,216.74,7354.0
2020-01-03 14:30:00,216.71,217.16,216.54,217.08,6494.0,216.71,217.16,216.54,217.08,6494.0
2020-01-03 15:00:00,217.08,217.63,216.98,217.19,6975.0,217.08,217.63,216.98,217.19,6975.0
2020-01-03 15:30:00,217.22,217.76,216.96,217.24,43302.0,217.22,217.76,216.96,217.24,43302.0
2020-01-06 09:30:00,214.39,215.0,213.44,214.49,21165.0,214.39,215.0,213.44,214.49,21165.0
2020-01-06 10:00:00,214.16,214.33,212.59,213.77,9838.0,214.16,214.33,212.59,213.77,9838.0
2020-01-06 10:30:00,213.67,213.89,213.2,213.76,5300.0,213.67,213.89,213.2,213.76,5300.0
2020-01-06 11:00:00,213.69,214.13,213.58,213.76,106493.0,213.69,214.13,213.58,213.76,106493.0
2020-01-06 11:30:00,213.76,213.96,213.33,213.75,14528.0,213.76,213.96,213.33,213.75,14528.0
2020-01-06 12:00:00,213.61,213.61,213.03,213.13,10809.0,213.61,213.61,213.03,213.13,10809.0
2020-01-06 12:30:00,213.14,213.48,212.83,213.03,6940.0,213.14,213.48,212.83,213.03,6940.0
2020-01-06 13:00:00,213.0,213.28,212.33,212.72,11215.0,213.0,213.28,212.33,212.72,11215.0
2020-01-06 13:30:00,212.57,212.81,212.0,212.73,11940.0,212.57,212.81,212.0,212.73,11940.0
2020-01-06 14:00:00,212.74,213.99,212.71,213.91,9919.0,212.74,213.99,212.71,213.91,9919.0
2020-01-06 14:30:00,213.9,213.94,213.29,213.63,6091.0,213.9,213.94,213.29,213.63,6091.0
2020-01-06 15:00:00,213.67,213.98,213.45,213.75,9078.0,213.67,213.98,213.45,213.75,9078.0
2020-01-06 15:30:00,213.69,214.02,213.04,213.96,52736.0,213.69,214.02,213.04,213.96,52736.0
2020-01-07 09:30:00,214.1,214.28,212.7,213.45,5143.0,214.1,214.28,212.7,213.45,5143.0
2020-01-07 10:00:00,214.29,214.48,213.02,213.74,12702.0,214.29,214.48,213.02,213.74,12702.0
2020-01-07 10:30:00,213.74,214.35,213.24,214.35,4777.0,213.74,214.35,213.24,214.35,4777.0
2020-01-07 11:00:00,214.62,215.44,214.24,215.24,6562.0,214.62,215.44,214.24,215.24,6562.0
2020-01-07 11:30:00,215.05,215.98,215.05,215.72,5409.0,215.05,215.98,215.05,215.72,5409.0
2020-01-07 12:00:00,215.67,216.82,215.67,215.81,2724.0,215.67,216.82,215.67,215.81,2724.0
2020-01-07 12:30:00,215.81,216.23,215.71,216.02,2809.0,215.81,216.23,215.71,216.02,2809.0
2020-01-07 13:00:00,215.96,216.11,215.59,215.82,3551.0,215.96,216.11,215.59,215.82,3551.0
2020-01-07 13:30:00,215.81,216.2,215.62,215.89,3648.0,215.81,216.2,215.62,215.89,3648.0
2020-01-07 14:00:00,216.1,216.1,214.8,215.21,3873.0,216.1,216.1,214.8,215.21,3873.0
2020-01-07 14:30:00,215.28,215.61,215.04,215.14,6688.0,215.28,215.61,215.04,215.14,6688.0
2020-01-07 15:00:00,215.29,215.6,215.18,215.52,3000.0,215.29,215.6,215.18,215.52,3000.0
2020-01-07 15:30:00,215.5,215.73,214.94,215.53,16693.0,215.5,215.73,214.94,215.53,16693.0
2020-01-08 09:30:00,215.39,216.96,214.31,215.67,7064.0,215.39,216.96,214.31,215.67,7064.0
2020-01-08 10:00:00,216.15,217.15,216.09,216.59,9165.0,216.15,217.15,216.09,216.59,9165.0
2020-01-08 10:30:00,216.5,217.95,216.16,217.18,9702.0,216.5,217.95,216.16,217.18,9702.0
2020-01-08 11:00:00,217.35,218.43,217.12,218.43,8090.0,217.35,218.43,217.12,218.43,8090.0
2020-01-08 11:30:00,218.54,219.16,218.16,219.16,16300.0,218.54,219.16,218.16,219.16,16300.0
2020-01-08 12:00:00,219.05,219.22,218.58,219.22,4832.0,219.05,219.22,218.58,219.22,4832.0
2020-01-08 12:30:00,219.17,220.0,219.16,219.47,10674.0,219.17,220.0,219.16,219.47,10674.0
2020-01-08 13:00:00,219.4,219.47,218.74,218.92,4486.0,219.4,219.47,218.74,218.92,4486.0
2020-01-08 13:30:00,218.95,220.38,218.95,219.56,11528.0,218.95,220.38,218.95,219.56,11528.0
2020-01-08 14:00:00,219.41,220.39,219.25,220.39,8224.0,219.41,220.39,219.25,220.39,8224.0
2020-01-08 14:30:00,220.26,220.59,219.83,220.2,8900.0,220.26,220.59,219.83,220.2,8900.0
2020-01-08 15:00:00,220.31,221.45,220.31,221.41,14645.0,220.31,221.45,220.31,221.41,14645.0
2020-01-08 15:30:00,221.23,221.7,220.66,221.29,76301.0,221.23,221.7,220.66,221.29,76301.0
2020-01-09 09:30:00,222.98,224.22,221.26,221.43,10999.0,222.98,224.22,221.26,221.43,10999.0
2020-01-09 10:00:00,221.85,222.95,221.47,221.58,5662.0,221.85,222.95,221.47,221.58,5662.0
2020-01-09 10:30:00,221.46,222.59,221.24,222.21,4159.0,221.46,222.59,221.24,222.21,4159.0
2020-01-09 11:00:00,222.27,223.4,222.2,223.29,4813.0,222.27,223.4,222.2,223.29,4813.0
2020-01-09 11:30:00,223.39,223.65,223.08,223.08,5400.0,223.39,223.65,223.08,223.08,5400.0
2020-01-09 12:00:00,223.26,223.49,222.53,222.99,4935.0,223.26,223.49,222.53,222.99,4935.0
2020-01-09 12:30:00,223.06,223.98,222.03,223.08,8285.0,223.06,223.98,222.03,223.08,8285.0
2020-01-09 13:00:00,222.9,223.02,222.66,222.95,4008.0,222.9,223.02,222.66,222.95,4008.0
2020-01-09 13:30:00,222.8,223.02,222.62,222.93,3831.0,222.8,223.02,222.62,222.93,3831.0
2020-01-09 14:00:00,222.77,223.08,222.44,222.74,7884.0,222.77,223.08,222.44,222.74,7884.0
2020-01-09 14:30:00,222.87,223.45,222.83,223.26,3758.0,222.87,223.45,222.83,223.26,3758.0
2020-01-09 15:00:00,223.37,223.42,222.56,222.78,4191.0,223.37,223.42,222.56,222.78,4191.0
2020-01-09 15:30:00,222.81,223.3,222.48,223.27,13723.0,222.81,223.3,222.48,223.27,13723.0
2020-01-10 09:30:00,223.82,224.49,222.85,224.3,8852.0,223.82,224.49,222.85,224.3,8852.0
2020-01-10 10:00:00,223.73,224.41,223.3,224.05,4849.0,223.73,224.41,223.3,224.05,4849.0
2020-01-10 10:30:00,224.09,224.31,223.14,223.83,7811.0,224.09,224.31,223.14,223.83,7811.0
2020-01-10 11:00:00,223.6,224.34,223.58,223.85,2500.0,223.6,224.34,223.58,223.85,2500.0
2020-01-10 11:30:00,223.51,223.9,223.19,223.52,4765.0,223.51,223.9,223.19,223.52,4765.0
2020-01-10 12:00:00,223.63,223.65,222.7,223.14,2815.0,223.63,223.65,222.7,223.14,2815.0
2020-01-10 12:30:00,223.35,224.11,223.29,224.07,4536.0,223.35,224.11,223.29,224.07,4536.0
2020-01-10 13:00:00,224.09,224.71,223.99,223.99,2357.0,224.09,224.71,223.99,223.99,2357.0
2020-01-10 13:30:00,223.74,224.7,223.74,224.67,12759.0,223.74,224.7,223.74,224.67,12759.0
2020-01-10 14:00:00,224.54,224.54,223.76,224.13,5541.0,224.54,224.54,223.76,224.13,5541.0
2020-01-10 14:30:00,223.82,224.11,223.51,223.77,1600.0,223.82,224.11,223.51,223.77,1600.0
2020-01-10 15:00:00,223.69,223.69,223.22,223.22,4698.0,223.69,223.69,223.22,223.22,4698.0
2020-01-10 15:30:00,223.11,223.59,222.41,223.21,46369.0,223.11,223.59,222.41,223.21,46369.0
2020-01-13 09:30:00,225.04,226.84,224.57,226.21,9894.0,225.04,226.84,224.57,226.21,9894.0
2020-01-13 10:00:00,226.76,227.15,226.23,227.15,3253.0,226.76,227.15,226.23,227.15,3253.0
2020-01-13 10:30:00,227.03,227.08,226.2,226.56,4655.0,227.03,227.08,226.2,226.56,4655.0
2020-01-13 11:00:00,226.41,227.23,226.04,226.44,7559.0,226.41,227.23,226.04,226.44,7559.0
2020-01-13 11:30:00,226.39,227.3,226.13,227.3,7292.0,226.39,227.3,226.13,227.3,7292.0
2020-01-13 12:00:00,227.54,228.11,227.36,228.03,2700.0,227.54,228.11,227.36,228.03,2700.0
2020-01-13 12:30:00,228.05,228.2,227.33,227.74,15057.0,228.05,228.2,227.33,227.74,15057.0
2020-01-13 13:00:00,227.77,228.28,227.49,228.28,5216.0,227.77,228.28,227.49,228.28,5216.0
2020-01-13 13:30:00,228.33,228.92,228.3,228.86,5918.0,228.33,228.92,228.3,228.86,5918.0
2020-01-13 14:00:00,228.81,228.97,228.63,228.84,7928.0,228.81,228.97,228.63,228.84,7928.0
2020-01-13 14:30:00,228.82,229.06,228.41,228.92,6703.0,228.82,229.06,228.41,228.92,6703.0
2020-01-13 15:00:00,228.9,229.13,228.11,228.11,7301.0,228.9,229.13,228.11,228.11,7301.0
2020-01-13 15:30:00,227.99,228.65,227.45,228.54,18951.0,227.99,228.65,227.45,228.54,18951.0
2020-01-14 09:30:00,228.33,229.93,226.82,226.82,78633.0,228.33,229.93,226.82,226.82,78633.0
2020-01-14 10:00:00,227.21,228.37,227.1,228.25,7995.0,227.21,228.37,227.1,228.25,7995.0
2020-01-14 10:30:00,228.21,228.3,227.38,227.59,11265.0,228.21,228.3,227.38,227.59,11265.0
2020-01-14 11:00:00,227.45,227.45,226.46,227.09,6199.0,227.45,227.45,226.46,227.09,6199.0
2020-01-14 11:30:00,226.93,227.32,226.93,227.28,7393.0,226.93,227.32,226.93,227.28,7393.0
2020-01-14 12:00:00,227.2,227.45,226.96,227.45,6557.0,227.2,227.45,226.96,227.45,6557.0
2020-01-14 12:30:00,227.23,227.92,227.23,227.31,11238.0,227.23,227.92,227.23,227.31,11238.0
2020-01-14 13:00:00,227.42,227.5,226.88,227.34,8467.0,227.42,227.5,226.88,227.34,8467.0
2020-01-14 13:30:00,227.3,227.96,226.89,227.22,8012.0,227.3,227.96,226.89,227.22,8012.0
2020-01-14 14:00:00,227.12,228.14,226.91,228.06,12474.0,227.12,228.14,226.91,228.06,12474.0
2020-01-14 14:30:00,228.21,228.71,227.88,227.88,8851.0,228.21,228.71,227.88,227.88,8851.0
2020-01-14 15:00:00,228.02,228.24,227.5,227.68,9621.0,228.02,228.24,227.5,227.68,9621.0
2020-01-14 15:30:00,227.65,228.19,227.04,227.22,50349.0,227.65,228.19,227.04,227.22,50349.0
2020-01-15 09:30:00,228.15,231.16,228.15,230.01,8471.0,228.15,231.16,228.15,230.01,8471.0
2020-01-15 10:00:00,230.09,230.09,228.65,229.19,5161.0,230.09,230.09,228.65,229.19,5161.0
2020-01-15 10:30:00,229.73,230.53,229.68,230.39,6249.0,229.73,230.53,229.68,230.39,6249.0
2020-01-15 11:00:00,230.11,230.86,229.77,230.86,9402.0,230.11,230.86,229.77,230.86,9402.0
2020-01-15 11:30:00,230.74,230.91,230.38,230.63,2335.0,230.74,230.91,230.38,230.63,2335.0
2020-01-15 12:00:00,230.8,230.84,230.18,230.73,3784.0,230.8,230.84,230.18,230.73,3784.0
2020-01-15 12:30:00,230.69,230.75,229.63,229.89,4978.0,230.69,230.75,229.63,229.89,4978.0
2020-01-15 13:00:00,229.92,230.39,229.91,230.36,2910.0,229.92,230.39,229.91,230.36,2910.0
2020-01-15 13:30:00,230.38,230.69,230.31,230.37,2205.0,230.38,230.69,230.31,230.37,2205.0
2020-01-15 14:00:00,230.58,231.19,230.38,231.13,2511.0,230.58,231.19,230.38,231.13,2511.0
2020-01-15 14:30:00,231.09,231.21,230.7,230.7,2903.0,231.09,231.21,230.7,230.7,2903.0
2020-01-15 15:00:00,230.71,230.72,228.92,229.0,5590.0,230.71,230.72,228.92,229.0,5590.0
2020-01-15 15:30:00,228.77,229.04,228.11,228.68,11826.0,228.77,229.04,228.11,228.68,11826.0
2020-01-16 09:30:00,230.45,230.8,229.85,230.68,4126.0,230.45,230.8,229.85,230.68,4126.0
2020-01-16 10:00:00,231.5,231.5,230.75,230.83,11763.0,231.5,231.5,230.75,230.83,11763.0
2020-01-16 10:30:00,230.8,231.18,230.0,230.34,5071.0,230.8,231.18,230.0,230.34,5071.0
2020-01-16 11:00:00,230.4,230.9,230.15,230.62,6329.0,230.4,230.9,230.15,230.62,6329.0
2020-01-16 11:30:00,230.51,231.12,230.34,231.04,11435.0,230.51,231.12,230.34,231.04,11435.0
2020-01-16 12:00:00,231.06,232.74,230.95,232.57,30681.0,231.06,232.74,230.95,232.57,30681.0
2020-01-16 12:30:00,232.59,232.59,231.32,231.32,5040.0,232.59,232.59,231.32,231.32,5040.0
2020-01-16 13:00:00,231.53,231.53,231.37,231.48,3156.0,231.53,231.53,231.37,231.48,3156.0
2020-01-16 13:30:00,231.4,231.87,231.39,231.7,2514.0,231.4,231.87,231.39,231.7,2514.0
2020-01-16 14:00:00,231.97,232.25,231.96,232.04,1788.0,231.97,232.25,231.96,232.04,1788.0
2020-01-16 14:30:00,231.92,232.39,231.62,232.31,5042.0,231.92,232.39,231.62,232.31,5042.0
2020-01-16 15:00:00,232.27,232.81,231.67,232.55,21572.0,232.27,232.81,231.67,232.55,21572.0
2020-01-16 15:30:00,232.6,233.84,232.5,233.84,25131.0,232.6,233.84,232.5,233.84,25131.0
2020-01-17 09:30:00,233.83,233.88,231.26,232.17,11698.0,233.83,233.88,231.26,232.17,11698.0
2020-01-17 10:00:00,232.49,232.49,231.59,232.08,6205.0,232.49,232.49,231.59,232.08,6205.0
2020-01-17 10:30:00,232.08,232.08,230.89,230.89,6035.0,232.08,232.08,230.89,230.89,6035.0
2020-01-17 11:00:00,230.82,231.06,230.17,230.82,8130.0,230.82,231.06,230.17,230.82,8130.0
2020-01-17 11:30:00,230.74,231.0,230.03,230.42,8724.0,230.74,231.0,230.03,230.42,8724.0
2020-01-17 12:00:00,230.46,230.88,229.94,230.56,7381.0,230.46,230.88,229.94,230.56,7381.0
2020-01-17 12:30:00,230.67,231.07,230.56,230.77,6926.0,230.67,231.07,230.56,230.77,6926.0
2020-01-17 13:00:00,230.28,231.49,230.28,231.11,4203.0,230.28,231.49,230.28,231.11,4203.0
2020-01-17 13:30:00,231.07,231.16,230.47,230.99,8074.0,231.07,231.16,230.47,230.99,8074.0
2020-01-17 14:00:00,230.82,230.89,230.55,230.76,7224.0,230.82,230.89,230.55,230.76,7224.0
2020-01-17 14:30:00,230.66,230.71,230.22,230.4,5115.0,230.66,230.71,230.22,230.4,5115.0
2020-01-17 15:00:00,230.37,231.29,229.68,231.04,12489.0,230.37,231.29,229.68,231.04,12489.0
2020-01-17 15:30:00,230.98,232.54,230.97,232.4,34907.0,230.98,232.54,230.97,232.4,34907.0
2020-01-21 09:30:00,230.98,232.36,230.43,231.49,12511.0,230.98,232.36,230.43,231.49,12511.0
2020-01-21 10:00:00,231.48,232.46,231.48,232.42,10337.0,231.48,232.46,231.48,232.42,10337.0
2020-01-21 10:30:00,232.53,232.82,232.4,232.63,4001.0,232.53,232.82,232.4,232.63,4001.0
2020-01-21 11:00:00,232.53,232.91,232.53,232.66,4629.0,232.53,232.91,232.53,232.66,4629.0
2020-01-21 11:30:00,232.59,233.18,232.55,233.08,7569.0,232.59,233.18,232.55,233.08,7569.0
2020-01-21 12:00:00,233.04,233.37,232.49,232.59,22100.0,233.04,233.37,232.49,232.59,22100.0
2020-01-21 12:30:00,232.57,232.57,231.2,231.33,3415.0,232.57,232.57,231.2,231.33,3415.0
2020-01-21 13:00:00,231.39,231.88,230.94,231.21,4019.0,231.39,231.88,230.94,231.21,4019.0
2020-01-21 13:30:00,231.24,231.79,230.76,231.59,15427.0,231.24,231.79,230.76,231.59,15427.0
2020-01-21 14:00:00,231.55,232.15,231.33,231.73,6680.0,231.55,232.15,231.33,231.73,6680.0
2020-01-21 14:30:00,231.47,232.16,231.38,231.93,11385.0,231.47,232.16,231.38,231.93,11385.0
2020-01-21 15:00:00,232.01,232.53,231.74,232.53,18505.0,232.01,232.53,231.74,232.53,18505.0
2020-01-21 15:30:00,232.7,232.77,231.71,231.82,29419.0,232.7,232.77,231.71,231.82,29419.0
2020-01-22 09:30:00,232.82,235.34,232.82,234.02,11301.0,232.82,235.34,232.82,234.02,11301.0
2020-01-22 10:00:00,234.09,235.6,234.03,235.6,8492.0,234.09,235.6,234.03,235.6,8492.0
2020-01-22 10:30:00,235.59,236.04,235.43,235.63,7839.0,235.59,236.04,235.43,235.63,7839.0
2020-01-22 11:00:00,235.47,235.7,234.5,234.96,20613.0,235.47,235.7,234.5,234.96,20613.0
2020-01-22 11:30:00,235.11,235.6,234.67,234.85,7025.0,235.11,235.6,234.67,234.85,7025.0
2020-01-22 12:00:00,234.86,235.84,234.58,235.81,16681.0,234.86,235.84,234.58,235.81,16681.0
2020-01-22 12:30:00,235.81,236.04,235.64,235.75,6885.0,235.81,236.04,235.64,235.75,6885.0
2020-01-22 13:00:00,235.67,235.73,234.49,235.26,22646.0,235.67,235.73,234.49,235.26,22646.0
2020-01-22 13:30:00,235.26,235.26,235.0,235.03,10692.0,235.26,235.26,235.0,235.03,10692.0
2020-01-22 14:00:00,235.17,235.26,234.69,234.79,16507.0,235.17,235.26,234.69,234.79,16507.0
2020-01-22 14:30:00,234.75,234.75,234.04,234.09,12197.0,234.75,234.75,234.04,234.09,12197.0
2020-01-22 15:00:00,233.98,234.21,233.12,233.48,7254.0,233.98,234.21,233.12,233.48,7254.0
2020-01-22 15:30:00,233.37,233.38,232.49,232.57,26758.0,233.37,233.38,232.49,232.57,26758.0
2020-01-23 09:30:00,232.09,232.51,230.97,231.85,8201.0,232.09,232.51,230.97,231.85,8201.0
2020-01-23 10:00:00,231.85,232.6,231.61,232.58,6237.0,231.85,232.6,231.61,232.58,6237.0
2020-01-23 10:30:00,232.27,232.6,230.68,231.17,9155.0,232.27,232.6,230.68,231.17,9155.0
2020-01-23 11:00:00,231.08,231.5,230.48,230.58,8093.0,231.08,231.5,230.48,230.58,8093.0
2020-01-23 11:30:00,230.7,231.14,230.7,230.89,9226.0,230.7,231.14,230.7,230.89,9226.0
2020-01-23 12:00:00,230.94,231.18,230.65,231.14,9985.0,230.94,231.18,230.65,231.14,9985.0
2020-01-23 12:30:00,231.1,231.24,230.63,230.63,7015.0,231.1,231.24,230.63,230.63,7015.0
2020-01-23 13:00:00,230.72,231.05,230.57,230.61,6105.0,230.72,231.05,230.57,230.61,6105.0
2020-01-23 13:30:00,230.48,231.09,230.48,230.86,6854.0,230.48,231.09,230.48,230.86,6854.0
2020-01-23 14:00:00,230.93,231.15,230.69,231.04,9090.0,230.93,231.15,230.69,231.04,9090.0
2020-01-23 14:30:00,231.05,231.05,230.72,230.87,14798.0,231.05,231.05,230.72,230.87,14798.0
2020-01-23 15:00:00,230.88,231.05,230.48,230.59,5712.0,230.88,231.05,230.48,230.59,5712.0
2020-01-23 15:30:00,230.67,230.88,230.28,230.38,19140.0,230.67,230.88,230.28,230.38,19140.0
2020-01-24 09:30:00,231.67,232.52,231.04,231.8,21816.0,231.67,232.52,231.04,231.8,21816.0
2020-01-24 10:00:00,231.72,231.72,230.61,230.62,5308.0,231.72,231.72,230.61,230.62,5308.0
2020-01-24 10:30:00,230.41,230.73,229.88,229.88,14177.0,230.41,230.73,229.88,229.88,14177.0
2020-01-24 11:00:00,229.87,230.3,229.37,229.54,9131.0,229.87,230.3,229.37,229.54,9131.0
2020-01-24 11:30:00,229.59,229.79,229.13,229.19,5616.0,229.59,229.79,229.13,229.19,5616.0
2020-01-24 12:00:00,229.0,229.0,227.51,228.02,10808.0,229.0,229.0,227.51,228.02,10808.0
2020-01-24 12:30:00,228.03,228.75,227.73,228.45,8927.0,228.03,228.75,227.73,228.45,8927.0
2020-01-24 13:00:00,228.66,228.66,227.87,228.0,7131.0,228.66,228.66,227.87,228.0,7131.0
2020-01-24 13:30:00,227.81,227.83,227.03,227.2,4134.0,227.81,227.83,227.03,227.2,4134.0
2020-01-24 14:00:00,227.44,227.44,226.11,226.39,8386.0,227.44,227.44,226.11,226.39,8386.0
2020-01-24 14:30:00,226.44,227.38,226.42,227.38,6565.0,226.44,227.38,226.42,227.38,6565.0
2020-01-24 15:00:00,227.29,228.33,227.29,227.86,3602.0,227.29,228.33,227.29,227.86,3602.0
2020-01-24 15:30:00,227.79,227.99,227.06,227.41,14565.0,227.79,227.99,227.06,227.41,14565.0
2020-01-27 09:30:00,221.69,225.0,220.02,224.52,19355.0,221.69,225.0,220.02,224.52,19355.0
2020-01-27 10:00:00,224.57,226.45,224.31,226.38,16027.0,224.57,226.45,224.31,226.38,16027.0
2020-01-27 10:30:00,226.36,226.36,224.9,225.29,5462.0,226.36,226.36,224.9,225.29,5462.0
2020-01-27 11:00:00,225.28,225.6,224.38,225.47,8355.0,225.28,225.6,224.38,225.47,8355.0
2020-01-27 11:30:00,225.5,226.42,225.49,226.22,2887.0,225.5,226.42,225.49,226.22,2887.0
2020-01-27 12:00:00,226.08,226.51,226.07,226.49,6462.0,226.08,226.51,226.07,226.49,6462.0
2020-01-27 12:30:00,226.67,226.96,226.54,226.61,1785.0,226.67,226.96,226.54,226.61,1785.0
2020-01-27 13:00:00,226.79,227.23,226.5,227.08,4700.0,226.79,227.23,226.5,227.08,4700.0
2020-01-27 13:30:00,226.94,227.29,226.71,226.76,6710.0,226.94,227.29,226.71,226.76,6710.0
2020-01-27 14:00:00,226.82,227.01,226.51,226.95,2359.0,226.82,227.01,226.51,226.95,2359.0
2020-01-27 14:30:00,226.96,226.96,225.82,226.45,8844.0,226.96,226.96,225.82,226.45,8844.0
2020-01-27 15:00:00,226.29,226.8,226.07,226.6,29681.0,226.29,226.8,226.07,226.6,29681.0
2020-01-27 15:30:00,226.52,226.97,225.98,226.83,38804.0,226.52,226.97,225.98,226.83,38804.0
2020-01-28 09:30:00,228.58,229.02,227.71,228.11,26025.0,228.58,229.02,227.71,228.11,26025.0
2020-01-28 10:00:00,228.49,230.27,228.48,229.9,4504.0,228.49,230.27,228.48,229.9,4504.0
2020-01-28 10:30:00,230.2,231.3,230.2,230.72,2001.0,230.2,231.3,230.2,230.72,2001.0
2020-01-28 11:00:00,230.87,231.52,230.81,231.52,4522.0,230.87,231.52,230.81,231.52,4522.0
2020-01-28 11:30:00,231.56,231.69,231.39,231.69,2128.0,231.56,231.69,231.39,231.69,2128.0
2020-01-28 12:00:00,231.77,232.31,231.55,232.23,2865.0,231.77,232.31,231.55,232.23,2865.0
2020-01-28 12:30:00,232.48,232.56,232.11,232.21,2552.0,232.48,232.56,232.11,232.21,2552.0
2020-01-28 13:00:00,232.2,232.7,232.2,232.36,4003.0,232.2,232.7,232.2,232.36,4003.0
2020-01-28 13:30:00,232.48,232.97,232.17,232.72,2400.0,232.48,232.97,232.17,232.72,2400.0
2020-01-28 14:00:00,232.7,233.49,232.62,233.48,5138.0,232.7,233.49,232.62,233.48,5138.0
2020-01-28 14:30:00,233.49,234.35,233.49,234.0,6964.0,233.49,234.35,233.49,234.0,6964.0
2020-01-28 15:00:00,233.52,234.4,233.4,234.27,6409.0,233.52,234.4,233.4,234.27,6409.0
2020-01-28 15:30:00,234.25,234.25,233.29,233.45,28316.0,234.25,234.25,233.29,233.45,28316.0
2020-01-29 09:30:00,234.04,235.57,234.04,234.77,8656.0,234.04,235.57,234.04,234.77,8656.0
2020-01-29 10:00:00,234.78,234.97,234.09,234.97,7345.0,234.78,234.97,234.09,234.97,7345.0
2020-01-29 10:30:00,234.99,235.42,234.47,235.25,4525.0,234.99,235.42,234.47,235.25,4525.0
2020-01-29 11:00:00,235.0,235.17,234.1,234.39,7339.0,235.0,235.17,234.1,234.39,7339.0
2020-01-29 11:30:00,234.29,234.72,234.28,234.72,2935.0,234.29,234.72,234.28,234.72,2935.0
2020-01-29 12:00:00,234.83,235.22,234.57,235.22,3340.0,234.83,235.22,234.57,235.22,3340.0
2020-01-29 12:30:00,235.07,235.18,234.95,234.95,1640.0,235.07,235.18,234.95,234.95,1640.0
2020-01-29 13:00:00,234.92,235.0,234.61,234.98,3401.0,234.92,235.0,234.61,234.98,3401.0
2020-01-29 13:30:00,234.96,235.1,234.87,235.09,5200.0,234.96,235.1,234.87,235.09,5200.0
2020-01-29 14:00:00,234.9,235.81,234.6,235.76,6590.0,234.9,235.81,234.6,235.76,6590.0
2020-01-29 14:30:00,235.67,235.71,234.94,235.03,10310.0,235.67,235.71,234.94,235.03,10310.0
2020-01-29 15:00:00,235.0,235.29,234.1,234.86,10704.0,235.0,235.29,234.1,234.86,10704.0
2020-01-29 15:30:00,234.62,234.98,233.47,233.47,42522.0,234.62,234.98,233.47,233.47,42522.0
2020-01-30 09:30:00,231.07,233.56,231.07,233.09,8040.0,231.07,233.56,231.07,233.09,8040.0
2020-01-30 10:00:00,233.08,233.18,232.38,232.39,1726.0,233.08,233.18,232.38,232.39,1726.0
2020-01-30 10:30:00,231.87,231.97,230.07,230.08,5899.0,231.87,231.97,230.07,230.08,5899.0
2020-01-30 11:00:00,230.19,230.8,229.79,230.8,3807.0,230.19,230.8,229.79,230.8,3807.0
2020-01-30 11:30:00,230.96,231.81,230.82,231.7,800.0,230.96,231.81,230.82,231.7,800.0
2020-01-30 12:00:00,231.85,232.41,231.78,231.83,1400.0,231.85,232.41,231.78,231.83,1400.0
2020-01-30 12:30:00,231.56,231.56,230.68,230.86,3850.0,231.56,231.56,230.68,230.86,3850.0
2020-01-30 13:00:00,230.99,231.11,230.16,230.34,6587.0,230.99,231.11,230.16,230.34,6587.0
2020-01-30 13:30:00,230.31,230.59,229.87,229.93,8700.0,230.31,230.59,229.87,229.93,8700.0
2020-01-30 14:00:00,230.01,230.37,229.35,230.27,24363.0,230.01,230.37,229.35,230.27,24363.0
2020-01-30 14:30:00,230.14,231.16,229.86,230.74,8542.0,230.14,231.16,229.86,230.74,8542.0
2020-01-30 15:00:00,231.1,232.1,230.9,231.75,25457.0,231.1,232.1,230.9,231.75,25457.0
2020-01-30 15:30:00,231.77,232.38,231.47,232.0,18514.0,231.77,232.38,231.47,232.0,18514.0
2020-01-31 09:30:00,231.0,231.28,228.66,229.65,5339.0,231.0,231.28,228.66,229.65,5339.0
2020-01-31 10:00:00,229.68,229.68,228.61,228.69,4830.0,229.68,229.68,228.61,228.69,4830.0
2020-01-31 10:30:00,228.65,228.88,227.74,228.05,2700.0,228.65,228.88,227.74,228.05,2700.0
2020-01-31 11:00:00,228.05,228.37,226.71,226.99,4506.0,228.05,228.37,226.71,226.99,4506.0
2020-01-31 11:30:00,226.94,228.18,226.5,228.18,4509.0,226.94,228.18,226.5,228.18,4509.0
2020-01-31 12:00:00,228.08,228.28,227.76,228.28,2637.0,228.08,228.28,227.76,228.28,2637.0
2020-01-31 12:30:00,228.56,228.62,227.97,228.2,4862.0,228.56,228.62,227.97,228.2,4862.0
2020-01-31 13:00:00,228.56,228.56,227.9,228.3,3435.0,228.56,228.56,227.9,228.3,3435.0
2020-01-31 13:30:00,228.2,229.61,227.77,229.61,5113.0,228.2,229.61,227.77,229.61,5113.0
2020-01-31 14:00:00,229.26,229.39,228.71,229.26,2410.0,229.26,229.39,228.71,229.26,2410.0
2020-01-31 14:30:00,229.23,230.0,229.23,229.77,5080.0,229.23,230.0,229.23,229.77,5080.0
2020-01-31 15:00:00,229.8,229.8,228.19,228.37,9084.0,229.8,229.8,228.19,228.37,9084.0
2020-01-31 15:30:00,228.26,229.22,227.91,228.19,34196.0,228.26,229.22,227.91,228.19,34196.0
2020-02-03 09:30:00,228.89,231.33,228.89,230.68,11577.0,228.89,231.33,228.89,230.68,11577.0
2020-02-03 10:00:00,231.27,233.32,231.03,231.63,12508.0,231.27,233.32,231.03,231.63,12508.0
2020-02-03 10:30:00,232.06,232.22,230.97,231.58,14469.0,232.06,232.22,230.97,231.58,14469.0
2020-02-03 11:00:00,231.72,232.17,230.96,232.04,5035.0,231.72,232.17,230.96,232.04,5035.0
2020-02-03 11:30:00,232.15,232.31,231.1,231.63,4432.0,232.15,232.31,231.1,231.63,4432.0
2020-02-03 12:00:00,231.66,233.0,231.47,232.84,10144.0,231.66,233.0,231.47,232.84,10144.0
2020-02-03 12:30:00,232.83,233.5,232.59,233.13,9463.0,232.83,233.5,232.59,233.13,9463.0
2020-02-03 13:00:00,233.26,233.41,232.51,233.08,5436.0,233.26,233.41,232.51,233.08,5436.0
2020-02-03 13:30:00,233.03,233.44,232.78,233.44,5226.0,233.03,233.44,232.78,233.44,5226.0
2020-02-03 14:00:00,233.33,233.74,232.91,233.4,5484.0,233.33,233.74,232.91,233.4,5484.0
2020-02-03 14:30:00,233.52,234.48,233.48,234.22,11317.0,233.52,234.48,233.48,234.22,11317.0
2020-02-03 15:00:00,234.2,235.0,234.08,235.0,7490.0,234.2,235.0,234.08,235.0,7490.0
2020-02-03 15:30:00,235.11,235.18,233.91,234.16,23886.0,235.11,235.18,233.91,234.16,23886.0
2020-02-04 09:30:00,234.75,238.96,234.74,238.36,18518.0,234.75,238.96,234.74,238.36,18518.0
2020-02-04 10:00:00,238.23,238.8,236.99,237.0,10780.0,238.23,238.8,236.99,237.0,10780.0
2020-02-04 10:30:00,237.17,237.64,236.52,236.81,7290.0,237.17,237.64,236.52,236.81,7290.0
2020-02-04 11:00:00,236.75,238.56,236.74,238.51,9415.0,236.75,238.56,236.74,238.51,9415.0
2020-02-04 11:30:00,238.45,239.0,238.36,238.86,6551.0,238.45,239.0,238.36,238.86,6551.0
2020-02-04 12:00:00,238.86,239.12,238.55,238.86,4700.0,238.86,239.12,238.55,238.86,4700.0
2020-02-04 12:30:00,238.59,238.93,238.27,238.68,4822.0,238.59,238.93,238.27,238.68,4822.0
2020-02-04 13:00:00,238.42,238.9,238.42,238.76,4265.0,238.42,238.9,238.42,238.76,4265.0
2020-02-04 13:30:00,238.68,239.53,238.68,239.49,4673.0,238.68,239.53,238.68,239.49,4673.0
2020-02-04 14:00:00,239.47,240.46,239.46,240.15,5879.0,239.47,240.46,239.46,240.15,5879.0
2020-02-04 14:30:00,240.13,240.31,239.0,239.18,10346.0,240.13,240.31,239.0,239.18,10346.0
2020-02-04 15:00:00,239.11,239.42,239.02,239.27,4100.0,239.11,239.42,239.02,239.27,4100.0
2020-02-04 15:30:00,239.42,239.59,238.32,238.59,18523.0,239.42,239.59,238.32,238.59,18523.0
2020-02-05 09:30:00,242.09,242.09,236.58,237.0,14747.0,242.09,242.09,236.58,237.0,14747.0
2020-02-05 10:00:00,237.38,238.66,235.25,235.25,5670.0,237.38,238.66,235.25,235.25,5670.0
2020-02-05 10:30:00,234.68,235.1,233.38,234.33,10283.0,234.68,235.1,233.38,234.33,10283.0
2020-02-05 11:00:00,234.33,235.11,233.97,235.11,11191.0,234.33,235.11,233.97,235.11,11191.0
2020-02-05 11:30:00,235.19,235.19,233.21,233.3,9143.0,235.19,235.19,233.21,233.3,9143.0
2020-02-05 12:00:00,233.4,233.96,233.21,233.58,5007.0,233.4,233.96,233.21,233.58,5007.0
2020-02-05 12:30:00,233.34,233.55,232.33,232.33,5229.0,233.34,233.55,232.33,232.33,5229.0
2020-02-05 13:00:00,232.14,232.2,230.66,230.99,48548.0,232.14,232.2,230.66,230.99,48548.0
2020-02-05 13:30:00,230.97,231.23,230.1,230.18,14949.0,230.97,231.23,230.1,230.18,14949.0
2020-02-05 14:00:00,230.42,230.72,230.22,230.56,17318.0,230.42,230.72,230.22,230.56,17318.0
2020-02-05 14:30:00,230.72,233.22,230.72,233.09,34003.0,230.72,233.22,230.72,233.09,34003.0
2020-02-05 15:00:00,233.18,233.9,232.81,232.99,12924.0,233.18,233.9,232.81,232.99,12924.0
2020-02-05 15:30:00,232.87,233.14,231.94,232.1,29226.0,232.87,233.14,231.94,232.1,29226.0
2020-02-06 09:30:00,233.82,235.9,233.09,235.9,7066.0,233.82,235.9,233.09,235.9,7066.0
2020-02-06 10:00:00,235.65,235.9,233.39,234.0,5970.0,235.65,235.9,233.39,234.0,5970.0
2020-02-06 10:30:00,233.93,234.13,233.01,233.18,5401.0,233.93,234.13,233.01,233.18,5401.0
2020-02-06 11:00:00,233.27,234.51,232.67,233.97,21509.0,233.27,234.51,232.67,233.97,21509.0
2020-02-06 11:30:00,234.1,235.31,234.1,234.94,12709.0,234.1,235.31,234.1,234.94,12709.0
2020-02-06 12:00:00,234.98,236.06,234.93,235.43,4702.0,234.98,236.06,234.93,235.43,4702.0
2020-02-06 12:30:00,235.79,236.0,235.59,235.96,1927.0,235.79,236.0,235.59,235.96,1927.0
2020-02-06 13:00:00,235.89,236.31,235.88,236.14,1884.0,235.89,236.31,235.88,236.14,1884.0
2020-02-06 13:30:00,236.14,236.4,235.9,236.14,4531.0,236.14,236.4,235.9,236.14,4531.0
2020-02-06 14:00:00,236.03,236.15,235.83,236.14,1406.0,236.03,236.15,235.83,236.14,1406.0
2020-02-06 14:30:00,236.36,236.36,235.45,235.45,2803.0,236.36,236.36,235.45,235.45,2803.0
2020-02-06 15:00:00,235.62,235.84,235.16,235.17,3637.0,235.62,235.84,235.16,235.17,3637.0
2020-02-06 15:30:00,235.44,235.44,234.76,234.76,16643.0,235.44,235.44,234.76,234.76,16643.0
2020-02-07 09:30:00,233.45,233.45,231.71,232.28,7542.0,233.45,233.45,231.71,232.28,7542.0
2020-02-07 10:00:00,233.14,233.5,232.98,233.16,3381.0,233.14,233.5,232.98,233.16,3381.0
2020-02-07 10:30:00,233.11,233.49,232.95,232.95,3998.0,233.11,233.49,232.95,232.95,3998.0
2020-02-07 11:00:00,232.83,233.31,232.46,232.9,7970.0,232.83,233.31,232.46,232.9,7970.0
2020-02-07 11:30:00,233.5,234.17,233.41,233.59,6240.0,233.5,234.17,233.41,233.59,6240.0
2020-02-07 12:00:00,233.48,233.58,233.22,233.27,3500.0,233.48,233.58,233.22,233.27,3500.0
2020-02-07 12:30:00,233.21,233.21,232.56,232.76,2480.0,233.21,233.21,232.56,232.76,2480.0
2020-02-07 13:00:00,232.92,233.19,232.63,232.65,2378.0,232.92,233.19,232.63,232.65,2378.0
2020-02-07 13:30:00,232.83,233.01,231.94,231.95,3217.0,232.83,233.01,231.94,231.95,3217.0
2020-02-07 14:00:00,231.81,232.19,231.42,231.73,2800.0,231.81,232.19,231.42,231.73,2800.0
2020-02-07 14:30:00,231.73,232.26,231.43,232.26,8072.0,231.73,232.26,231.43,232.26,8072.0
2020-02-07 15:00:00,232.39,232.46,231.64,232.29,2915.0,232.39,232.46,231.64,232.29,2915.0
2020-02-07 15:30:00,232.46,233.25,231.89,233.01,16188.0,232.46,233.25,231.89,233.01,16188.0
2020-02-10 09:30:00,232.16,234.0,232.16,233.48,4241.0,232.16,234.0,232.16,233.48,4241.0
2020-02-10 10:00:00,233.19,234.42,233.18,233.9,12576.0,233.19,234.42,233.18,233.9,12576.0
2020-02-10 10:30:00,234.13,234.4,233.8,234.29,6797.0,234.13,234.4,233.8,234.29,6797.0
2020-02-10 11:00:00,234.3,234.75,234.3,234.53,3200.0,234.3,234.75,234.3,234.53,3200.0
2020-02-10 11:30:00,234.82,235.53,234.72,235.22,5350.0,234.82,235.53,234.72,235.22,5350.0
2020-02-10 12:00:00,235.24,235.36,234.94,235.03,5211.0,235.24,235.36,234.94,235.03,5211.0
2020-02-10 12:30:00,235.09,235.24,234.83,234.9,4064.0,235.09,235.24,234.83,234.9,4064.0
2020-02-10 13:00:00,235.06,235.3,234.93,235.1,3161.0,235.06,235.3,234.93,235.1,3161.0
2020-02-10 13:30:00,235.11,235.16,234.59,234.59,3420.0,235.11,235.16,234.59,234.59,3420.0
2020-02-10 14:00:00,234.67,235.0,234.44,235.0,3104.0,234.67,235.0,234.44,235.0,3104.0
2020-02-10 14:30:00,234.96,235.28,234.91,235.28,9299.0,234.96,235.28,234.91,235.28,9299.0
2020-02-10 15:00:00,235.3,235.3,234.99,235.04,5910.0,235.3,235.3,234.99,235.04,5910.0
2020-02-10 15:30:00,235.06,235.26,234.37,235.26,16967.0,235.06,235.26,234.37,235.26,16967.0
2020-02-11 09:30:00,236.81,236.99,235.88,235.96,8614.0,236.81,236.99,235.88,235.96,8614.0
2020-02-11 10:00:00,235.99,236.96,234.44,234.66,16245.0,235.99,236.96,234.44,234.66,16245.0
2020-02-11 10:30:00,234.62,236.14,234.51,235.56,10125.0,234.62,236.14,234.51,235.56,10125.0
2020-02-11 11:00:00,235.57,235.75,235.05,235.28,6531.0,235.57,235.75,235.05,235.28,6531.0
2020-02-11 11:30:00,235.08,235.08,233.95,234.71,17171.0,235.08,235.08,233.95,234.71,17171.0
2020-02-11 12:00:00,234.99,235.15,234.72,234.98,6502.0,234.99,235.15,234.72,234.98,6502.0
2020-02-11 12:30:00,234.94,235.07,234.52,234.84,3066.0,234.94,235.07,234.52,234.84,3066.0
2020-02-11 13:00:00,235.0,235.13,234.86,234.92,2900.0,235.0,235.13,234.86,234.92,2900.0
2020-02-11 13:30:00,234.89,235.0,233.8,233.89,2720.0,234.89,235.0,233.8,233.89,2720.0
2020-02-11 14:00:00,234.02,234.02,233.31,233.34,5020.0,234.02,234.02,233.31,233.34,5020.0
2020-02-11 14:30:00,233.48,233.66,232.6,232.86,5274.0,233.48,233.66,232.6,232.86,5274.0
2020-02-11 15:00:00,232.53,232.88,232.01,232.12,13458.0,232.53,232.88,232.01,232.12,13458.0
2020-02-11 15:30:00,232.18,232.39,231.28,231.47,30731.0,232.18,232.39,231.28,231.47,30731.0
2020-02-12 09:30:00,232.57,233.56,228.57,228.87,18123.0,232.57,233.56,228.57,228.87,18123.0
2020-02-12 10:00:00,228.8,229.65,228.31,228.54,29654.0,228.8,229.65,228.31,228.54,29654.0
2020-02-12 10:30:00,228.64,229.74,228.54,229.7,26913.0,228.64,229.74,228.54,229.7,26913.0
2020-02-12 11:00:00,229.71,231.02,229.41,231.0,17301.0,229.71,231.02,229.41,231.0,17301.0
2020-02-12 11:30:00,230.93,231.77,230.89,230.89,8089.0,230.93,231.77,230.89,230.89,8089.0
2020-02-12 12:00:00,230.7,231.16,230.66,231.02,13534.0,230.7,231.16,230.66,231.02,13534.0
2020-02-12 12:30:00,231.16,232.36,231.04,232.34,7651.0,231.16,232.36,231.04,232.34,7651.0
2020-02-12 13:00:00,232.46,233.52,232.26,232.82,11920.0,232.46,233.52,232.26,232.82,11920.0
2020-02-12 13:30:00,232.84,233.05,231.87,232.15,4975.0,232.84,233.05,231.87,232.15,4975.0
2020-02-12 14:00:00,232.25,233.04,231.91,232.66,10153.0,232.25,233.04,231.91,232.66,10153.0
2020-02-12 14:30:00,232.66,233.3,232.35,232.64,31283.0,232.66,233.3,232.35,232.64,31283.0
2020-02-12 15:00:00,232.63,232.83,231.78,231.78,10518.0,232.63,232.83,231.78,231.78,10518.0
2020-02-12 15:30:00,231.77,232.39,231.26,232.16,52489.0,231.77,232.39,231.26,232.16,52489.0
2020-02-13 09:30:00,231.23,234.0,231.1,233.07,9296.0,231.23,234.0,231.1,233.07,9296.0
2020-02-13 10:00:00,232.88,233.29,232.26,232.47,20108.0,232.88,233.29,232.26,232.47,20108.0
2020-02-13 10:30:00,232.33,233.58,232.1,233.06,26193.0,232.33,233.58,232.1,233.06,26193.0
2020-02-13 11:00:00,233.22,234.32,232.53,233.39,25361.0,233.22,234.32,232.53,233.39,25361.0
2020-02-13 11:30:00,233.19,234.0,233.18,233.68,7648.0,233.19,234.0,233.18,233.68,7648.0
2020-02-13 12:00:00,233.71,234.56,233.71,234.56,2312.0,233.71,234.56,233.71,234.56,2312.0
2020-02-13 12:30:00,234.53,234.68,233.06,233.19,10012.0,234.53,234.68,233.06,233.19,10012.0
2020-02-13 13:00:00,233.21,233.58,232.97,233.52,1900.0,233.21,233.58,232.97,233.52,1900.0
2020-02-13 13:30:00,233.74,234.34,233.74,234.11,6122.0,233.74,234.34,233.74,234.11,6122.0
2020-02-13 14:00:00,234.11,234.21,233.77,233.81,2925.0,234.11,234.21,233.77,233.81,2925.0
2020-02-13 14:30:00,233.79,233.8,233.34,233.35,3345.0,233.79,233.8,233.34,233.35,3345.0
2020-02-13 15:00:00,233.43,233.49,232.37,233.49,21147.0,233.43,233.49,232.37,233.49,21147.0
2020-02-13 15:30:00,233.5,233.63,232.82,232.95,30178.0,233.5,233.63,232.82,232.95,30178.0
2020-02-14 09:30:00,233.75,234.15,232.28,233.68,17865.0,233.75,234.15,232.28,233.68,17865.0
2020-02-14 10:00:00,234.19,234.91,234.18,234.84,4961.0,234.19,234.91,234.18,234.84,4961.0
2020-02-14 10:30:00,234.8,236.31,234.5,236.19,8764.0,234.8,236.31,234.5,236.19,8764.0
2020-02-14 11:00:00,236.19,236.5,236.02,236.43,8265.0,236.19,236.5,236.02,236.43,8265.0
2020-02-14 11:30:00,236.24,236.94,236.16,236.41,6916.0,236.24,236.94,236.16,236.41,6916.0
2020-02-14 12:00:00,236.51,236.51,235.43,235.63,16564.0,236.51,236.51,235.43,235.63,16564.0
2020-02-14 12:30:00,235.6,235.69,233.76,234.2,10361.0,235.6,235.69,233.76,234.2,10361.0
2020-02-14 13:00:00,234.18,234.5,233.54,233.75,10587.0,234.18,234.5,233.54,233.75,10587.0
2020-02-14 13:30:00,233.72,235.28,233.66,234.84,9764.0,233.72,235.28,233.66,234.84,9764.0
2020-02-14 14:00:00,234.93,235.4,234.62,234.96,4996.0,234.93,235.4,234.62,234.96,4996.0
2020-02-14 14:30:00,234.94,236.12,234.85,235.64,11128.0,234.94,236.12,234.85,235.64,11128.0
2020-02-14 15:00:00,235.56,235.74,235.0,235.26,7884.0,235.56,235.74,235.0,235.26,7884.0
2020-02-14 15:30:00,235.32,236.87,235.25,236.61,30261.0,235.32,236.87,235.25,236.61,30261.0
2020-02-18 09:30:00,236.25,236.38,234.38,234.89,8160.0,236.25,236.38,234.38,234.89,8160.0
2020-02-18 10:00:00,234.38,236.56,233.39,235.93,24945.0,234.38,236.56,233.39,235.93,24945.0
2020-02-18 10:30:00,235.91,236.75,235.66,235.98,12838.0,235.91,236.75,235.66,235.98,12838.0
2020-02-18 11:00:00,236.08,236.65,235.75,235.75,3137.0,236.08,236.65,235.75,235.75,3137.0
2020-02-18 11:30:00,235.85,236.18,235.05,235.81,6330.0,235.85,236.18,235.05,235.81,6330.0
2020-02-18 12:00:00,236.01,236.52,235.52,235.99,6832.0,236.01,236.52,235.52,235.99,6832.0
2020-02-18 12:30:00,236.22,236.53,236.18,236.34,2205.0,236.22,236.53,236.18,236.34,2205.0
2020-02-18 13:00:00,236.36,236.52,236.09,236.09,1600.0,236.36,236.52,236.09,236.09,1600.0
2020-02-18 13:30:00,236.27,236.27,235.27,235.8,13476.0,236.27,236.27,235.27,235.8,13476.0
2020-02-18 14:00:00,235.86,236.25,235.77,236.05,8600.0,235.86,236.25,235.77,236.05,8600.0
2020-02-18 14:30:00,235.97,236.05,235.52,235.95,16098.0,235.97,236.05,235.52,235.95,16098.0
2020-02-18 15:00:00,235.95,236.71,235.93,236.21,8824.0,235.95,236.71,235.93,236.21,8824.0
2020-02-18 15:30:00,236.16,237.44,235.98,237.04,70278.0,236.16,237.44,235.98,237.04,70278.0
2020-02-19 09:30:00,237.0,239.15,237.0,238.96,13573.0,237.0,239.15,237.0,238.96,13573.0
2020-02-19 10:00:00,238.89,239.92,238.58,238.58,10473.0,238.89,239.92,238.58,238.58,10473.0
2020-02-19 10:30:00,238.5,238.91,238.06,238.39,8828.0,238.5,238.91,238.06,238.39,8828.0
2020-02-19 11:00:00,238.5,239.25,238.42,239.22,9827.0,238.5,239.25,238.42,239.22,9827.0
2020-02-19 11:30:00,239.38,239.83,239.35,239.71,7110.0,239.38,239.83,239.35,239.71,7110.0
2020-02-19 12:00:00,239.53,240.26,239.33,239.81,18557.0,239.53,240.26,239.33,239.81,18557.0
2020-02-19 12:30:00,239.83,239.95,239.4,239.5,11922.0,239.83,239.95,239.4,239.5,11922.0
2020-02-19 13:00:00,239.55,240.13,239.3,239.66,11383.0,239.55,240.13,239.3,239.66,11383.0
2020-02-19 13:30:00,239.55,239.98,239.37,239.83,16373.0,239.55,239.98,239.37,239.83,16373.0
2020-02-19 14:00:00,239.72,240.2,239.49,240.12,15316.0,239.72,240.2,239.49,240.12,15316.0
2020-02-19 14:30:00,240.19,240.26,239.42,239.47,12613.0,240.19,240.26,239.42,239.47,12613.0
2020-02-19 15:00:00,239.54,240.31,239.54,240.15,13573.0,239.54,240.31,239.54,240.15,13573.0
2020-02-19 15:30:00,240.18,240.77,239.96,240.0,64815.0,240.18,240.77,239.96,240.0,64815.0
2020-02-20 09:30:00,245.0,248.27,243.17,245.96,120754.0,245.0,248.27,243.17,245.96,120754.0
2020-02-20 10:00:00,245.96,247.79,245.49,246.22,23339.0,245.96,247.79,245.49,246.22,23339.0
2020-02-20 10:30:00,246.0,247.36,243.01,243.37,18390.0,246.0,247.36,243.01,243.37,18390.0
2020-02-20 11:00:00,243.49,244.48,241.61,241.61,28078.0,243.49,244.48,241.61,241.61,28078.0
2020-02-20 11:30:00,241.92,242.62,238.77,241.28,64935.0,241.92,242.62,238.77,241.28,64935.0
2020-02-20 12:00:00,241.72,241.72,237.01,237.01,45077.0,241.72,241.72,237.01,237.01,45077.0
2020-02-20 12:30:00,237.46,237.47,235.0,237.07,17008.0,237.46,237.47,235.0,237.07,17008.0
2020-02-20 13:00:00,236.52,239.29,235.57,239.12,30373.0,236.52,239.29,235.57,239.12,30373.0
2020-02-20 13:30:00,239.48,239.48,237.74,238.15,23964.0,239.48,239.48,237.74,238.15,23964.0
2020-02-20 14:00:00,238.15,240.27,237.98,239.19,22155.0,238.15,240.27,237.98,239.19,22155.0
2020-02-20 14:30:00,239.16,240.3,239.08,239.68,10582.0,239.16,240.3,239.08,239.68,10582.0
2020-02-20 15:00:00,239.45,239.72,238.28,238.54,26380.0,239.45,239.72,238.28,238.54,26380.0
2020-02-20 15:30:00,238.54,239.11,237.89,238.36,66548.0,238.54,239.11,237.89,238.36,66548.0
2020-02-21 09:30:00,236.74,237.97,228.85,230.51,55922.0,236.74,237.97,228.85,230.51,55922.0
2020-02-21 10:00:00,230.18,231.96,230.13,231.21,15032.0,230.18,231.96,230.13,231.21,15032.0
2020-02-21 10:30:00,231.04,231.33,230.1,230.65,25987.0,231.04,231.33,230.1,230.65,25987.0
2020-02-21 11:00:00,230.88,231.96,230.41,231.17,14378.0,230.88,231.96,230.41,231.17,14378.0
2020-02-21 11:30:00,231.06,231.2,230.37,230.89,16304.0,231.06,231.2,230.37,230.89,16304.0
2020-02-21 12:00:00,230.82,231.24,230.07,231.16,28836.0,230.82,231.24,230.07,231.16,28836.0
2020-02-21 12:30:00,231.07,231.49,230.79,231.22,9457.0,231.07,231.49,230.79,231.22,9457.0
2020-02-21 13:00:00,231.23,231.63,231.01,231.4,9773.0,231.23,231.63,231.01,231.4,9773.0
2020-02-21 13:30:00,231.31,231.46,229.56,230.2,23209.0,231.31,231.46,229.56,230.2,23209.0
2020-02-21 14:00:00,230.24,230.71,229.67,229.67,7180.0,230.24,230.71,229.67,229.67,7180.0
2020-02-21 14:30:00,230.04,230.04,229.13,229.32,6103.0,230.04,230.04,229.13,229.32,6103.0
2020-02-21 15:00:00,229.47,230.39,229.36,230.35,5903.0,229.47,230.39,229.36,230.35,5903.0
2020-02-21 15:30:00,230.66,232.07,229.92,231.37,39615.0,230.66,232.07,229.92,231.37,39615.0
2020-02-24 09:30:00,221.5,224.36,218.97,224.33,48194.0,221.5,224.36,218.97,224.33,48194.0
2020-02-24 10:00:00,224.33,225.66,222.76,224.61,23558.0,224.33,225.66,222.76,224.61,23558.0
2020-02-24 10:30:00,224.9,225.47,223.86,224.44,14756.0,224.9,225.47,223.86,224.44,14756.0
2020-02-24 11:00:00,224.3,224.8,223.7,223.74,17265.0,224.3,224.8,223.7,223.74,17265.0
2020-02-24 11:30:00,223.5,223.64,222.27,223.04,4485.0,223.5,223.64,222.27,223.04,4485.0
2020-02-24 12:00:00,222.96,224.03,222.66,223.88,20675.0,222.96,224.03,222.66,223.88,20675.0
2020-02-24 12:30:00,223.8,224.95,223.63,224.4,6359.0,223.8,224.95,223.63,224.4,6359.0
2020-02-24 13:00:00,224.4,224.58,222.99,224.58,12116.0,224.4,224.58,222.99,224.58,12116.0
2020-02-24 13:30:00,224.55,225.22,224.04,224.1,8766.0,224.55,225.22,224.04,224.1,8766.0
2020-02-24 14:00:00,224.12,225.22,223.49,225.13,4966.0,224.12,225.22,223.49,225.13,4966.0
2020-02-24 14:30:00,225.18,226.78,225.05,226.53,4832.0,225.18,226.78,225.05,226.53,4832.0
2020-02-24 15:00:00,226.67,227.55,225.83,226.23,8834.0,226.67,227.55,225.83,226.23,8834.0
2020-02-24 15:30:00,226.42,226.88,225.48,226.07,46893.0,226.42,226.88,225.48,226.07,46893.0
2020-02-25 09:30:00,226.99,227.58,225.06,227.1,18062.0,226.99,227.58,225.06,227.1,18062.0
2020-02-25 10:00:00,226.14,226.27,221.62,222.31,7117.0,226.14,226.27,221.62,222.31,7117.0
2020-02-25 10:30:00,221.45,223.02,220.39,220.62,36769.0,221.45,223.02,220.39,220.62,36769.0
2020-02-25 11:00:00,220.85,221.4,218.41,219.04,28245.0,220.85,221.4,218.41,219.04,28245.0
2020-02-25 11:30:00,219.26,222.35,219.04,221.92,20217.0,219.26,222.35,219.04,221.92,20217.0
2020-02-25 12:00:00,221.47,221.74,220.56,220.83,19851.0,221.47,221.74,220.56,220.83,19851.0
2020-02-25 12:30:00,220.68,221.3,220.0,220.2,4815.0,220.68,221.3,220.0,220.2,4815.0
2020-02-25 13:00:00,220.2,220.46,219.19,219.99,5465.0,220.2,220.46,219.19,219.99,5465.0
2020-02-25 13:30:00,219.85,220.42,219.0,219.13,6547.0,219.85,220.42,219.0,219.13,6547.0
2020-02-25 14:00:00,219.05,219.18,217.14,217.14,9204.0,219.05,219.18,217.14,217.14,9204.0
2020-02-25 14:30:00,217.1,218.74,216.14,218.36,21093.0,217.1,218.74,216.14,218.36,21093.0
2020-02-25 15:00:00,218.38,219.36,217.07,217.09,20885.0,218.38,219.36,217.07,217.09,20885.0
2020-02-25 15:30:00,216.95,218.23,215.65,217.2,46693.0,216.95,218.23,215.65,217.2,46693.0
2020-02-26 09:30:00,217.47,221.99,217.15,220.41,22202.0,217.47,221.99,217.15,220.41,22202.0
2020-02-26 10:00:00,220.5,222.65,219.89,222.23,20249.0,220.5,222.65,219.89,222.23,20249.0
2020-02-26 10:30:00,222.3,223.55,222.26,222.28,7933.0,222.3,223.55,222.26,222.28,7933.0
2020-02-26 11:00:00,221.57,224.77,221.55,224.71,14250.0,221.57,224.77,221.55,224.71,14250.0
2020-02-26 11:30:00,224.21,224.21,222.39,222.51,29985.0,224.21,224.21,222.39,222.51,29985.0
2020-02-26 12:00:00,222.31,222.45,221.47,222.14,38492.0,222.31,222.45,221.47,222.14,38492.0
2020-02-26 12:30:00,222.25,222.81,221.89,222.29,8991.0,222.25,222.81,221.89,222.29,8991.0
2020-02-26 13:00:00,222.28,222.64,221.65,222.47,19592.0,222.28,222.64,221.65,222.47,19592.0
2020-02-26 13:30:00,222.65,222.68,220.02,220.96,30848.0,222.65,222.68,220.02,220.96,30848.0
2020-02-26 14:00:00,220.85,222.56,220.8,222.18,18269.0,220.85,222.56,220.8,222.18,18269.0
2020-02-26 14:30:00,221.97,222.32,220.89,221.59,20292.0,221.97,222.32,220.89,221.59,20292.0
2020-02-26 15:00:00,221.61,223.54,221.56,222.56,11578.0,221.61,223.54,221.56,222.56,11578.0
2020-02-26 15:30:00,222.61,222.86,221.84,221.89,52494.0,222.61,222.86,221.84,221.89,52494.0
2020-02-27 09:30:00,219.34,220.39,216.62,219.04,24971.0,219.34,220.39,216.62,219.04,24971.0
2020-02-27 10:00:00,218.66,219.64,217.17,217.98,86940.0,218.66,219.64,217.17,217.98,86940.0
2020-02-27 10:30:00,217.46,220.26,216.75,220.26,26934.0,217.46,220.26,216.75,220.26,26934.0
2020-02-27 11:00:00,221.0,223.26,220.67,222.57,7730.0,221.0,223.26,220.67,222.57,7730.0
2020-02-27 11:30:00,222.28,223.84,222.0,223.84,4321.0,222.28,223.84,222.0,223.84,4321.0
2020-02-27 12:00:00,223.52,224.84,223.23,224.36,3031.0,223.52,224.84,223.23,224.36,3031.0
2020-02-27 12:30:00,224.21,225.81,224.21,225.36,3735.0,224.21,225.81,224.21,225.36,3735.0
2020-02-27 13:00:00,224.87,225.34,224.26,224.26,1707.0,224.87,225.34,224.26,224.26,1707.0
2020-02-27 13:30:00,224.44,224.44,221.51,222.65,2447.0,224.44,224.44,221.51,222.65,2447.0
2020-02-27 14:00:00,222.23,222.55,221.02,222.55,10250.0,222.23,222.55,221.02,222.55,10250.0
2020-02-27 14:30:00,222.34,224.52,221.99,223.33,18262.0,222.34,224.52,221.99,223.33,18262.0
2020-02-27 15:00:00,223.0,223.46,222.0,222.25,7269.0,223.0,223.46,222.0,222.25,7269.0
2020-02-27 15:30:00,221.87,222.45,219.77,220.98,85929.0,221.87,222.45,219.77,220.98,85929.0
2020-02-28 09:30:00,214.16,216.97,214.16,214.45,52201.0,214.16,216.97,214.16,214.45,52201.0
2020-02-28 10:00:00,214.0,215.55,212.46,214.28,71233.0,214.0,215.55,212.46,214.28,71233.0
2020-02-28 10:30:00,214.25,217.57,214.0,217.28,23994.0,214.25,217.57,214.0,217.28,23994.0
2020-02-28 11:00:00,217.31,219.23,214.22,219.13,21905.0,217.31,219.23,214.22,219.13,21905.0
2020-02-28 11:30:00,218.83,222.05,218.63,218.8,23023.0,218.83,222.05,218.63,218.8,23023.0
2020-02-28 12:00:00,218.88,221.39,218.04,221.06,13047.0,218.88,221.39,218.04,221.06,13047.0
2020-02-28 12:30:00,221.4,222.84,219.84,222.84,9581.0,221.4,222.84,219.84,222.84,9581.0
2020-02-28 13:00:00,222.74,222.85,220.16,220.2,15071.0,222.74,222.85,220.16,220.2,15071.0
2020-02-28 13:30:00,218.89,219.33,217.17,218.95,11485.0,218.89,219.33,217.17,218.95,11485.0
2020-02-28 14:00:00,219.26,221.48,218.09,220.02,10188.0,219.26,221.48,218.09,220.02,10188.0
2020-02-28 14:30:00,220.93,223.35,220.83,221.87,18469.0,220.93,223.35,220.83,221.87,18469.0
2020-02-28 15:00:00,221.47,221.88,218.55,218.6,18619.0,221.47,221.88,218.55,218.6,18619.0
2020-02-28 15:30:00,218.06,223.37,217.59,223.2,76272.0,218.06,223.37,217.59,223.2,76272.0
2020-03-02 09:30:00,224.02,226.75,222.34,223.95,35958.0,224.02,226.75,222.34,223.95,35958.0
2020-03-02 10:00:00,222.0,222.0,218.39,218.39,6602.0,222.0,222.0,218.39,218.39,6602.0
2020-03-02 10:30:00,218.62,220.24,217.99,218.62,19996.0,218.62,220.24,217.99,218.62,19996.0
2020-03-02 11:00:00,219.07,222.7,218.85,222.45,23054.0,219.07,222.7,218.85,222.45,23054.0
2020-03-02 11:30:00,222.44,223.59,221.8,223.42,9660.0,222.44,223.59,221.8,223.42,9660.0
2020-03-02 12:00:00,223.39,223.48,220.64,221.21,12315.0,223.39,223.48,220.64,221.21,12315.0
2020-03-02 12:30:00,221.38,224.22,221.23,224.22,15145.0,221.38,224.22,221.23,224.22,15145.0
2020-03-02 13:00:00,224.41,224.73,223.22,223.45,22119.0,224.41,224.73,223.22,223.45,22119.0
2020-03-02 13:30:00,223.49,224.7,223.07,224.7,12696.0,223.49,224.7,223.07,224.7,12696.0
2020-03-02 14:00:00,224.64,225.73,224.14,224.48,18629.0,224.64,225.73,224.14,224.48,18629.0
2020-03-02 14:30:00,224.51,224.51,222.47,222.81,12617.0,224.51,224.51,222.47,222.81,12617.0
2020-03-02 15:00:00,223.31,226.21,223.2,226.2,10180.0,223.31,226.21,223.2,226.2,10180.0
2020-03-02 15:30:00,226.25,229.87,225.96,229.77,38160.0,226.25,229.87,225.96,229.77,38160.0
2020-03-03 09:30:00,230.39,231.99,225.07,225.08,8022.0,230.39,231.99,225.07,225.08,8022.0
2020-03-03 10:00:00,225.59,230.65,225.58,228.6,8997.0,225.59,230.65,225.58,228.6,8997.0
2020-03-03 10:30:00,228.85,229.83,228.27,229.09,8690.0,228.85,229.83,228.27,229.09,8690.0
2020-03-03 11:00:00,229.34,229.62,223.19,223.87,11319.0,229.34,229.62,223.19,223.87,11319.0
2020-03-03 11:30:00,223.75,226.81,223.58,226.81,2950.0,223.75,226.81,223.58,226.81,2950.0
2020-03-03 12:00:00,226.3,227.74,226.19,226.96,15797.0,226.3,227.74,226.19,226.96,15797.0
2020-03-03 12:30:00,227.34,228.46,226.63,226.89,24532.0,227.34,228.46,226.63,226.89,24532.0
2020-03-03 13:00:00,226.6,226.6,224.62,225.23,11294.0,226.6,226.6,224.62,225.23,11294.0
2020-03-03 13:30:00,225.16,226.3,223.35,223.44,11597.0,225.16,226.3,223.35,223.44,11597.0
2020-03-03 14:00:00,223.17,223.5,221.05,223.05,7840.0,223.17,223.5,221.05,223.05,7840.0
2020-03-03 14:30:00,223.63,224.23,222.52,223.81,4721.0,223.63,224.23,222.52,223.81,4721.0
2020-03-03 15:00:00,223.83,226.08,223.83,225.94,7550.0,223.83,226.08,223.83,225.94,7550.0
2020-03-03 15:30:00,224.47,226.01,223.15,225.0,55257.0,224.47,226.01,223.15,225.0,55257.0
2020-03-04 09:30:00,229.31,231.46,227.11,227.15,6694.0,229.31,231.46,227.11,227.15,6694.0
2020-03-04 10:00:00,226.67,227.59,226.04,227.12,4059.0,226.67,227.59,226.04,227.12,4059.0
2020-03-04 10:30:00,227.75,229.91,227.31,228.12,11035.0,227.75,229.91,227.31,228.12,11035.0
2020-03-04 11:00:00,228.15,228.29,227.48,228.29,6978.0,228.15,228.29,227.48,228.29,6978.0
2020-03-04 11:30:00,228.3,228.56,227.14,228.37,7184.0,228.3,228.56,227.14,228.37,7184.0
2020-03-04 12:00:00,228.11,230.17,228.1,230.17,5477.0,228.11,230.17,228.1,230.17,5477.0
2020-03-04 12:30:00,230.14,231.02,229.95,231.02,6745.0,230.14,231.02,229.95,231.02,6745.0
2020-03-04 13:00:00,231.31,232.39,231.13,232.18,3577.0,231.31,232.39,231.13,232.18,3577.0
2020-03-04 13:30:00,232.09,232.22,230.84,230.84,3612.0,232.09,232.22,230.84,230.84,3612.0
2020-03-04 14:00:00,230.84,232.65,230.74,232.65,10558.0,230.84,232.65,230.74,232.65,10558.0
2020-03-04 14:30:00,232.41,232.73,231.82,232.73,6758.0,232.41,232.73,231.82,232.73,6758.0
2020-03-04 15:00:00,232.56,233.7,232.54,233.57,5102.0,232.56,233.7,232.54,233.57,5102.0
2020-03-04 15:30:00,233.55,236.0,233.54,235.95,27659.0,233.55,236.0,233.54,235.95,27659.0
2020-03-05 09:30:00,231.36,234.3,231.36,233.67,26827.0,231.36,234.3,231.36,233.67,26827.0
2020-03-05 10:00:00,234.0,236.52,233.97,234.94,10146.0,234.0,236.52,233.97,234.94,10146.0
2020-03-05 10:30:00,234.63,235.83,233.01,233.81,16874.0,234.63,235.83,233.01,233.81,16874.0
2020-03-05 11:00:00,233.66,236.65,233.66,236.27,8355.0,233.66,236.65,233.66,236.27,8355.0
2020-03-05 11:30:00,236.38,236.38,233.72,233.97,3705.0,236.38,236.38,233.72,233.97,3705.0
2020-03-05 12:00:00,233.84,234.72,232.14,232.57,11907.0,233.84,234.72,232.14,232.57,11907.0
2020-03-05 12:30:00,232.56,233.26,231.38,232.47,13249.0,232.56,233.26,231.38,232.47,13249.0
2020-03-05 13:00:00,232.43,233.78,231.77,233.59,8700.0,232.43,233.78,231.77,233.59,8700.0
2020-03-05 13:30:00,234.02,234.86,234.01,234.19,3725.0,234.02,234.86,234.01,234.19,3725.0
2020-03-05 14:00:00,234.05,234.05,232.81,233.23,20522.0,234.05,234.05,232.81,233.23,20522.0
2020-03-05 14:30:00,233.33,233.75,232.65,233.34,25182.0,233.33,233.75,232.65,233.34,25182.0
2020-03-05 15:00:00,232.96,232.96,231.36,231.77,17515.0,232.96,232.96,231.36,231.77,17515.0
2020-03-05 15:30:00,231.72,233.15,231.45,232.15,35517.0,231.72,233.15,231.45,232.15,35517.0
2020-03-06 09:30:00,226.39,227.69,221.19,222.86,46981.0,226.39,227.69,221.19,222.86,46981.0
2020-03-06 10:00:00,223.26,225.3,222.97,225.3,8866.0,223.26,225.3,222.97,225.3,8866.0
2020-03-06 10:30:00,225.52,226.3,223.85,225.31,25027.0,225.52,226.3,223.85,225.31,25027.0
2020-03-06 11:00:00,225.79,225.86,224.43,224.82,26366.0,225.79,225.86,224.43,224.82,26366.0
2020-03-06 11:30:00,224.44,225.13,221.27,221.27,50202.0,224.44,225.13,221.27,221.27,50202.0
2020-03-06 12:00:00,221.21,222.69,220.53,222.44,22739.0,221.21,222.69,220.53,222.44,22739.0
2020-03-06 12:30:00,222.21,223.9,221.98,222.98,18229.0,222.21,223.9,221.98,222.98,18229.0
2020-03-06 13:00:00,222.18,222.65,221.3,221.79,30035.0,222.18,222.65,221.3,221.79,30035.0
2020-03-06 13:30:00,221.71,222.5,220.4,220.69,36509.0,221.71,222.5,220.4,220.69,36509.0
2020-03-06 14:00:00,220.42,221.45,219.78,221.43,32095.0,220.42,221.45,219.78,221.43,32095.0
2020-03-06 14:30:00,221.49,221.78,219.67,220.64,165384.0,221.49,221.78,219.67,220.64,165384.0
2020-03-06 15:00:00,220.64,221.96,219.89,221.6,14026.0,220.64,221.96,219.89,221.6,14026.0
2020-03-06 15:30:00,221.48,226.74,221.08,226.41,51826.0,221.48,226.74,221.08,226.41,51826.0
2020-03-09 09:30:00,211.14,211.47,208.05,209.74,18588.0,211.14,211.47,208.05,209.74,18588.0
2020-03-09 10:00:00,209.04,214.82,207.72,214.16,23176.0,209.04,214.82,207.72,214.16,23176.0
2020-03-09 10:30:00,214.41,215.33,212.63,213.46,20399.0,214.41,215.33,212.63,213.46,20399.0
2020-03-09 11:00:00,213.24,215.3,212.0,214.34,40529.0,213.24,215.3,212.0,214.34,40529.0
2020-03-09 11:30:00,213.9,214.6,213.04,213.5,13274.0,213.9,214.6,213.04,213.5,13274.0
2020-03-09 12:00:00,213.31,214.13,211.28,211.46,11262.0,213.31,214.13,211.28,211.46,11262.0
2020-03-09 12:30:00,211.36,211.58,208.18,208.55,24039.0,211.36,211.58,208.18,208.55,24039.0
2020-03-09 13:00:00,208.55,209.18,207.53,207.78,11184.0,208.55,209.18,207.53,207.78,11184.0
2020-03-09 13:30:00,207.54,207.62,206.14,206.3,39291.0,207.54,207.62,206.14,206.3,39291.0
2020-03-09 14:00:00,206.2,206.71,204.1,204.1,24955.0,206.2,206.71,204.1,204.1,24955.0
2020-03-09 14:30:00,204.17,207.34,204.03,206.28,46147.0,204.17,207.34,204.03,206.28,46147.0
2020-03-09 15:00:00,206.22,207.88,205.65,207.59,17524.0,206.22,207.88,205.65,207.59,17524.0
2020-03-09 15:30:00,207.4,209.6,205.99,206.21,63575.0,207.4,209.6,205.99,206.21,63575.0
2020-03-10 09:30:00,211.81,214.77,209.06,214.66,78562.0,211.81,214.77,209.06,214.66,78562.0
2020-03-10 10:00:00,214.56,216.95,213.93,214.38,33645.0,214.56,216.95,213.93,214.38,33645.0
2020-03-10 10:30:00,214.71,216.62,212.94,215.33,25365.0,214.71,216.62,212.94,215.33,25365.0
2020-03-10 11:00:00,214.47,215.62,211.47,211.83,14452.0,214.47,215.62,211.47,211.83,14452.0
2020-03-10 11:30:00,212.05,213.61,210.42,212.98,24870.0,212.05,213.61,210.42,212.98,24870.0
2020-03-10 12:00:00,213.5,216.83,213.5,215.56,13692.0,213.5,216.83,213.5,215.56,13692.0
2020-03-10 12:30:00,215.77,216.46,213.56,216.08,19271.0,215.77,216.46,213.56,216.08,19271.0
2020-03-10 13:00:00,215.89,218.36,215.14,216.64,15841.0,215.89,218.36,215.14,216.64,15841.0
2020-03-10 13:30:00,217.14,217.21,213.78,213.8,4006.0,217.14,217.21,213.78,213.8,4006.0
2020-03-10 14:00:00,213.0,213.61,211.72,213.33,14210.0,213.0,213.61,211.72,213.33,14210.0
2020-03-10 14:30:00,212.96,217.28,212.54,217.12,9080.0,212.96,217.28,212.54,217.12,9080.0
2020-03-10 15:00:00,217.7,219.42,216.55,217.67,12370.0,217.7,219.42,216.55,217.67,12370.0
2020-03-10 15:30:00,217.65,218.44,216.58,218.33,56107.0,217.65,218.44,216.58,218.33,56107.0
2020-03-11 09:30:00,213.34,216.06,212.75,214.06,10373.0,213.34,216.06,212.75,214.06,10373.0
2020-03-11 10:00:00,213.63,214.73,212.65,212.76,8938.0,213.63,214.73,212.65,212.76,8938.0
2020-03-11 10:30:00,211.8,212.32,209.33,209.67,8263.0,211.8,212.32,209.33,209.67,8263.0
2020-03-11 11:00:00,209.7,211.15,209.3,209.48,1800.0,209.7,211.15,209.3,209.48,1800.0
2020-03-11 11:30:00,209.38,210.03,208.78,209.07,4638.0,209.38,210.03,208.78,209.07,4638.0
2020-03-11 12:00:00,208.88,210.83,208.54,209.18,8873.0,208.88,210.83,208.54,209.18,8873.0
2020-03-11 12:30:00,209.17,209.34,205.9,205.91,10265.0,209.17,209.34,205.9,205.91,10265.0
2020-03-11 13:00:00,206.23,206.28,205.25,206.25,8301.0,206.23,206.28,205.25,206.25,8301.0
2020-03-11 13:30:00,206.36,207.24,205.38,207.1,7480.0,206.36,207.24,205.38,207.1,7480.0
2020-03-11 14:00:00,207.28,207.53,205.97,206.52,11659.0,207.28,207.53,205.97,206.52,11659.0
2020-03-11 14:30:00,206.72,207.21,204.41,204.52,16869.0,206.72,207.21,204.41,204.52,16869.0
2020-03-11 15:00:00,204.4,204.4,196.98,198.82,61718.0,204.4,204.4,196.98,198.82,61718.0
2020-03-11 15:30:00,198.62,203.77,198.26,202.82,131605.0,198.62,203.77,198.26,202.82,131605.0
2020-03-12 09:30:00,188.75,188.75,176.02,177.47,27980.0,188.75,188.75,176.02,177.47,27980.0
2020-03-12 10:00:00,178.29,184.57,176.45,183.28,47389.0,178.29,184.57,176.45,183.28,47389.0
2020-03-12 10:30:00,183.45,185.92,182.21,185.05,16621.0,183.45,185.92,182.21,185.05,16621.0
2020-03-12 11:00:00,184.32,184.32,179.16,179.19,43197.0,184.32,184.32,179.16,179.19,43197.0
2020-03-12 11:30:00,179.21,179.21,171.97,172.4,42925.0,179.21,179.21,171.97,172.4,42925.0
2020-03-12 12:00:00,172.35,175.0,171.49,174.9,62278.0,172.35,175.0,171.49,174.9,62278.0
2020-03-12 12:30:00,174.89,180.03,174.01,179.85,18658.0,174.89,180.03,174.01,179.85,18658.0
2020-03-12 13:00:00,180.0,182.68,175.83,178.02,33752.0,180.0,182.68,175.83,178.02,33752.0
2020-03-12 13:30:00,178.0,178.19,173.47,177.06,21926.0,178.0,178.19,173.47,177.06,21926.0
2020-03-12 14:00:00,176.9,176.91,173.96,174.41,20030.0,176.9,176.91,173.96,174.41,20030.0
2020-03-12 14:30:00,174.16,175.32,173.35,173.5,28205.0,174.16,175.32,173.35,173.5,28205.0
2020-03-12 15:00:00,173.3,173.37,169.53,169.53,39323.0,173.3,173.37,169.53,169.53,39323.0
2020-03-12 15:30:00,169.66,169.97,161.97,163.37,140895.0,169.66,169.97,161.97,163.37,140895.0
2020-03-13 09:30:00,181.55,184.85,173.69,176.53,74505.0,181.55,184.85,173.69,176.53,74505.0
2020-03-13 10:00:00,176.42,182.65,174.63,180.55,27130.0,176.42,182.65,174.63,180.55,27130.0
2020-03-13 10:30:00,180.05,180.81,178.26,178.26,26925.0,180.05,180.81,178.26,178.26,26925.0
2020-03-13 11:00:00,178.38,179.65,177.97,179.27,26692.0,178.38,179.65,177.97,179.27,26692.0
2020-03-13 11:30:00,179.15,179.81,175.19,176.14,39133.0,179.15,179.81,175.19,176.14,39133.0
2020-03-13 12:00:00,176.11,178.57,175.63,178.24,11499.0,176.11,178.57,175.63,178.24,11499.0
2020-03-13 12:30:00,178.09,184.55,178.09,184.32,17483.0,178.09,184.55,178.09,184.32,17483.0
2020-03-13 13:00:00,184.11,184.92,181.87,184.77,16175.0,184.11,184.92,181.87,184.77,16175.0
2020-03-13 13:30:00,184.7,192.36,184.53,191.91,25590.0,184.7,192.36,184.53,191.91,25590.0
2020-03-13 14:00:00,191.8,192.21,183.61,183.71,21988.0,191.8,192.21,183.61,183.71,21988.0
2020-03-13 14:30:00,182.87,186.37,182.15,185.39,28092.0,182.87,186.37,182.15,185.39,28092.0
2020-03-13 15:00:00,185.2,188.24,185.2,186.92,33553.0,185.2,188.24,185.2,186.92,33553.0
2020-03-13 15:30:00,186.92,191.42,184.28,191.42,316962.0,186.92,191.42,184.28,191.42,316962.0
2020-03-16 09:30:00,167.48,177.4,165.0,176.47,34808.0,167.48,177.4,165.0,176.47,34808.0
2020-03-16 10:00:00,176.89,176.9,165.02,171.49,87949.0,176.89,176.9,165.02,171.49,87949.0
2020-03-16 10:30:00,171.5,180.91,171.07,180.91,50631.0,171.5,180.91,171.07,180.91,50631.0
2020-03-16 11:00:00,180.43,181.91,178.64,179.78,51108.0,180.43,181.91,178.64,179.78,51108.0
2020-03-16 11:30:00,179.78,180.12,174.04,174.83,14704.0,179.78,180.12,174.04,174.83,14704.0
2020-03-16 12:00:00,174.86,175.33,169.39,170.41,30478.0,174.86,175.33,169.39,170.41,30478.0
2020-03-16 12:30:00,170.41,170.75,167.15,167.32,23148.0,170.41,170.75,167.15,167.32,23148.0
2020-03-16 13:00:00,167.33,167.35,165.04,165.62,17299.0,167.33,167.35,165.04,165.62,17299.0
2020-03-16 13:30:00,165.71,165.71,163.61,163.77,16400.0,165.71,165.71,163.61,163.77,16400.0
2020-03-16 14:00:00,163.92,164.4,161.02,161.44,25114.0,163.92,164.4,161.02,161.44,25114.0
2020-03-16 14:30:00,161.61,168.48,160.85,167.5,51051.0,161.61,168.48,160.85,167.5,51051.0
2020-03-16 15:00:00,167.5,168.83,166.35,166.86,30528.0,167.5,168.83,166.35,166.86,30528.0
2020-03-16 15:30:00,166.86,167.13,158.25,159.7,89284.0,166.86,167.13,158.25,159.7,89284.0
2020-03-17 09:30:00,163.21,165.43,158.99,160.12,31964.0,163.21,165.43,158.99,160.12,31964.0
2020-03-17 10:00:00,160.03,164.72,158.37,162.78,29039.0,160.03,164.72,158.37,162.78,29039.0
2020-03-17 10:30:00,162.8,168.14,162.73,167.92,34931.0,162.8,168.14,162.73,167.92,34931.0
2020-03-17 11:00:00,167.62,171.97,167.44,171.84,22893.0,167.62,171.97,167.44,171.84,22893.0
2020-03-17 11:30:00,172.98,172.98,169.16,172.05,16203.0,172.98,172.98,169.16,172.05,16203.0
2020-03-17 12:00:00,172.07,174.35,169.67,169.95,15779.0,172.07,174.35,169.67,169.95,15779.0
2020-03-17 12:30:00,169.95,171.74,168.15,169.74,16150.0,169.95,171.74,168.15,169.74,16150.0
2020-03-17 13:00:00,170.2,170.33,167.42,168.45,15341.0,170.2,170.33,167.42,168.45,15341.0
2020-03-17 13:30:00,168.53,174.47,168.27,173.73,18657.0,168.53,174.47,168.27,173.73,18657.0
2020-03-17 14:00:00,173.51,174.24,171.96,173.24,14575.0,173.51,174.24,171.96,173.24,14575.0
2020-03-17 14:30:00,173.64,175.9,173.26,175.36,18155.0,173.64,175.9,173.26,175.36,18155.0
2020-03-17 15:00:00,175.35,175.36,172.7,174.53,25583.0,175.35,175.36,172.7,174.53,25583.0
2020-03-17 15:30:00,174.49,184.97,174.42,184.08,76340.0,174.49,184.97,174.42,184.08,76340.0
2020-03-18 09:30:00,173.86,174.81,170.0,173.5,18048.0,173.86,174.81,170.0,173.5,18048.0
2020-03-18 10:00:00,173.49,176.65,169.21,170.03,69072.0,173.49,176.65,169.21,170.03,69072.0
2020-03-18 10:30:00,170.42,173.17,167.31,169.22,34588.0,170.42,173.17,167.31,169.22,34588.0
2020-03-18 11:00:00,168.36,169.57,165.0,166.98,58699.0,168.36,169.57,165.0,166.98,58699.0
2020-03-18 11:30:00,166.96,172.37,166.96,172.37,31734.0,166.96,172.37,166.96,172.37,31734.0
2020-03-18 12:00:00,172.46,175.85,170.71,171.18,20027.0,172.46,175.85,170.71,171.18,20027.0
2020-03-18 12:30:00,171.17,172.27,169.44,170.02,17532.0,171.17,172.27,169.44,170.02,17532.0
2020-03-18 13:00:00,170.02,170.03,167.24,167.66,19821.0,170.02,170.03,167.24,167.66,19821.0
2020-03-18 13:30:00,167.66,167.66,163.0,166.27,52144.0,167.66,167.66,163.0,166.27,52144.0
2020-03-18 14:00:00,166.29,168.59,160.0,160.19,41636.0,166.29,168.59,160.0,160.19,41636.0
2020-03-18 14:30:00,160.38,166.53,160.06,165.14,39366.0,160.38,166.53,160.06,165.14,39366.0
2020-03-18 15:00:00,165.15,168.85,162.05,162.12,35913.0,165.15,168.85,162.05,162.12,35913.0
2020-03-18 15:30:00,161.95,168.04,160.48,167.54,64132.0,161.95,168.04,160.48,167.54,64132.0
2020-03-19 09:30:00,164.97,167.91,162.43,164.92,11653.0,164.97,167.91,162.43,164.92,11653.0
2020-03-19 10:00:00,165.91,168.63,162.1,163.1,21308.0,165.91,168.63,162.1,163.1,21308.0
2020-03-19 10:30:00,162.12,164.53,161.0,164.53,18299.0,162.12,164.53,161.0,164.53,18299.0
2020-03-19 11:00:00,164.53,165.88,162.14,165.88,7720.0,164.53,165.88,162.14,165.88,7720.0
2020-03-19 11:30:00,165.13,165.6,161.08,161.08,8472.0,165.13,165.6,161.08,161.08,8472.0
2020-03-19 12:00:00,160.64,160.64,155.16,155.16,14171.0,160.64,160.64,155.16,155.16,14171.0
2020-03-19 12:30:00,155.42,159.99,151.97,159.27,10050.0,155.42,159.99,151.97,159.27,10050.0
2020-03-19 13:00:00,159.26,160.69,158.32,160.19,14666.0,159.26,160.69,158.32,160.19,14666.0
2020-03-19 13:30:00,159.96,166.0,159.84,164.65,15761.0,159.96,166.0,159.84,164.65,15761.0
2020-03-19 14:00:00,164.42,165.52,163.2,164.46,13284.0,164.42,165.52,163.2,164.46,13284.0
2020-03-19 14:30:00,164.53,166.17,164.52,165.78,13165.0,164.53,166.17,164.52,165.78,13165.0
2020-03-19 15:00:00,165.66,166.47,162.95,166.34,18897.0,165.66,166.47,162.95,166.34,18897.0
2020-03-19 15:30:00,166.34,167.94,164.53,165.31,57143.0,166.34,167.94,164.53,165.31,57143.0
2020-03-20 09:30:00,169.0,174.89,166.09,171.16,66407.0,169.0,174.89,166.09,171.16,66407.0
2020-03-20 10:00:00,171.15,174.77,170.0,172.43,35633.0,171.15,174.77,170.0,172.43,35633.0
2020-03-20 10:30:00,173.08,179.0,173.08,178.27,14076.0,173.08,179.0,173.08,178.27,14076.0
2020-03-20 11:00:00,178.09,178.91,170.64,173.58,15585.0,178.09,178.91,170.64,173.58,15585.0
2020-03-20 11:30:00,173.6,178.0,173.38,175.89,19010.0,173.6,178.0,173.38,175.89,19010.0
2020-03-20 12:00:00,176.13,177.97,169.59,169.59,37431.0,176.13,177.97,169.59,169.59,37431.0
2020-03-20 12:30:00,170.17,173.87,170.17,172.25,24776.0,170.17,173.87,170.17,172.25,24776.0
2020-03-20 13:00:00,171.9,175.97,171.84,173.17,25368.0,171.9,175.97,171.84,173.17,25368.0
2020-03-20 13:30:00,173.18,175.99,173.18,174.62,15756.0,173.18,175.99,173.18,174.62,15756.0
2020-03-20 14:00:00,174.62,175.59,171.32,173.0,30444.0,174.62,175.59,171.32,173.0,30444.0
2020-03-20 14:30:00,173.62,175.33,170.0,172.32,21500.0,173.62,175.33,170.0,172.32,21500.0
2020-03-20 15:00:00,171.32,173.0,169.09,172.29,49520.0,171.32,173.0,169.09,172.29,49520.0
2020-03-20 15:30:00,171.83,174.43,165.5,168.07,111019.0,171.83,174.43,165.5,168.07,111019.0
2020-03-23 09:30:00,164.74,173.54,160.57,169.09,108148.0,164.74,173.54,160.57,169.09,108148.0
2020-03-23 10:00:00,169.09,172.75,167.23,169.54,43005.0,169.09,172.75,167.23,169.54,43005.0
2020-03-23 10:30:00,168.89,169.52,166.14,167.55,45568.0,168.89,169.52,166.14,167.55,45568.0
2020-03-23 11:00:00,167.11,167.31,161.63,162.15,91023.0,167.11,167.31,161.63,162.15,91023.0
2020-03-23 11:30:00,162.27,164.29,160.63,163.43,23713.0,162.27,164.29,160.63,163.43,23713.0
2020-03-23 12:00:00,163.55,167.22,162.55,165.0,22978.0,163.55,167.22,162.55,165.0,22978.0
2020-03-23 12:30:00,163.98,170.56,162.46,169.46,18023.0,163.98,170.56,162.46,169.46,18023.0
2020-03-23 13:00:00,169.89,170.8,168.0,168.44,23508.0,169.89,170.8,168.0,168.44,23508.0
2020-03-23 13:30:00,168.43,170.67,163.78,166.35,68972.0,168.43,170.67,163.78,166.35,68972.0
2020-03-23 14:00:00,166.52,169.66,164.14,169.34,42053.0,166.52,169.66,164.14,169.34,42053.0
2020-03-23 14:30:00,169.34,170.24,166.31,167.39,29770.0,169.34,170.24,166.31,167.39,29770.0
2020-03-23 15:00:00,167.28,169.17,162.06,162.71,31105.0,167.28,169.17,162.06,162.71,31105.0
2020-03-23 15:30:00,162.86,169.81,162.63,168.33,57115.0,162.86,169.81,162.63,168.33,57115.0
2020-03-24 09:30:00,180.0,185.85,177.95,183.74,48049.0,180.0,185.85,177.95,183.74,48049.0
2020-03-24 10:00:00,182.91,183.86,177.23,178.96,27117.0,182.91,183.86,177.23,178.96,27117.0
2020-03-24 10:30:00,178.0,178.89,172.96,173.12,17464.0,178.0,178.89,172.96,173.12,17464.0
2020-03-24 11:00:00,173.03,177.52,171.76,176.01,19969.0,173.03,177.52,171.76,176.01,19969.0
2020-03-24 11:30:00,176.59,179.7,176.09,179.08,18050.0,176.59,179.7,176.09,179.08,18050.0
2020-03-24 12:00:00,178.51,179.1,176.33,178.02,14321.0,178.51,179.1,176.33,178.02,14321.0
2020-03-24 12:30:00,178.57,180.41,176.95,178.39,15548.0,178.57,180.41,176.95,178.39,15548.0
2020-03-24 13:00:00,177.25,177.29,174.27,175.77,7184.0,177.25,177.29,174.27,175.77,7184.0
2020-03-24 13:30:00,176.29,176.95,173.88,174.89,11789.0,176.29,176.95,173.88,174.89,11789.0
2020-03-24 14:00:00,174.0,176.04,173.59,175.84,11300.0,174.0,176.04,173.59,175.84,11300.0
2020-03-24 14:30:00,175.61,177.0,174.02,174.55,16138.0,175.61,177.0,174.02,174.55,16138.0
2020-03-24 15:00:00,175.31,176.63,173.6,175.36,20897.0,175.31,176.63,173.6,175.36,20897.0
2020-03-24 15:30:00,175.05,178.94,174.0,177.64,43184.0,175.05,178.94,174.0,177.64,43184.0
2020-03-25 09:30:00,180.43,183.31,174.76,176.14,15167.0,180.43,183.31,174.76,176.14,15167.0
2020-03-25 10:00:00,176.15,176.23,171.77,172.9,12993.0,176.15,176.23,171.77,172.9,12993.0
2020-03-25 10:30:00,174.4,175.0,170.33,172.25,20719.0,174.4,175.0,170.33,172.25,20719.0
2020-03-25 11:00:00,174.25,177.12,172.78,175.94,9031.0,174.25,177.12,172.78,175.94,9031.0
2020-03-25 11:30:00,175.85,176.7,172.74,174.37,6397.0,175.85,176.7,172.74,174.37,6397.0
2020-03-25 12:00:00,175.38,179.89,174.97,179.12,5681.0,175.38,179.89,174.97,179.12,5681.0
2020-03-25 12:30:00,178.08,178.28,175.67,176.37,8127.0,178.08,178.28,175.67,176.37,8127.0
2020-03-25 13:00:00,177.99,180.37,177.17,179.31,9434.0,177.99,180.37,177.17,179.31,9434.0
2020-03-25 13:30:00,179.19,182.35,178.53,178.53,9053.0,179.19,182.35,178.53,178.53,9053.0
2020-03-25 14:00:00,179.3,180.56,176.91,179.88,9186.0,179.3,180.56,176.91,179.88,9186.0
2020-03-25 14:30:00,179.4,182.0,177.93,181.26,10793.0,179.4,182.0,177.93,181.26,10793.0
2020-03-25 15:00:00,181.23,182.99,180.19,182.95,11652.0,181.23,182.99,180.19,182.95,11652.0
2020-03-25 15:30:00,182.64,184.42,175.26,176.08,54768.0,182.64,184.42,175.26,176.08,54768.0
2020-03-26 09:30:00,177.03,179.52,173.67,176.48,22136.0,177.03,179.52,173.67,176.48,22136.0
2020-03-26 10:00:00,178.0,178.8,174.89,176.67,13560.0,178.0,178.8,174.89,176.67,13560.0
2020-03-26 10:30:00,179.04,179.06,176.83,178.98,10723.0,179.04,179.06,176.83,178.98,10723.0
2020-03-26 11:00:00,179.98,180.21,178.17,179.27,12144.0,179.98,180.21,178.17,179.27,12144.0
2020-03-26 11:30:00,178.68,180.0,177.3,177.61,7448.0,178.68,180.0,177.3,177.61,7448.0
2020-03-26 12:00:00,177.87,178.55,175.73,177.52,16114.0,177.87,178.55,175.73,177.52,16114.0
2020-03-26 12:30:00,178.08,179.8,177.65,179.8,11528.0,178.08,179.8,177.65,179.8,11528.0
2020-03-26 13:00:00,179.51,179.51,176.53,176.66,33126.0,179.51,179.51,176.53,176.66,33126.0
2020-03-26 13:30:00,176.72,180.26,175.41,179.75,18395.0,176.72,180.26,175.41,179.75,18395.0
2020-03-26 14:00:00,180.0,182.33,178.75,182.33,15996.0,180.0,182.33,178.75,182.33,15996.0
2020-03-26 14:30:00,182.33,183.0,181.16,182.44,19299.0,182.33,183.0,181.16,182.44,19299.0
2020-03-26 15:00:00,182.25,182.89,181.1,181.97,17091.0,182.25,182.89,181.1,181.97,17091.0
2020-03-26 15:30:00,181.97,184.94,181.07,184.31,35264.0,181.97,184.94,181.07,184.31,35264.0
2020-03-27 09:30:00,179.97,182.95,177.14,179.84,32914.0,179.97,182.95,177.14,179.84,32914.0
2020-03-27 10:00:00,179.61,182.13,178.45,180.2,13085.0,179.61,182.13,178.45,180.2,13085.0
2020-03-27 10:30:00,179.88,181.92,179.17,180.64,12434.0,179.88,181.92,179.17,180.64,12434.0
2020-03-27 11:00:00,180.65,184.53,180.64,181.81,20797.0,180.65,184.53,180.64,181.81,20797.0
2020-03-27 11:30:00,181.32,182.15,180.01,180.45,13050.0,181.32,182.15,180.01,180.45,13050.0
2020-03-27 12:00:00,180.0,180.73,178.84,178.93,13828.0,180.0,180.73,178.84,178.93,13828.0
2020-03-27 12:30:00,179.0,180.94,178.9,179.64,11471.0,179.0,180.94,178.9,179.64,11471.0
2020-03-27 13:00:00,179.67,180.59,177.08,177.65,9831.0,179.67,180.59,177.08,177.65,9831.0
2020-03-27 13:30:00,177.39,180.52,177.39,177.66,21558.0,177.39,180.52,177.39,177.66,21558.0
2020-03-27 14:00:00,177.72,181.52,177.71,181.02,16461.0,177.72,181.52,177.71,181.02,16461.0
2020-03-27 14:30:00,180.61,181.27,178.22,181.07,24490.0,180.61,181.27,178.22,181.07,24490.0
2020-03-27 15:00:00,181.21,181.43,179.48,180.9,30481.0,181.21,181.43,179.48,180.9,30481.0
2020-03-27 15:30:00,180.4,180.4,173.93,175.57,46640.0,180.4,180.4,173.93,175.57,46640.0
2020-03-30 09:30:00,176.5,183.51,176.33,181.34,38006.0,176.5,183.51,176.33,181.34,38006.0
2020-03-30 10:00:00,181.3,183.15,178.44,182.84,13350.0,181.3,183.15,178.44,182.84,13350.0
2020-03-30 10:30:00,182.03,186.13,181.87,185.9,14803.0,182.03,186.13,181.87,185.9,14803.0
2020-03-30 11:00:00,186.19,188.59,184.24,184.98,41974.0,186.19,188.59,184.24,184.98,41974.0
2020-03-30 11:30:00,185.06,186.68,184.02,185.39,47156.0,185.06,186.68,184.02,185.39,47156.0
2020-03-30 12:00:00,185.31,186.17,183.78,185.3,3762.0,185.31,186.17,183.78,185.3,3762.0
2020-03-30 12:30:00,185.51,185.62,184.29,185.23,4362.0,185.51,185.62,184.29,185.23,4362.0
2020-03-30 13:00:00,185.56,186.92,183.92,186.34,6014.0,185.56,186.92,183.92,186.34,6014.0
2020-03-30 13:30:00,186.33,187.6,186.06,186.06,10160.0,186.33,187.6,186.06,186.06,10160.0
2020-03-30 14:00:00,185.94,186.25,184.32,186.21,7658.0,185.94,186.25,184.32,186.21,7658.0
2020-03-30 14:30:00,185.94,186.94,185.26,185.98,22191.0,185.94,186.94,185.26,185.98,22191.0
2020-03-30 15:00:00,186.29,187.53,185.51,186.68,11864.0,186.29,187.53,185.51,186.68,11864.0
2020-03-30 15:30:00,186.7,189.45,185.55,188.22,42070.0,186.7,189.45,185.55,188.22,42070.0
2020-03-31 09:30:00,186.86,188.0,183.24,185.29,15508.0,186.86,188.0,183.24,185.29,15508.0
2020-03-31 10:00:00,185.29,191.87,185.29,190.82,15838.0,185.29,191.87,185.29,190.82,15838.0
2020-03-31 10:30:00,190.6,194.52,190.59,192.9,16958.0,190.6,194.52,190.59,192.9,16958.0
2020-03-31 11:00:00,192.97,194.39,191.73,194.34,11110.0,192.97,194.39,191.73,194.34,11110.0
2020-03-31 11:30:00,194.93,195.75,192.77,194.7,9775.0,194.93,195.75,192.77,194.7,9775.0
2020-03-31 12:00:00,194.34,194.88,191.75,192.42,51695.0,194.34,194.88,191.75,192.42,51695.0
2020-03-31 12:30:00,192.32,194.36,190.85,192.49,12701.0,192.32,194.36,190.85,192.49,12701.0
2020-03-31 13:00:00,192.43,192.68,190.86,191.78,8313.0,192.43,192.68,190.86,191.78,8313.0
2020-03-31 13:30:00,191.46,192.17,190.0,191.81,16185.0,191.46,192.17,190.0,191.81,16185.0
2020-03-31 14:00:00,191.95,194.23,191.95,193.73,8082.0,191.95,194.23,191.95,193.73,8082.0
2020-03-31 14:30:00,193.29,194.22,191.0,191.36,9557.0,193.29,194.22,191.0,191.36,9557.0
2020-03-31 15:00:00,191.67,192.1,186.93,187.18,13393.0,191.67,192.1,186.93,187.18,13393.0
2020-03-31 15:30:00,186.91,187.82,185.01,185.66,78054.0,186.91,187.82,185.01,185.66,78054.0
2020-04-01 09:30:00,179.1,180.09,175.11,180.09,9246.0,179.1,180.09,175.11,180.09,9246.0
2020-04-01 10:00:00,179.97,181.73,177.42,178.69,10105.0,179.97,181.73,177.42,178.69,10105.0
2020-04-01 10:30:00,178.67,181.4,177.89,178.77,8899.0,178.67,181.4,177.89,178.77,8899.0
2020-04-01 11:00:00,179.25,182.1,178.04,178.05,7485.0,179.25,182.1,178.04,178.05,7485.0
2020-04-01 11:30:00,178.6,179.54,177.34,177.93,6792.0,178.6,179.54,177.34,177.93,6792.0
2020-04-01 12:00:00,178.34,178.53,177.5,177.61,4517.0,178.34,178.53,177.5,177.61,4517.0
2020-04-01 12:30:00,177.61,178.48,175.29,175.9,8680.0,177.61,178.48,175.29,175.9,8680.0
2020-04-01 13:00:00,175.65,176.89,175.36,176.0,3836.0,175.65,176.89,175.36,176.0,3836.0
2020-04-01 13:30:00,175.82,178.82,175.51,178.82,4801.0,175.82,178.82,175.51,178.82,4801.0
2020-04-01 14:00:00,178.09,178.32,176.2,177.78,5031.0,178.09,178.32,176.2,177.78,5031.0
2020-04-01 14:30:00,177.32,178.03,176.74,177.45,4871.0,177.32,178.03,176.74,177.45,4871.0
2020-04-01 15:00:00,177.17,177.59,174.1,175.94,13133.0,177.17,177.59,174.1,175.94,13133.0
2020-04-01 15:30:00,175.7,176.7,174.1,175.86,43063.0,175.7,176.7,174.1,175.86,43063.0
2020-04-02 09:30:00,173.48,178.0,171.25,173.64,18379.0,173.48,178.0,171.25,173.64,18379.0
2020-04-02 10:00:00,174.38,175.87,173.64,174.65,20910.0,174.38,175.87,173.64,174.65,20910.0
2020-04-02 10:30:00,174.65,178.23,172.61,175.33,9521.0,174.65,178.23,172.61,175.33,9521.0
2020-04-02 11:00:00,174.2,176.24,174.19,174.79,22781.0,174.2,176.24,174.19,174.79,22781.0
2020-04-02 11:30:00,174.24,176.48,173.7,176.47,6936.0,174.24,176.48,173.7,176.47,6936.0
2020-04-02 12:00:00,175.97,177.53,173.69,173.69,11864.0,175.97,177.53,173.69,173.69,11864.0
2020-04-02 12:30:00,173.78,176.26,173.41,175.93,12311.0,173.78,176.26,173.41,175.93,12311.0
2020-04-02 13:00:00,175.6,175.68,173.36,173.43,17181.0,175.6,175.68,173.36,173.43,17181.0
2020-04-02 13:30:00,173.77,174.81,172.53,172.68,20729.0,173.77,174.81,172.53,172.68,20729.0
2020-04-02 14:00:00,172.02,174.2,172.02,173.44,34106.0,172.02,174.2,172.02,173.44,34106.0
2020-04-02 14:30:00,173.14,173.14,168.89,170.56,28409.0,173.14,173.14,168.89,170.56,28409.0
2020-04-02 15:00:00,170.22,170.93,167.8,170.21,43779.0,170.22,170.93,167.8,170.21,43779.0
2020-04-02 15:30:00,170.4,171.96,168.91,171.69,78150.0,170.4,171.96,168.91,171.69,78150.0
2020-04-03 09:30:00,170.15,171.14,167.13,167.75,43082.0,170.15,171.14,167.13,167.75,43082.0
2020-04-03 10:00:00,169.09,169.13,163.73,163.95,18600.0,169.09,169.13,163.73,163.95,18600.0
2020-04-03 10:30:00,164.32,165.67,162.79,165.66,10428.0,164.32,165.67,162.79,165.66,10428.0
2020-04-03 11:00:00,165.64,166.07,163.79,163.99,5260.0,165.64,166.07,163.79,163.99,5260.0
2020-04-03 11:30:00,164.18,165.21,163.66,165.0,16503.0,164.18,165.21,163.66,165.0,16503.0
2020-04-03 12:00:00,165.28,166.11,163.42,163.8,9499.0,165.28,166.11,163.42,163.8,9499.0
2020-04-03 12:30:00,164.0,164.96,163.81,164.32,7267.0,164.0,164.96,163.81,164.32,7267.0
2020-04-03 13:00:00,164.53,164.53,162.52,163.51,7829.0,164.53,164.53,162.52,163.51,7829.0
2020-04-03 13:30:00,163.28,164.22,162.37,163.83,21285.0,163.28,164.22,162.37,163.83,21285.0
2020-04-03 14:00:00,163.29,163.85,162.05,163.07,26602.0,163.29,163.85,162.05,163.07,26602.0
2020-04-03 14:30:00,162.82,163.07,161.7,161.97,15189.0,162.82,163.07,161.7,161.97,15189.0
2020-04-03 15:00:00,161.95,162.01,159.45,159.63,32464.0,161.95,162.01,159.45,159.63,32464.0
2020-04-03 15:30:00,159.92,162.41,158.83,161.57,72092.0,159.92,162.41,158.83,161.57,72092.0
2020-04-06 09:30:00,169.85,173.09,167.39,172.06,24345.0,169.85,173.09,167.39,172.06,24345.0
2020-04-06 10:00:00,172.37,174.73,171.89,173.6,63223.0,172.37,174.73,171.89,173.6,63223.0
2020-04-06 10:30:00,173.83,175.35,173.26,175.01,31932.0,173.83,175.35,173.26,175.01,31932.0
2020-04-06 11:00:00,175.41,177.43,174.7,177.42,9510.0,175.41,177.43,174.7,177.42,9510.0
2020-04-06 11:30:00,177.14,177.62,176.28,177.14,4594.0,177.14,177.62,176.28,177.14,4594.0
2020-04-06 12:00:00,177.47,181.03,177.31,178.94,11540.0,177.47,181.03,177.31,178.94,11540.0
2020-04-06 12:30:00,179.31,179.76,178.65,179.45,4819.0,179.31,179.76,178.65,179.45,4819.0
2020-04-06 13:00:00,178.92,179.04,177.81,178.07,4335.0,178.92,179.04,177.81,178.07,4335.0
2020-04-06 13:30:00,178.12,179.48,177.92,179.48,30535.0,178.12,179.48,177.92,179.48,30535.0
2020-04-06 14:00:00,179.21,179.25,178.07,178.28,7459.0,179.21,179.25,178.07,178.28,7459.0
2020-04-06 14:30:00,178.42,181.36,178.14,181.36,31737.0,178.42,181.36,178.14,181.36,31737.0
2020-04-06 15:00:00,181.15,183.46,180.64,182.05,32379.0,181.15,183.46,180.64,182.05,32379.0
2020-04-06 15:30:00,182.05,185.74,181.74,183.44,82653.0,182.05,185.74,181.74,183.44,82653.0
2020-04-07 09:30:00,193.14,193.99,187.22,189.25,48822.0,193.14,193.99,187.22,189.25,48822.0
2020-04-07 10:00:00,188.89,188.94,185.38,185.94,11335.0,188.89,188.94,185.38,185.94,11335.0
2020-04-07 10:30:00,185.69,187.37,183.07,185.63,8448.0,185.69,187.37,183.07,185.63,8448.0
2020-04-07 11:00:00,185.02,186.84,184.13,186.81,4102.0,185.02,186.84,184.13,186.81,4102.0
2020-04-07 11:30:00,187.33,189.31,187.33,188.35,7673.0,187.33,189.31,187.33,188.35,7673.0
2020-04-07 12:00:00,188.96,190.39,188.77,189.37,6008.0,188.96,190.39,188.77,189.37,6008.0
2020-04-07 12:30:00,189.5,190.91,188.69,188.69,8171.0,189.5,190.91,188.69,188.69,8171.0
2020-04-07 13:00:00,188.82,190.11,188.38,188.38,6729.0,188.82,190.11,188.38,188.38,6729.0
2020-04-07 13:30:00,188.43,188.68,187.55,187.99,2993.0,188.43,188.68,187.55,187.99,2993.0
2020-04-07 14:00:00,188.03,188.34,185.55,187.09,7036.0,188.03,188.34,185.55,187.09,7036.0
2020-04-07 14:30:00,187.07,187.73,184.32,185.52,5855.0,187.07,187.73,184.32,185.52,5855.0
2020-04-07 15:00:00,185.06,187.1,184.67,185.5,10093.0,185.06,187.1,184.67,185.5,10093.0
2020-04-07 15:30:00,185.12,188.96,184.37,184.98,28381.0,185.12,188.96,184.37,184.98,28381.0
2020-04-08 09:30:00,190.0,190.0,185.85,186.75,11071.0,190.0,190.0,185.85,186.75,11071.0
2020-04-08 10:00:00,186.77,186.77,183.97,184.92,17767.0,186.77,186.77,183.97,184.92,17767.0
2020-04-08 10:30:00,185.44,185.75,183.51,184.53,10583.0,185.44,185.75,183.51,184.53,10583.0
2020-04-08 11:00:00,185.0,187.71,184.51,187.21,8775.0,185.0,187.71,184.51,187.21,8775.0
2020-04-08 11:30:00,186.71,188.34,185.86,186.88,14019.0,186.71,188.34,185.86,186.88,14019.0
2020-04-08 12:00:00,187.59,187.6,184.16,184.49,13577.0,187.59,187.6,184.16,184.49,13577.0
2020-04-08 12:30:00,184.47,186.81,184.46,185.67,21917.0,184.47,186.81,184.46,185.67,21917.0
2020-04-08 13:00:00,185.4,186.83,185.16,185.37,9870.0,185.4,186.83,185.16,185.37,9870.0
2020-04-08 13:30:00,185.63,185.63,183.51,183.98,5199.0,185.63,185.63,183.51,183.98,5199.0
2020-04-08 14:00:00,184.09,186.08,184.09,185.72,5330.0,184.09,186.08,184.09,185.72,5330.0
2020-04-08 14:30:00,185.69,187.58,185.69,187.46,6506.0,185.69,187.58,185.69,187.46,6506.0
2020-04-08 15:00:00,187.47,188.98,187.21,187.93,5822.0,187.47,188.98,187.21,187.93,5822.0
2020-04-08 15:30:00,188.5,188.68,186.7,187.88,20460.0,188.5,188.68,186.7,187.88,20460.0
2020-04-09 09:30:00,190.0,193.82,188.24,193.17,20043.0,190.0,193.82,188.24,193.17,20043.0
2020-04-09 10:00:00,193.29,195.5,192.41,193.96,25123.0,193.29,195.5,192.41,193.96,25123.0
2020-04-09 10:30:00,193.95,196.07,192.31,195.22,16696.0,193.95,196.07,192.31,195.22,16696.0
2020-04-09 11:00:00,195.49,195.73,194.12,195.73,13961.0,195.49,195.73,194.12,195.73,13961.0
2020-04-09 11:30:00,195.09,196.5,194.61,195.32,6423.0,195.09,196.5,194.61,195.32,6423.0
2020-04-09 12:00:00,195.37,196.4,194.79,195.21,12157.0,195.37,196.4,194.79,195.21,12157.0
2020-04-09 12:30:00,195.22,196.89,194.51,195.25,16018.0,195.22,196.89,194.51,195.25,16018.0
2020-04-09 13:00:00,195.06,195.65,194.73,194.82,17335.0,195.06,195.65,194.73,194.82,17335.0
2020-04-09 13:30:00,194.86,195.2,193.27,193.39,11298.0,194.86,195.2,193.27,193.39,11298.0
2020-04-09 14:00:00,193.64,193.64,191.33,191.86,10170.0,193.64,193.64,191.33,191.86,10170.0
2020-04-09 14:30:00,192.0,192.56,190.34,191.0,8192.0,192.0,192.56,190.34,191.0,8192.0
2020-04-09 15:00:00,191.51,191.62,190.15,191.43,20316.0,191.51,191.62,190.15,191.43,20316.0
2020-04-09 15:30:00,192.07,192.53,190.78,191.88,41572.0,192.07,192.53,190.78,191.88,41572.0
2020-04-13 09:30:00,193.0,193.4,187.23,189.27,24918.0,193.0,193.4,187.23,189.27,24918.0
2020-04-13 10:00:00,189.82,191.34,188.99,190.42,21959.0,189.82,191.34,188.99,190.42,21959.0
2020-04-13 10:30:00,190.02,190.8,188.81,189.41,5367.0,190.02,190.8,188.81,189.41,5367.0
2020-04-13 11:00:00,189.41,191.93,188.83,191.81,21600.0,189.41,191.93,188.83,191.81,21600.0
2020-04-13 11:30:00,191.21,191.74,190.08,190.29,15699.0,191.21,191.74,190.08,190.29,15699.0
2020-04-13 12:00:00,190.53,191.96,190.51,191.73,5934.0,190.53,191.96,190.51,191.73,5934.0
2020-04-13 12:30:00,191.32,191.32,190.0,190.39,7936.0,191.32,191.32,190.0,190.39,7936.0
2020-04-13 13:00:00,190.02,195.53,190.0,194.16,24966.0,190.02,195.53,190.0,194.16,24966.0
2020-04-13 13:30:00,194.08,196.39,193.95,195.71,9735.0,194.08,196.39,193.95,195.71,9735.0
2020-04-13 14:00:00,195.25,196.16,194.58,195.55,3726.0,195.25,196.16,194.58,195.55,3726.0
2020-04-13 14:30:00,195.33,196.56,194.54,196.44,3406.0,195.33,196.56,194.54,196.44,3406.0
2020-04-13 15:00:00,196.42,196.42,194.33,195.77,6256.0,196.42,196.42,194.33,195.77,6256.0
2020-04-13 15:30:00,196.35,198.04,195.75,196.99,27295.0,196.35,198.04,195.75,196.99,27295.0
2020-04-14 09:30:00,200.0,207.58,199.05,206.24,18077.0,200.0,207.58,199.05,206.24,18077.0
2020-04-14 10:00:00,206.74,206.74,204.08,205.26,7690.0,206.74,206.74,204.08,205.26,7690.0
2020-04-14 10:30:00,205.21,205.92,202.91,202.92,5433.0,205.21,205.92,202.91,202.92,5433.0
2020-04-14 11:00:00,203.18,204.71,200.34,204.24,51911.0,203.18,204.71,200.34,204.24,51911.0
2020-04-14 11:30:00,204.98,205.62,203.9,204.66,7280.0,204.98,205.62,203.9,204.66,7280.0
2020-04-14 12:00:00,205.25,207.65,205.25,207.17,13863.0,205.25,207.65,205.25,207.17,13863.0
2020-04-14 12:30:00,207.02,207.69,206.02,206.27,12921.0,207.02,207.69,206.02,206.27,12921.0
2020-04-14 13:00:00,205.9,206.56,203.51,203.77,18121.0,205.9,206.56,203.51,203.77,18121.0
2020-04-14 13:30:00,203.86,205.41,202.55,205.03,14962.0,203.86,205.41,202.55,205.03,14962.0
2020-04-14 14:00:00,205.36,205.38,204.62,204.98,3542.0,205.36,205.38,204.62,204.98,3542.0
2020-04-14 14:30:00,204.94,206.35,203.67,204.32,8068.0,204.94,206.35,203.67,204.32,8068.0
2020-04-14 15:00:00,204.08,205.03,202.0,204.23,67152.0,204.08,205.03,202.0,204.23,67152.0
2020-04-14 15:30:00,203.94,204.13,200.12,200.61,91863.0,203.94,204.13,200.12,200.61,91863.0
2020-04-15 09:30:00,197.0,197.61,193.4,197.61,39498.0,197.0,197.61,193.4,197.61,39498.0
2020-04-15 10:00:00,197.17,198.21,195.43,197.08,11399.0,197.17,198.21,195.43,197.08,11399.0
2020-04-15 10:30:00,197.03,200.07,196.7,199.79,21900.0,197.03,200.07,196.7,199.79,21900.0
2020-04-15 11:00:00,199.97,201.42,198.75,199.55,18427.0,199.97,201.42,198.75,199.55,18427.0
2020-04-15 11:30:00,199.69,199.83,198.37,198.54,6676.0,199.69,199.83,198.37,198.54,6676.0
2020-04-15 12:00:00,198.58,200.1,198.09,199.5,10251.0,198.58,200.1,198.09,199.5,10251.0
2020-04-15 12:30:00,199.35,201.14,199.0,199.64,13516.0,199.35,201.14,199.0,199.64,13516.0
2020-04-15 13:00:00,199.25,200.53,199.12,200.08,30588.0,199.25,200.53,199.12,200.08,30588.0
2020-04-15 13:30:00,200.0,201.43,199.71,201.05,13200.0,200.0,201.43,199.71,201.05,13200.0
2020-04-15 14:00:00,201.05,203.72,201.0,203.59,10773.0,201.05,203.72,201.0,203.59,10773.0
2020-04-15 14:30:00,203.86,205.98,203.86,204.3,42339.0,203.86,205.98,203.86,204.3,42339.0
2020-04-15 15:00:00,204.16,206.17,203.65,206.17,27701.0,204.16,206.17,203.65,206.17,27701.0
2020-04-15 15:30:00,206.14,207.94,205.57,206.18,91239.0,206.14,207.94,205.57,206.18,91239.0
2020-04-16 09:30:00,207.64,208.44,203.93,203.93,15392.0,207.64,208.44,203.93,203.93,15392.0
2020-04-16 10:00:00,204.34,204.35,201.08,202.16,11695.0,204.34,204.35,201.08,202.16,11695.0
2020-04-16 10:30:00,202.49,203.01,200.7,200.86,16693.0,202.49,203.01,200.7,200.86,16693.0
2020-04-16 11:00:00,201.43,204.26,201.15,203.74,9904.0,201.43,204.26,201.15,203.74,9904.0
2020-04-16 11:30:00,203.62,203.8,202.46,203.55,7528.0,203.62,203.8,202.46,203.55,7528.0
2020-04-16 12:00:00,203.4,203.4,200.35,200.71,9621.0,203.4,203.4,200.35,200.71,9621.0
2020-04-16 12:30:00,200.32,200.57,198.81,200.24,7926.0,200.32,200.57,198.81,200.24,7926.0
2020-04-16 13:00:00,200.55,201.51,200.05,201.07,22365.0,200.55,201.51,200.05,201.07,22365.0
2020-04-16 13:30:00,201.44,202.97,200.55,200.91,2904.0,201.44,202.97,200.55,200.91,2904.0
2020-04-16 14:00:00,200.59,201.19,200.0,200.31,8257.0,200.59,201.19,200.0,200.31,8257.0
2020-04-16 14:30:00,200.23,201.04,199.55,200.28,6698.0,200.23,201.04,199.55,200.28,6698.0
2020-04-16 15:00:00,200.09,200.53,199.49,200.02,10974.0,200.09,200.53,199.49,200.02,10974.0
2020-04-16 15:30:00,200.28,200.62,199.13,199.55,70605.0,200.28,200.62,199.13,199.55,70605.0
2020-04-17 09:30:00,205.04,206.53,202.44,204.14,15990.0,205.04,206.53,202.44,204.14,15990.0
2020-04-17 10:00:00,204.15,206.69,203.85,206.29,27365.0,204.15,206.69,203.85,206.29,27365.0
2020-04-17 10:30:00,206.28,207.73,205.57,207.73,10300.0,206.28,207.73,205.57,207.73,10300.0
2020-04-17 11:00:00,207.5,207.52,204.64,205.7,16205.0,207.5,207.52,204.64,205.7,16205.0
2020-04-17 11:30:00,205.37,207.31,205.37,207.31,6446.0,205.37,207.31,205.37,207.31,6446.0
2020-04-17 12:00:00,207.49,208.55,206.88,208.12,10791.0,207.49,208.55,206.88,208.12,10791.0
2020-04-17 12:30:00,208.41,209.1,208.07,208.9,12080.0,208.41,209.1,208.07,208.9,12080.0
2020-04-17 13:00:00,208.9,209.74,208.61,209.17,14710.0,208.9,209.74,208.61,209.17,14710.0
2020-04-17 13:30:00,209.4,209.55,208.89,209.18,5917.0,209.4,209.55,208.89,209.18,5917.0
2020-04-17 14:00:00,209.02,209.72,208.89,209.15,14601.0,209.02,209.72,208.89,209.15,14601.0
2020-04-17 14:30:00,209.06,209.66,208.3,209.66,12321.0,209.06,209.66,208.3,209.66,12321.0
2020-04-17 15:00:00,209.7,210.0,209.42,209.93,12627.0,209.7,210.0,209.42,209.93,12627.0
2020-04-17 15:30:00,209.93,211.47,208.63,210.04,49152.0,209.93,211.47,208.63,210.04,49152.0
2020-04-20 09:30:00,208.38,209.31,206.43,209.21,17073.0,208.38,209.31,206.43,209.21,17073.0
2020-04-20 10:00:00,208.45,209.91,207.67,208.89,5375.0,208.45,209.91,207.67,208.89,5375.0
2020-04-20 10:30:00,210.0,211.03,208.87,210.32,14300.0,210.0,211.03,208.87,210.32,14300.0
2020-04-20 11:00:00,210.64,210.66,209.16,209.4,14980.0,210.64,210.66,209.16,209.4,14980.0
2020-04-20 11:30:00,209.32,210.47,209.31,209.73,5528.0,209.32,210.47,209.31,209.73,5528.0
2020-04-20 12:00:00,209.25,209.47,208.16,208.92,6166.0,209.25,209.47,208.16,208.92,6166.0
2020-04-20 12:30:00,208.6,210.44,208.47,210.16,9394.0,208.6,210.44,208.47,210.16,9394.0
2020-04-20 13:00:00,209.95,210.14,208.67,209.17,5145.0,209.95,210.14,208.67,209.17,5145.0
2020-04-20 13:30:00,208.83,209.26,208.09,208.92,2680.0,208.83,209.26,208.09,208.92,2680.0
2020-04-20 14:00:00,209.04,209.23,206.03,206.57,5929.0,209.04,209.23,206.03,206.57,5929.0
2020-04-20 14:30:00,206.54,207.47,204.8,204.81,8485.0,206.54,207.47,204.8,204.81,8485.0
2020-04-20 15:00:00,204.65,206.71,203.6,206.24,13505.0,204.65,206.71,203.6,206.24,13505.0
2020-04-20 15:30:00,206.5,207.64,206.31,206.4,27627.0,206.5,207.64,206.31,206.4,27627.0
2020-04-21 09:30:00,204.49,206.94,200.5,201.05,11029.0,204.49,206.94,200.5,201.05,11029.0
2020-04-21 10:00:00,202.13,202.14,198.95,200.74,5686.0,202.13,202.14,198.95,200.74,5686.0
2020-04-21 10:30:00,200.79,200.79,193.85,194.63,5172.0,200.79,200.79,193.85,194.63,5172.0
2020-04-21 11:00:00,195.44,196.68,193.22,194.87,78938.0,195.44,196.68,193.22,194.87,78938.0
2020-04-21 11:30:00,194.68,196.52,194.63,195.64,15377.0,194.68,196.52,194.63,195.64,15377.0
2020-04-21 12:00:00,195.84,196.03,194.54,195.19,7443.0,195.84,196.03,194.54,195.19,7443.0
2020-04-21 12:30:00,194.84,195.01,193.72,194.28,11451.0,194.84,195.01,193.72,194.28,11451.0
2020-04-21 13:00:00,194.52,196.37,194.29,196.31,16482.0,194.52,196.37,194.29,196.31,16482.0
2020-04-21 13:30:00,196.18,197.46,195.96,197.16,7755.0,196.18,197.46,195.96,197.16,7755.0
2020-04-21 14:00:00,196.79,198.84,196.3,197.15,19531.0,196.79,198.84,196.3,197.15,19531.0
2020-04-21 14:30:00,196.62,196.93,195.12,195.25,7105.0,196.62,196.93,195.12,195.25,7105.0
2020-04-21 15:00:00,195.33,196.46,194.7,195.66,4769.0,195.33,196.46,194.7,195.66,4769.0
2020-04-21 15:30:00,195.78,196.86,194.02,194.02,22331.0,195.78,196.86,194.02,194.02,22331.0
2020-04-22 09:30:00,199.79,200.34,196.1,197.28,19090.0,199.79,200.34,196.1,197.28,19090.0
2020-04-22 10:00:00,198.06,198.58,195.85,197.66,9908.0,198.06,198.58,195.85,197.66,9908.0
2020-04-22 10:30:00,197.33,198.21,197.21,197.45,5260.0,197.33,198.21,197.21,197.45,5260.0
2020-04-22 11:00:00,197.4,200.14,197.15,199.93,7035.0,197.4,200.14,197.15,199.93,7035.0
2020-04-22 11:30:00,200.53,200.93,200.23,200.41,2900.0,200.53,200.93,200.23,200.41,2900.0
2020-04-22 12:00:00,200.57,201.32,200.18,200.18,4916.0,200.57,201.32,200.18,200.18,4916.0
2020-04-22 12:30:00,200.48,200.74,200.35,200.35,800.0,200.48,200.74,200.35,200.35,800.0
2020-04-22 13:00:00,200.14,200.25,199.38,199.9,7708.0,200.14,200.25,199.38,199.9,7708.0
2020-04-22 13:30:00,199.77,201.0,199.07,200.71,15672.0,199.77,201.0,199.07,200.71,15672.0
2020-04-22 14:00:00,200.7,200.7,198.73,200.13,8789.0,200.7,200.7,198.73,200.13,8789.0
2020-04-22 14:30:00,200.08,202.68,200.08,202.33,14357.0,200.08,202.68,200.08,202.33,14357.0
2020-04-22 15:00:00,202.69,203.14,201.0,201.0,18930.0,202.69,203.14,201.0,201.0,18930.0
2020-04-22 15:30:00,200.96,201.97,200.31,200.74,40074.0,200.96,201.97,200.31,200.74,40074.0
2020-04-23 09:30:00,203.12,206.82,203.12,205.03,17341.0,203.12,206.82,203.12,205.03,17341.0
2020-04-23 10:00:00,205.11,208.34,204.62,207.03,10729.0,205.11,208.34,204.62,207.03,10729.0
2020-04-23 10:30:00,208.31,209.56,207.4,207.58,7000.0,208.31,209.56,207.4,207.58,7000.0
2020-04-23 11:00:00,207.58,208.75,206.65,208.7,8777.0,207.58,208.75,206.65,208.7,8777.0
2020-04-23 11:30:00,208.34,208.35,206.29,207.54,12428.0,208.34,208.35,206.29,207.54,12428.0
2020-04-23 12:00:00,207.87,207.95,206.09,207.58,11979.0,207.87,207.95,206.09,207.58,11979.0
2020-04-23 12:30:00,207.59,208.52,204.35,207.22,10640.0,207.59,208.52,204.35,207.22,10640.0
2020-04-23 13:00:00,207.56,208.78,206.76,206.76,17038.0,207.56,208.78,206.76,206.76,17038.0
2020-04-23 13:30:00,207.42,207.92,205.01,205.74,2346.0,207.42,207.92,205.01,205.74,2346.0
2020-04-23 14:00:00,205.63,206.36,204.76,205.9,6397.0,205.63,206.36,204.76,205.9,6397.0
2020-04-23 14:30:00,206.11,207.62,205.88,207.62,4869.0,206.11,207.62,205.88,207.62,4869.0
2020-04-23 15:00:00,207.4,207.61,205.03,206.03,12687.0,207.4,207.61,205.03,206.03,12687.0
2020-04-23 15:30:00,206.1,206.34,204.46,204.48,25637.0,206.1,206.34,204.46,204.48,25637.0
2020-04-24 09:30:00,200.05,200.66,197.02,197.96,10576.0,200.05,200.66,197.02,197.96,10576.0
2020-04-24 10:00:00,199.23,200.93,198.24,200.02,9378.0,199.23,200.93,198.24,200.02,9378.0
2020-04-24 10:30:00,200.02,201.84,199.99,200.53,18184.0,200.02,201.84,199.99,200.53,18184.0
2020-04-24 11:00:00,200.16,200.84,198.97,200.61,6125.0,200.16,200.84,198.97,200.61,6125.0
2020-04-24 11:30:00,200.22,200.3,196.8,196.8,18094.0,200.22,200.3,196.8,196.8,18094.0
2020-04-24 12:00:00,197.46,197.64,196.45,197.3,14116.0,197.46,197.64,196.45,197.3,14116.0
2020-04-24 12:30:00,197.32,197.65,195.39,195.73,21629.0,197.32,197.65,195.39,195.73,21629.0
2020-04-24 13:00:00,195.87,197.24,195.63,197.1,16830.0,195.87,197.24,195.63,197.1,16830.0
2020-04-24 13:30:00,197.19,198.71,197.02,198.71,14302.0,197.19,198.71,197.02,198.71,14302.0
2020-04-24 14:00:00,198.68,198.78,197.66,198.09,8945.0,198.68,198.78,197.66,198.09,8945.0
2020-04-24 14:30:00,198.02,199.77,197.95,199.77,15407.0,198.02,199.77,197.95,199.77,15407.0
2020-04-24 15:00:00,199.67,202.56,199.55,202.14,34243.0,199.67,202.56,199.55,202.14,34243.0
2020-04-24 15:30:00,202.01,203.67,201.99,202.71,44926.0,202.01,203.67,201.99,202.71,44926.0
2020-04-27 09:30:00,204.01,205.86,201.89,205.42,18980.0,204.01,205.86,201.89,205.42,18980.0
2020-04-27 10:00:00,205.22,205.22,204.21,204.4,20797.0,205.22,205.22,204.21,204.4,20797.0
2020-04-27 10:30:00,204.69,205.23,203.23,203.47,11853.0,204.69,205.23,203.23,203.47,11853.0
2020-04-27 11:00:00,203.65,204.63,203.14,204.63,6656.0,203.65,204.63,203.14,204.63,6656.0
2020-04-27 11:30:00,204.3,205.58,204.3,204.92,9973.0,204.3,205.58,204.3,204.92,9973.0
2020-04-27 12:00:00,204.93,205.55,204.23,204.45,6406.0,204.93,205.55,204.23,204.45,6406.0
2020-04-27 12:30:00,204.52,205.85,204.29,205.44,9460.0,204.52,205.85,204.29,205.44,9460.0
2020-04-27 13:00:00,205.51,205.66,203.81,204.28,20994.0,205.51,205.66,203.81,204.28,20994.0
2020-04-27 13:30:00,204.26,205.42,203.66,204.69,11699.0,204.26,205.42,203.66,204.69,11699.0
2020-04-27 14:00:00,204.83,205.66,204.64,204.94,7131.0,204.83,205.66,204.64,204.94,7131.0
2020-04-27 14:30:00,205.12,206.95,204.82,206.77,6376.0,205.12,206.95,204.82,206.77,6376.0
2020-04-27 15:00:00,206.6,206.79,205.07,205.12,21513.0,206.6,206.79,205.07,205.12,21513.0
2020-04-27 15:30:00,205.17,206.79,204.82,205.82,50105.0,205.17,206.79,204.82,205.82,50105.0
2020-04-28 09:30:00,208.91,212.71,208.91,211.8,16758.0,208.91,212.71,208.91,211.8,16758.0
2020-04-28 10:00:00,211.78,212.39,210.28,211.52,27456.0,211.78,212.39,210.28,211.52,27456.0
2020-04-28 10:30:00,211.5,212.0,209.03,209.03,14168.0,211.5,212.0,209.03,209.03,14168.0
2020-04-28 11:00:00,208.19,210.24,207.79,210.2,8586.0,208.19,210.24,207.79,210.2,8586.0
2020-04-28 11:30:00,210.29,210.38,209.27,209.31,16692.0,210.29,210.38,209.27,209.31,16692.0
2020-04-28 12:00:00,209.3,210.83,209.3,210.7,33828.0,209.3,210.83,209.3,210.7,33828.0
2020-04-28 12:30:00,210.59,211.71,210.39,211.71,5809.0,210.59,211.71,210.39,211.71,5809.0
2020-04-28 13:00:00,211.66,211.99,210.7,210.71,5504.0,211.66,211.99,210.7,210.71,5504.0
2020-04-28 13:30:00,210.8,211.08,209.64,210.46,5633.0,210.8,211.08,209.64,210.46,5633.0
2020-04-28 14:00:00,210.72,211.44,210.72,211.03,8910.0,210.72,211.44,210.72,211.03,8910.0
2020-04-28 14:30:00,211.08,211.2,209.94,209.94,6871.0,211.08,211.2,209.94,209.94,6871.0
2020-04-28 15:00:00,210.03,211.32,210.03,210.2,8718.0,210.03,211.32,210.03,210.2,8718.0
2020-04-28 15:30:00,210.18,210.18,208.36,208.57,51723.0,210.18,210.18,208.36,208.57,51723.0
2020-04-29 09:30:00,212.72,218.05,212.34,216.32,14933.0,212.72,218.05,212.34,216.32,14933.0
2020-04-29 10:00:00,217.14,222.08,216.11,221.93,24054.0,217.14,222.08,216.11,221.93,24054.0
2020-04-29 10:30:00,222.23,222.83,219.57,222.44,11241.0,222.23,222.83,219.57,222.44,11241.0
2020-04-29 11:00:00,222.02,223.83,221.79,222.79,12040.0,222.02,223.83,221.79,222.79,12040.0
2020-04-29 11:30:00,223.22,223.38,221.4,221.51,10929.0,223.22,223.38,221.4,221.51,10929.0
2020-04-29 12:00:00,222.52,223.84,222.51,223.54,2941.0,222.52,223.84,222.51,223.54,2941.0
2020-04-29 12:30:00,223.71,223.95,220.86,222.16,8813.0,223.71,223.95,220.86,222.16,8813.0
2020-04-29 13:00:00,222.76,222.77,222.0,222.42,4400.0,222.76,222.77,222.0,222.42,4400.0
2020-04-29 13:30:00,221.97,222.34,221.39,222.34,2675.0,221.97,222.34,221.39,222.34,2675.0
2020-04-29 14:00:00,222.72,222.89,221.61,221.83,4728.0,222.72,222.89,221.61,221.83,4728.0
2020-04-29 14:30:00,222.23,223.86,221.88,223.75,9811.0,222.23,223.86,221.88,223.75,9811.0
2020-04-29 15:00:00,223.91,224.2,223.38,223.47,5243.0,223.91,224.2,223.38,223.47,5243.0
2020-04-29 15:30:00,223.37,224.2,222.46,223.4,28133.0,223.37,224.2,222.46,223.4,28133.0
2020-04-30 09:30:00,220.79,222.78,219.13,222.33,16374.0,220.79,222.78,219.13,222.33,16374.0
2020-04-30 10:00:00,222.68,224.4,222.31,224.37,5600.0,222.68,224.4,222.31,224.37,5600.0
2020-04-30 10:30:00,224.76,225.22,223.68,224.32,4025.0,224.76,225.22,223.68,224.32,4025.0
2020-04-30 11:00:00,224.42,225.68,224.31,224.37,15098.0,224.42,225.68,224.31,224.37,15098.0
2020-04-30 11:30:00,224.42,226.05,223.75,223.75,18880.0,224.42,226.05,223.75,223.75,18880.0
2020-04-30 12:00:00,223.27,223.27,221.96,222.8,2807.0,223.27,223.27,221.96,222.8,2807.0
2020-04-30 12:30:00,222.38,223.7,221.31,223.17,3572.0,222.38,223.7,221.31,223.17,3572.0
2020-04-30 13:00:00,223.71,223.97,222.69,223.34,14643.0,223.71,223.97,222.69,223.34,14643.0
2020-04-30 13:30:00,223.28,223.52,222.16,222.16,2502.0,223.28,223.52,222.16,222.16,2502.0
2020-04-30 14:00:00,221.95,223.85,221.95,223.44,3631.0,221.95,223.85,221.95,223.44,3631.0
2020-04-30 14:30:00,223.7,223.73,222.77,223.05,5455.0,223.7,223.73,222.77,223.05,5455.0
2020-04-30 15:00:00,222.92,224.54,222.92,223.74,11151.0,222.92,224.54,222.92,223.74,11151.0
2020-04-30 15:30:00,223.87,224.0,220.77,220.81,50175.0,223.87,224.0,220.77,220.81,50175.0
2020-05-01 09:30:00,216.96,218.12,215.19,216.08,13502.0,216.96,218.12,215.19,216.08,13502.0
2020-05-01 10:00:00,216.51,219.38,216.51,218.13,12193.0,216.51,219.38,216.51,218.13,12193.0
2020-05-01 10:30:00,218.09,218.82,217.3,218.82,4410.0,218.09,218.82,217.3,218.82,4410.0
2020-05-01 11:00:00,218.46,219.34,218.18,218.47,3814.0,218.46,219.34,218.18,218.47,3814.0
2020-05-01 11:30:00,218.03,218.18,215.75,216.18,7851.0,218.03,218.18,215.75,216.18,7851.0
2020-05-01 12:00:00,215.9,215.92,215.05,215.61,8923.0,215.9,215.92,215.05,215.61,8923.0
2020-05-01 12:30:00,215.34,215.71,214.58,214.96,7253.0,215.34,215.71,214.58,214.96,7253.0
2020-05-01 13:00:00,215.17,215.75,213.75,214.31,9346.0,215.17,215.75,213.75,214.31,9346.0
2020-05-01 13:30:00,214.4,214.46,213.51,213.8,14580.0,214.4,214.46,213.51,213.8,14580.0
2020-05-01 14:00:00,213.76,214.4,213.53,214.3,4762.0,213.76,214.4,213.53,214.3,4762.0
2020-05-01 14:30:00,214.32,214.78,213.7,214.64,5565.0,214.32,214.78,213.7,214.64,5565.0
2020-05-01 15:00:00,214.51,216.63,214.51,216.28,5911.0,214.51,216.63,214.51,216.28,5911.0
2020-05-01 15:30:00,216.07,216.48,214.74,216.33,25341.0,216.07,216.48,214.74,216.33,25341.0
2020-05-04 09:30:00,214.57,215.99,213.12,215.75,8055.0,214.57,215.99,213.12,215.75,8055.0
2020-05-04 10:00:00,215.12,215.95,214.44,214.93,8025.0,215.12,215.95,214.44,214.93,8025.0
2020-05-04 10:30:00,214.62,215.25,213.97,214.71,8100.0,214.62,215.25,213.97,214.71,8100.0
2020-05-04 11:00:00,214.48,215.96,214.42,215.3,6715.0,214.48,215.96,214.42,215.3,6715.0
2020-05-04 11:30:00,215.5,216.09,214.99,215.81,6580.0,215.5,216.09,214.99,215.81,6580.0
2020-05-04 12:00:00,215.75,216.43,215.19,215.54,5899.0,215.75,216.43,215.19,215.54,5899.0
2020-05-04 12:30:00,215.16,215.23,214.34,214.53,7755.0,215.16,215.23,214.34,214.53,7755.0
2020-05-04 13:00:00,214.44,214.55,213.22,213.61,7043.0,214.44,214.55,213.22,213.61,7043.0
2020-05-04 13:30:00,213.79,215.22,213.68,215.22,5950.0,213.79,215.22,213.68,215.22,5950.0
2020-05-04 14:00:00,215.12,215.12,214.11,214.32,5688.0,215.12,215.12,214.11,214.32,5688.0
2020-05-04 14:30:00,214.32,215.68,213.67,215.3,9266.0,214.32,215.68,213.67,215.3,9266.0
2020-05-04 15:00:00,215.22,217.34,215.12,217.25,10311.0,215.22,217.34,215.12,217.25,10311.0
2020-05-04 15:30:00,217.16,217.61,215.77,216.43,31230.0,217.16,217.61,215.77,216.43,31230.0
2020-05-05 09:30:00,218.4,221.01,217.36,220.53,14337.0,218.4,221.01,217.36,220.53,14337.0
2020-05-05 10:00:00,221.21,221.95,220.31,220.35,9968.0,221.21,221.95,220.31,220.35,9968.0
2020-05-05 10:30:00,220.48,222.13,220.48,221.85,15893.0,220.48,222.13,220.48,221.85,15893.0
2020-05-05 11:00:00,221.44,222.68,221.43,222.09,7057.0,221.44,222.68,221.43,222.09,7057.0
2020-05-05 11:30:00,221.83,222.59,221.75,222.39,5591.0,221.83,222.59,221.75,222.39,5591.0
2020-05-05 12:00:00,222.84,223.53,222.05,222.49,8468.0,222.84,223.53,222.05,222.49,8468.0
2020-05-05 12:30:00,222.46,222.75,220.96,221.43,11492.0,222.46,222.75,220.96,221.43,11492.0
2020-05-05 13:00:00,221.47,223.05,221.46,223.05,7608.0,221.47,223.05,221.46,223.05,7608.0
2020-05-05 13:30:00,223.04,223.72,223.04,223.69,7155.0,223.04,223.72,223.04,223.69,7155.0
2020-05-05 14:00:00,223.58,224.36,223.45,224.36,9248.0,223.58,224.36,223.45,224.36,9248.0
2020-05-05 14:30:00,224.42,224.99,224.04,224.99,11693.0,224.42,224.99,224.04,224.99,11693.0
2020-05-05 15:00:00,224.88,225.27,223.04,223.11,20268.0,224.88,225.27,223.04,223.11,20268.0
2020-05-05 15:30:00,223.05,223.36,220.56,222.16,46676.0,223.05,223.36,220.56,222.16,46676.0
2020-05-06 09:30:00,222.94,225.87,222.19,222.93,12422.0,222.94,225.87,222.19,222.93,12422.0
2020-05-06 10:00:00,222.34,222.9,220.93,222.31,10888.0,222.34,222.9,220.93,222.31,10888.0
2020-05-06 10:30:00,222.7,224.45,222.66,223.58,21207.0,222.7,224.45,222.66,223.58,21207.0
2020-05-06 11:00:00,223.16,224.22,222.87,223.25,13145.0,223.16,224.22,222.87,223.25,13145.0
2020-05-06 11:30:00,223.06,223.52,222.11,222.93,11173.0,223.06,223.52,222.11,222.93,11173.0
2020-05-06 12:00:00,222.85,222.96,221.85,221.99,26425.0,222.85,222.96,221.85,221.99,26425.0
2020-05-06 12:30:00,222.0,225.07,221.81,223.81,45575.0,222.0,225.07,221.81,223.81,45575.0
2020-05-06 13:00:00,223.81,225.37,223.53,224.9,18534.0,223.81,225.37,223.53,224.9,18534.0
2020-05-06 13:30:00,225.01,225.15,223.85,223.98,21188.0,225.01,225.15,223.85,223.98,21188.0
2020-05-06 14:00:00,223.9,224.23,223.44,223.98,24073.0,223.9,224.23,223.44,223.98,24073.0
2020-05-06 14:30:00,223.61,224.25,223.51,223.68,39049.0,223.61,224.25,223.51,223.68,39049.0
2020-05-06 15:00:00,223.68,225.26,223.38,224.47,50203.0,223.68,225.26,223.38,224.47,50203.0
2020-05-06 15:30:00,224.39,224.39,222.22,223.0,54587.0,224.39,224.39,222.22,223.0,54587.0
2020-05-07 09:30:00,224.0,234.41,223.49,229.3,79598.0,224.0,234.41,223.49,229.3,79598.0
2020-05-07 10:00:00,229.29,229.29,223.43,223.93,35457.0,229.29,229.29,223.43,223.93,35457.0
2020-05-07 10:30:00,223.55,226.24,222.58,225.55,31002.0,223.55,226.24,222.58,225.55,31002.0
2020-05-07 11:00:00,225.91,231.98,225.36,229.56,17317.0,225.91,231.98,225.36,229.56,17317.0
2020-05-07 11:30:00,230.99,232.98,230.5,232.33,12842.0,230.99,232.98,230.5,232.33,12842.0
2020-05-07 12:00:00,232.59,233.0,231.75,233.0,13924.0,232.59,233.0,231.75,233.0,13924.0
2020-05-07 12:30:00,233.07,233.33,230.25,231.14,12194.0,233.07,233.33,230.25,231.14,12194.0
2020-05-07 13:00:00,231.33,231.72,230.48,231.28,7100.0,231.33,231.72,230.48,231.28,7100.0
2020-05-07 13:30:00,231.55,231.99,230.41,230.8,8920.0,231.55,231.99,230.41,230.8,8920.0
2020-05-07 14:00:00,231.18,231.43,228.85,229.1,10643.0,231.18,231.43,228.85,229.1,10643.0
2020-05-07 14:30:00,228.86,230.7,228.85,230.31,14135.0,228.86,230.7,228.85,230.31,14135.0
2020-05-07 15:00:00,230.3,230.3,226.46,226.97,35009.0,230.3,230.3,226.46,226.97,35009.0
2020-05-07 15:30:00,226.98,228.43,225.21,227.12,53662.0,226.98,228.43,225.21,227.12,53662.0
2020-05-08 09:30:00,227.05,234.1,227.05,233.24,26671.0,227.05,234.1,227.05,233.24,26671.0
2020-05-08 10:00:00,232.93,234.41,228.22,229.6,23270.0,232.93,234.41,228.22,229.6,23270.0
2020-05-08 10:30:00,229.96,230.3,226.72,226.86,12462.0,229.96,230.3,226.72,226.86,12462.0
2020-05-08 11:00:00,226.74,227.32,225.92,226.52,18478.0,226.74,227.32,225.92,226.52,18478.0
2020-05-08 11:30:00,226.61,226.94,225.68,226.34,8159.0,226.61,226.94,225.68,226.34,8159.0
2020-05-08 12:00:00,226.2,226.2,225.17,225.61,8389.0,226.2,226.2,225.17,225.61,8389.0
2020-05-08 12:30:00,225.68,226.52,225.53,225.88,9682.0,225.68,226.52,225.53,225.88,9682.0
2020-05-08 13:00:00,226.02,226.2,223.63,223.64,12655.0,226.02,226.2,223.63,223.64,12655.0
2020-05-08 13:30:00,223.73,223.98,222.01,223.2,11972.0,223.73,223.98,222.01,223.2,11972.0
2020-05-08 14:00:00,223.41,224.1,222.69,223.71,11260.0,223.41,224.1,222.69,223.71,11260.0
2020-05-08 14:30:00,223.7,224.53,223.19,224.47,9809.0,223.7,224.53,223.19,224.47,9809.0
2020-05-08 15:00:00,224.65,225.67,223.69,223.69,8071.0,224.65,225.67,223.69,223.69,8071.0
2020-05-08 15:30:00,223.71,224.75,223.71,224.48,44563.0,223.71,224.75,223.71,224.48,44563.0
2020-05-11 09:30:00,221.53,227.87,221.53,227.11,13371.0,221.53,227.87,221.53,227.11,13371.0
2020-05-11 10:00:00,227.38,228.93,226.9,227.17,11465.0,227.38,228.93,226.9,227.17,11465.0
2020-05-11 10:30:00,226.81,227.84,225.65,226.29,11250.0,226.81,227.84,225.65,226.29,11250.0
2020-05-11 11:00:00,226.25,227.34,225.04,227.34,27737.0,226.25,227.34,225.04,227.34,27737.0
2020-05-11 11:30:00,227.5,228.21,226.68,227.71,9765.0,227.5,228.21,226.68,227.71,9765.0
2020-05-11 12:00:00,228.01,228.47,227.17,228.33,7543.0,228.01,228.47,227.17,228.33,7543.0
2020-05-11 12:30:00,228.18,229.26,227.73,228.9,8989.0,228.18,229.26,227.73,228.9,8989.0
2020-05-11 13:00:00,228.96,229.76,228.58,229.56,8155.0,228.96,229.76,228.58,229.56,8155.0
2020-05-11 13:30:00,229.79,229.95,229.28,229.47,8152.0,229.79,229.95,229.28,229.47,8152.0
2020-05-11 14:00:00,229.8,230.23,228.17,228.17,5613.0,229.8,230.23,228.17,228.17,5613.0
2020-05-11 14:30:00,228.23,230.6,228.23,230.35,10764.0,228.23,230.6,228.23,230.35,10764.0
2020-05-11 15:00:00,230.39,230.82,230.12,230.66,19498.0,230.39,230.82,230.12,230.66,19498.0
2020-05-11 15:30:00,230.65,230.92,228.07,228.25,71608.0,230.65,230.92,228.07,228.25,71608.0
2020-05-12 09:30:00,229.0,230.91,224.39,226.47,11320.0,229.0,230.91,224.39,226.47,11320.0
2020-05-12 10:00:00,227.7,227.7,225.14,225.14,10986.0,227.7,227.7,225.14,225.14,10986.0
2020-05-12 10:30:00,225.92,227.27,225.91,226.72,4917.0,225.92,227.27,225.91,226.72,4917.0
2020-05-12 11:00:00,226.55,227.29,225.67,225.67,6568.0,226.55,227.29,225.67,225.67,6568.0
2020-05-12 11:30:00,226.0,226.0,224.17,224.93,4561.0,226.0,226.0,224.17,224.93,4561.0
2020-05-12 12:00:00,225.21,225.85,225.11,225.72,5496.0,225.21,225.85,225.11,225.72,5496.0
2020-05-12 12:30:00,225.72,227.0,225.72,226.89,5627.0,225.72,227.0,225.72,226.89,5627.0
2020-05-12 13:00:00,226.81,226.81,225.46,225.46,4100.0,226.81,226.81,225.46,225.46,4100.0
2020-05-12 13:30:00,225.58,225.58,224.41,225.49,14469.0,225.58,225.58,224.41,225.49,14469.0
2020-05-12 14:00:00,225.46,226.0,224.73,226.0,6919.0,225.46,226.0,224.73,226.0,6919.0
2020-05-12 14:30:00,226.18,227.0,226.13,226.6,7755.0,226.18,227.0,226.13,226.6,7755.0
2020-05-12 15:00:00,226.59,226.73,224.75,225.22,4427.0,226.59,226.73,224.75,225.22,4427.0
2020-05-12 15:30:00,225.04,225.04,221.26,221.27,48370.0,225.04,225.04,221.26,221.27,48370.0
2020-05-13 09:30:00,220.78,220.96,215.1,218.29,18515.0,220.78,220.96,215.1,218.29,18515.0
2020-05-13 10:00:00,218.55,221.57,218.06,221.28,14676.0,218.55,221.57,218.06,221.28,14676.0
2020-05-13 10:30:00,222.03,222.9,219.57,219.62,9325.0,222.03,222.9,219.57,219.62,9325.0
2020-05-13 11:00:00,219.46,220.0,216.82,217.69,8678.0,219.46,220.0,216.82,217.69,8678.0
2020-05-13 11:30:00,217.83,218.27,214.71,215.49,12508.0,217.83,218.27,214.71,215.49,12508.0
2020-05-13 12:00:00,215.09,215.19,211.31,213.21,17147.0,215.09,215.19,211.31,213.21,17147.0
2020-05-13 12:30:00,213.32,213.36,211.35,212.49,9476.0,213.32,213.36,211.35,212.49,9476.0
2020-05-13 13:00:00,212.56,212.56,210.15,210.81,9236.0,212.56,212.56,210.15,210.81,9236.0
2020-05-13 13:30:00,211.0,211.27,209.59,209.59,8487.0,211.0,211.27,209.59,209.59,8487.0
2020-05-13 14:00:00,209.52,212.38,208.78,211.65,11877.0,209.52,212.38,208.78,211.65,11877.0
2020-05-13 14:30:00,211.83,212.44,209.78,209.78,11162.0,211.83,212.44,209.78,209.78,11162.0
2020-05-13 15:00:00,209.75,211.45,209.74,211.26,7245.0,209.75,211.45,209.74,211.26,7245.0
2020-05-13 15:30:00,210.97,212.63,210.56,212.02,28503.0,210.97,212.63,210.56,212.02,28503.0
2020-05-14 09:30:00,209.5,209.5,203.32,204.25,15879.0,209.5,209.5,203.32,204.25,15879.0
2020-05-14 10:00:00,203.96,206.74,203.95,204.33,10030.0,203.96,206.74,203.95,204.33,10030.0
2020-05-14 10:30:00,204.62,206.18,203.7,205.13,7611.0,204.62,206.18,203.7,205.13,7611.0
2020-05-14 11:00:00,205.25,207.0,205.06,205.17,7913.0,205.25,207.0,205.06,205.17,7913.0
2020-05-14 11:30:00,205.5,206.82,205.21,205.76,7484.0,205.5,206.82,205.21,205.76,7484.0
2020-05-14 12:00:00,204.78,207.31,204.52,206.92,25325.0,204.78,207.31,204.52,206.92,25325.0
2020-05-14 12:30:00,206.92,208.29,204.6,207.74,36264.0,206.92,208.29,204.6,207.74,36264.0
2020-05-14 13:00:00,207.78,207.92,206.62,207.16,23050.0,207.78,207.92,206.62,207.16,23050.0
2020-05-14 13:30:00,207.04,207.59,205.71,206.35,28413.0,207.04,207.59,205.71,206.35,28413.0
2020-05-14 14:00:00,206.24,206.24,204.88,205.33,27457.0,206.24,206.24,204.88,205.33,27457.0
2020-05-14 14:30:00,205.41,207.84,204.63,207.0,44667.0,205.41,207.84,204.63,207.0,44667.0
2020-05-14 15:00:00,207.06,208.4,207.02,207.52,28456.0,207.06,208.4,207.02,207.52,28456.0
2020-05-14 15:30:00,207.54,209.19,207.46,209.03,62424.0,207.54,209.19,207.46,209.03,62424.0
2020-05-15 09:30:00,206.49,208.26,205.24,208.26,38328.0,206.49,208.26,205.24,208.26,38328.0
2020-05-15 10:00:00,208.56,210.36,207.06,210.34,19941.0,208.56,210.36,207.06,210.34,19941.0
2020-05-15 10:30:00,210.26,211.88,209.96,211.09,8981.0,210.26,211.88,209.96,211.09,8981.0
2020-05-15 11:00:00,210.28,213.85,209.84,213.56,24079.0,210.28,213.85,209.84,213.56,24079.0
2020-05-15 11:30:00,213.66,215.67,213.24,215.58,24024.0,213.66,215.67,213.24,215.58,24024.0
2020-05-15 12:00:00,215.31,217.17,215.3,216.77,14795.0,215.31,217.17,215.3,216.77,14795.0
2020-05-15 12:30:00,216.7,217.3,215.01,216.54,13088.0,216.7,217.3,215.01,216.54,13088.0
2020-05-15 13:00:00,216.78,218.2,216.78,217.81,7405.0,216.78,218.2,216.78,217.81,7405.0
2020-05-15 13:30:00,217.99,218.7,217.43,218.09,11467.0,217.99,218.7,217.43,218.09,11467.0
2020-05-15 14:00:00,218.19,218.78,217.97,218.59,7218.0,218.19,218.78,217.97,218.59,7218.0
2020-05-15 14:30:00,218.69,218.69,214.99,215.5,10150.0,218.69,218.69,214.99,215.5,10150.0
2020-05-15 15:00:00,215.19,216.83,214.96,216.5,6192.0,215.19,216.83,214.96,216.5,6192.0
2020-05-15 15:30:00,216.55,217.15,215.55,216.68,31910.0,216.55,217.15,215.55,216.68,31910.0
2020-05-18 09:30:00,219.22,226.49,219.22,224.95,34068.0,219.22,226.49,219.22,224.95,34068.0
2020-05-18 10:00:00,225.18,225.7,223.65,224.91,8761.0,225.18,225.7,223.65,224.91,8761.0
2020-05-18 10:30:00,225.26,225.99,224.87,225.32,4037.0,225.26,225.99,224.87,225.32,4037.0
2020-05-18 11:00:00,225.13,225.37,224.33,224.98,13963.0,225.13,225.37,224.33,224.98,13963.0
2020-05-18 11:30:00,224.99,225.06,222.91,223.14,10974.0,224.99,225.06,222.91,223.14,10974.0
2020-05-18 12:00:00,222.96,223.18,221.75,222.24,4642.0,222.96,223.18,221.75,222.24,4642.0
2020-05-18 12:30:00,222.19,222.56,221.59,222.23,3939.0,222.19,222.56,221.59,222.23,3939.0
2020-05-18 13:00:00,222.68,222.95,222.36,222.82,4700.0,222.68,222.95,222.36,222.82,4700.0
2020-05-18 13:30:00,222.72,222.76,221.88,222.36,7012.0,222.72,222.76,221.88,222.36,7012.0
2020-05-18 14:00:00,222.62,222.62,222.12,222.24,4048.0,222.62,222.62,222.12,222.24,4048.0
2020-05-18 14:30:00,222.38,222.61,221.68,221.69,4576.0,222.38,222.61,221.68,221.69,4576.0
2020-05-18 15:00:00,221.76,221.92,221.23,221.78,4373.0,221.76,221.92,221.23,221.78,4373.0
2020-05-18 15:30:00,221.89,222.51,221.02,221.43,44351.0,221.89,222.51,221.02,221.43,44351.0
2020-05-19 09:30:00,222.65,224.08,221.54,222.74,15997.0,222.65,224.08,221.54,222.74,15997.0
2020-05-19 10:00:00,222.84,223.98,222.01,222.23,27057.0,222.84,223.98,222.01,222.23,27057.0
2020-05-19 10:30:00,222.75,224.18,221.66,223.83,19119.0,222.75,224.18,221.66,223.83,19119.0
2020-05-19 11:00:00,224.17,224.87,223.64,224.72,6840.0,224.17,224.87,223.64,224.72,6840.0
2020-05-19 11:30:00,224.86,225.34,224.46,224.64,8607.0,224.86,225.34,224.46,224.64,8607.0
2020-05-19 12:00:00,224.52,224.82,222.17,222.17,10862.0,224.52,224.82,222.17,222.17,10862.0
2020-05-19 12:30:00,222.21,222.91,221.9,222.76,4801.0,222.21,222.91,221.9,222.76,4801.0
2020-05-19 13:00:00,222.86,224.3,222.86,224.21,8727.0,222.86,224.3,222.86,224.21,8727.0
2020-05-19 13:30:00,224.02,224.31,223.2,223.4,6493.0,224.02,224.31,223.2,223.4,6493.0
2020-05-19 14:00:00,223.57,223.91,222.99,223.11,4700.0,223.57,223.91,222.99,223.11,4700.0
2020-05-19 14:30:00,222.97,223.19,220.26,220.81,7968.0,222.97,223.19,220.26,220.81,7968.0
2020-05-19 15:00:00,220.82,223.14,220.82,222.08,9886.0,220.82,223.14,220.82,222.08,9886.0
2020-05-19 15:30:00,221.96,221.97,218.52,218.73,33745.0,221.96,221.97,218.52,218.73,33745.0
2020-05-20 09:30:00,221.97,223.71,221.44,222.72,15146.0,221.97,223.71,221.44,222.72,15146.0
2020-05-20 10:00:00,222.76,223.0,222.21,222.79,8459.0,222.76,223.0,222.21,222.79,8459.0
2020-05-20 10:30:00,222.81,222.82,222.23,222.23,5725.0,222.81,222.82,222.23,222.23,5725.0
2020-05-20 11:00:00,222.78,222.84,222.42,222.47,20496.0,222.78,222.84,222.42,222.47,20496.0
2020-05-20 11:30:00,222.68,224.37,222.66,224.23,8451.0,222.68,224.37,222.66,224.23,8451.0
2020-05-20 12:00:00,224.32,224.32,222.41,222.45,3725.0,224.32,224.32,222.41,222.45,3725.0
2020-05-20 12:30:00,222.36,222.64,221.16,222.24,8958.0,222.36,222.64,221.16,222.24,8958.0
2020-05-20 13:00:00,222.72,223.62,222.38,223.62,5933.0,222.72,223.62,222.38,223.62,5933.0
2020-05-20 13:30:00,223.79,224.2,223.58,223.74,2937.0,223.79,224.2,223.58,223.74,2937.0
2020-05-20 14:00:00,223.82,223.82,222.47,222.47,2913.0,223.82,223.82,222.47,222.47,2913.0
2020-05-20 14:30:00,223.1,224.0,223.1,223.75,3631.0,223.1,224.0,223.1,223.75,3631.0
2020-05-20 15:00:00,223.58,223.99,222.76,223.99,5300.0,223.58,223.99,222.76,223.99,5300.0
2020-05-20 15:30:00,223.85,224.49,223.28,223.7,42756.0,223.85,224.49,223.28,223.7,42756.0
2020-05-21 09:30:00,223.37,227.47,223.22,224.96,23060.0,223.37,227.47,223.22,224.96,23060.0
2020-05-21 10:00:00,225.15,225.47,223.77,224.87,5610.0,225.15,225.47,223.77,224.87,5610.0
2020-05-21 10:30:00,224.27,224.33,223.53,224.17,4995.0,224.27,224.33,223.53,224.17,4995.0
2020-05-21 11:00:00,223.82,223.82,222.38,222.9,6347.0,223.82,223.82,222.38,222.9,6347.0
2020-05-21 11:30:00,222.86,224.07,222.81,223.82,4777.0,222.86,224.07,222.81,223.82,4777.0
2020-05-21 12:00:00,224.01,226.78,223.96,226.69,10298.0,224.01,226.78,223.96,226.69,10298.0
2020-05-21 12:30:00,226.69,226.78,225.2,225.57,7301.0,226.69,226.78,225.2,225.57,7301.0
2020-05-21 13:00:00,225.57,226.17,225.27,226.0,6117.0,225.57,226.17,225.27,226.0,6117.0
2020-05-21 13:30:00,226.0,226.8,225.62,226.49,10740.0,226.0,226.8,225.62,226.49,10740.0
2020-05-21 14:00:00,226.5,226.98,226.31,226.97,10046.0,226.5,226.98,226.31,226.97,10046.0
2020-05-21 14:30:00,226.96,227.1,226.35,226.76,11100.0,226.96,227.1,226.35,226.76,11100.0
2020-05-21 15:00:00,226.68,226.94,225.33,225.36,6700.0,226.68,226.94,225.33,225.36,6700.0
2020-05-21 15:30:00,225.38,225.38,223.42,223.92,34447.0,225.38,225.38,223.42,223.92,34447.0
2020-05-22 09:30:00,225.0,225.08,223.12,224.5,8866.0,225.0,225.08,223.12,224.5,8866.0
2020-05-22 10:00:00,224.31,224.73,222.67,224.15,7065.0,224.31,224.73,222.67,224.15,7065.0
2020-05-22 10:30:00,224.28,224.47,223.29,223.3,5800.0,224.28,224.47,223.29,223.3,5800.0
2020-05-22 11:00:00,223.3,223.58,222.04,222.5,10219.0,223.3,223.58,222.04,222.5,10219.0
2020-05-22 11:30:00,222.5,223.52,222.3,223.23,9951.0,222.5,223.52,222.3,223.23,9951.0
2020-05-22 12:00:00,223.37,223.45,222.69,222.79,8186.0,223.37,223.45,222.69,222.79,8186.0
2020-05-22 12:30:00,223.11,223.52,222.6,222.6,8913.0,223.11,223.52,222.6,222.6,8913.0
2020-05-22 13:00:00,222.72,223.32,222.36,223.13,7689.0,222.72,223.32,222.36,223.13,7689.0
2020-05-22 13:30:00,223.15,223.21,222.12,222.13,6620.0,223.15,223.21,222.12,222.13,6620.0
2020-05-22 14:00:00,222.34,223.23,222.0,223.18,21515.0,222.34,223.23,222.0,223.18,21515.0
2020-05-22 14:30:00,223.26,224.17,223.09,223.36,8496.0,223.26,224.17,223.09,223.36,8496.0
2020-05-22 15:00:00,223.24,223.41,221.98,222.0,38751.0,223.24,223.41,221.98,222.0,38751.0
2020-05-22 15:30:00,222.14,223.45,221.87,223.12,51792.0,222.14,223.45,221.87,223.12,51792.0
2020-05-26 09:30:00,228.0,228.51,224.64,224.65,13324.0,228.0,228.51,224.64,224.65,13324.0
2020-05-26 10:00:00,225.12,226.9,224.57,226.74,20121.0,225.12,226.9,224.57,226.74,20121.0
2020-05-26 10:30:00,226.67,227.29,226.34,226.41,7607.0,226.67,227.29,226.34,226.41,7607.0
2020-05-26 11:00:00,226.51,226.71,224.36,224.97,8007.0,226.51,226.71,224.36,224.97,8007.0
2020-05-26 11:30:00,225.03,225.03,223.62,224.38,5043.0,225.03,225.03,223.62,224.38,5043.0
2020-05-26 12:00:00,224.56,225.02,224.05,224.35,4600.0,224.56,225.02,224.05,224.35,4600.0
2020-05-26 12:30:00,224.37,225.03,224.09,224.84,6412.0,224.37,225.03,224.09,224.84,6412.0
2020-05-26 13:00:00,224.78,224.85,224.26,224.82,8110.0,224.78,224.85,224.26,224.82,8110.0
2020-05-26 13:30:00,224.58,224.96,224.36,224.84,28615.0,224.58,224.96,224.36,224.84,28615.0
2020-05-26 14:00:00,224.7,225.92,224.69,225.67,12413.0,224.7,225.92,224.69,225.67,12413.0
2020-05-26 14:30:00,225.83,225.83,224.48,225.03,9605.0,225.83,225.83,224.48,225.03,9605.0
2020-05-26 15:00:00,224.98,225.12,224.29,224.41,25092.0,224.98,225.12,224.29,224.41,25092.0
2020-05-26 15:30:00,224.41,224.6,222.98,223.87,58704.0,224.41,224.6,222.98,223.87,58704.0
2020-05-27 09:30:00,225.0,225.0,219.24,219.46,11021.0,225.0,225.0,219.24,219.46,11021.0
2020-05-27 10:00:00,219.24,221.03,218.22,220.69,30979.0,219.24,221.03,218.22,220.69,30979.0
2020-05-27 10:30:00,220.4,221.02,217.21,217.74,18758.0,220.4,221.02,217.21,217.74,18758.0
2020-05-27 11:00:00,217.73,222.09,217.18,220.92,21152.0,217.73,222.09,217.18,220.92,21152.0
2020-05-27 11:30:00,220.95,220.99,218.7,219.38,7181.0,220.95,220.99,218.7,219.38,7181.0
2020-05-27 12:00:00,219.69,220.73,219.06,220.01,19381.0,219.69,220.73,219.06,220.01,19381.0
2020-05-27 12:30:00,220.01,221.88,219.98,221.26,5557.0,220.01,221.88,219.98,221.26,5557.0
2020-05-27 13:00:00,220.72,221.4,220.53,220.62,21117.0,220.72,221.4,220.53,220.62,21117.0
2020-05-27 13:30:00,220.57,220.87,219.53,220.26,31050.0,220.57,220.87,219.53,220.26,31050.0
2020-05-27 14:00:00,220.47,221.56,219.23,219.24,35905.0,220.47,221.56,219.23,219.24,35905.0
2020-05-27 14:30:00,219.18,221.16,218.82,220.84,38585.0,219.18,221.16,218.82,220.84,38585.0
2020-05-27 15:00:00,221.02,221.96,219.17,221.74,48850.0,221.02,221.96,219.17,221.74,48850.0
2020-05-27 15:30:00,221.71,224.2,221.54,223.94,36844.0,221.71,224.2,221.54,223.94,36844.0
2020-05-28 09:30:00,222.2,226.7,222.2,225.82,19085.0,222.2,226.7,222.2,225.82,19085.0
2020-05-28 10:00:00,224.97,227.0,224.92,225.83,12987.0,224.97,227.0,224.92,225.83,12987.0
2020-05-28 10:30:00,225.98,226.96,225.97,226.96,5695.0,225.98,226.96,225.97,226.96,5695.0
2020-05-28 11:00:00,227.23,228.5,227.05,228.5,9836.0,227.23,228.5,227.05,228.5,9836.0
2020-05-28 11:30:00,228.75,229.01,227.47,229.0,9347.0,228.75,229.01,227.47,229.0,9347.0
2020-05-28 12:00:00,229.02,230.54,229.01,230.15,13673.0,229.02,230.54,229.01,230.15,13673.0
2020-05-28 12:30:00,230.22,231.99,229.96,231.97,18932.0,230.22,231.99,229.96,231.97,18932.0
2020-05-28 13:00:00,231.99,233.3,231.88,232.92,17542.0,231.99,233.3,231.88,232.92,17542.0
2020-05-28 13:30:00,233.1,233.87,232.82,233.15,37638.0,233.1,233.87,232.82,233.15,37638.0
2020-05-28 14:00:00,233.26,234.63,232.66,234.54,67292.0,233.26,234.63,232.66,234.54,67292.0
2020-05-28 14:30:00,234.6,235.03,231.15,231.93,42193.0,234.6,235.03,231.15,231.93,42193.0
2020-05-28 15:00:00,232.14,233.83,231.3,231.52,12600.0,232.14,233.83,231.3,231.52,12600.0
2020-05-28 15:30:00,231.65,231.78,226.82,228.06,43966.0,231.65,231.78,226.82,228.06,43966.0
2020-05-29 09:30:00,228.0,234.29,227.75,232.97,60099.0,228.0,234.29,227.75,232.97,60099.0
2020-05-29 10:00:00,232.97,233.0,230.06,230.96,33931.0,232.97,233.0,230.06,230.96,33931.0
2020-05-29 10:30:00,231.45,231.72,230.79,231.52,19484.0,231.45,231.72,230.79,231.52,19484.0
2020-05-29 11:00:00,231.62,233.27,229.98,233.27,57092.0,231.62,233.27,229.98,233.27,57092.0
2020-05-29 11:30:00,233.09,233.84,231.95,231.95,26662.0,233.09,233.84,231.95,231.95,26662.0
2020-05-29 12:00:00,231.67,232.19,229.26,229.62,7900.0,231.67,232.19,229.26,229.62,7900.0
2020-05-29 12:30:00,229.64,229.8,227.31,229.0,15084.0,229.64,229.8,227.31,229.0,15084.0
2020-05-29 13:00:00,228.69,228.71,226.87,227.07,8034.0,228.69,228.71,226.87,227.07,8034.0
2020-05-29 13:30:00,227.17,227.78,226.7,227.43,5563.0,227.17,227.78,226.7,227.43,5563.0
2020-05-29 14:00:00,227.42,229.7,227.23,229.37,5768.0,227.42,229.7,227.23,229.37,5768.0
2020-05-29 14:30:00,229.59,229.6,227.22,229.41,18602.0,229.59,229.6,227.22,229.41,18602.0
2020-05-29 15:00:00,229.75,230.34,228.58,228.79,11322.0,229.75,230.34,228.58,228.79,11322.0
2020-05-29 15:30:00,228.81,230.86,228.81,230.55,37901.0,228.81,230.86,228.81,230.55,37901.0
2020-06-01 09:30:00,230.0,232.68,229.78,230.37,5485.0,230.0,232.68,229.78,230.37,5485.0
2020-06-01 10:00:00,229.66,230.72,229.15,230.66,3400.0,229.66,230.72,229.15,230.66,3400.0
2020-06-01 10:30:00,231.7,234.46,231.48,232.47,6284.0,231.7,234.46,231.48,232.47,6284.0
2020-06-01 11:00:00,232.52,232.63,231.73,232.24,2135.0,232.52,232.63,231.73,232.24,2135.0
2020-06-01 11:30:00,232.0,233.08,231.96,232.64,3840.0,232.0,233.08,231.96,232.64,3840.0
2020-06-01 12:00:00,232.87,234.38,232.87,234.38,2794.0,232.87,234.38,232.87,234.38,2794.0
2020-06-01 12:30:00,234.16,234.24,233.73,233.79,2380.0,234.16,234.24,233.73,233.79,2380.0
2020-06-01 13:00:00,234.2,234.4,233.91,234.4,1300.0,234.2,234.4,233.91,234.4,1300.0
2020-06-01 13:30:00,234.38,234.65,233.28,233.57,4237.0,234.38,234.65,233.28,233.57,4237.0
2020-06-01 14:00:00,233.76,234.24,233.37,234.24,4048.0,233.76,234.24,233.37,234.24,4048.0
2020-06-01 14:30:00,234.45,234.89,234.45,234.46,2259.0,234.45,234.89,234.45,234.46,2259.0
2020-06-01 15:00:00,234.45,234.56,233.5,234.26,9162.0,234.45,234.56,233.5,234.26,9162.0
2020-06-01 15:30:00,234.3,234.3,233.22,233.86,16639.0,234.3,234.3,233.22,233.86,16639.0
2020-06-02 09:30:00,234.21,234.36,231.39,231.4,8525.0,234.21,234.36,231.39,231.4,8525.0
2020-06-02 10:00:00,231.66,231.66,229.87,229.91,9285.0,231.66,231.66,229.87,229.91,9285.0
2020-06-02 10:30:00,229.7,229.88,227.42,227.73,12420.0,229.7,229.88,227.42,227.73,12420.0
2020-06-02 11:00:00,227.56,227.89,226.45,227.89,2461.0,227.56,227.89,226.45,227.89,2461.0
2020-06-02 11:30:00,227.74,229.03,227.67,228.66,3475.0,227.74,229.03,227.67,228.66,3475.0
2020-06-02 12:00:00,228.8,230.16,228.8,229.87,8328.0,228.8,230.16,228.8,229.87,8328.0
2020-06-02 12:30:00,229.87,230.32,229.58,230.01,3292.0,229.87,230.32,229.58,230.01,3292.0
2020-06-02 13:00:00,229.98,230.99,229.97,230.99,24055.0,229.98,230.99,229.97,230.99,24055.0
2020-06-02 13:30:00,231.04,233.03,230.99,232.62,6924.0,231.04,233.03,230.99,232.62,6924.0
2020-06-02 14:00:00,232.62,232.69,231.36,231.62,6547.0,232.62,232.69,231.36,231.62,6547.0
2020-06-02 14:30:00,230.97,231.49,230.5,231.08,5368.0,230.97,231.49,230.5,231.08,5368.0
2020-06-02 15:00:00,231.38,232.32,231.07,232.32,9402.0,231.38,232.32,231.07,232.32,9402.0
2020-06-02 15:30:00,232.16,233.01,231.34,232.66,30040.0,232.16,233.01,231.34,232.66,30040.0
2020-06-03 09:30:00,232.84,233.95,231.66,233.68,13187.0,232.84,233.95,231.66,233.68,13187.0
2020-06-03 10:00:00,233.73,234.5,230.29,230.61,13612.0,233.73,234.5,230.29,230.61,13612.0
2020-06-03 10:30:00,230.47,232.25,230.47,231.75,8405.0,230.47,232.25,230.47,231.75,8405.0
2020-06-03 11:00:00,231.58,231.86,229.58,229.98,18208.0,231.58,231.86,229.58,229.98,18208.0
2020-06-03 11:30:00,229.89,231.56,229.89,230.32,10312.0,229.89,231.56,229.89,230.32,10312.0
2020-06-03 12:00:00,230.17,230.17,228.26,228.91,6880.0,230.17,230.17,228.26,228.91,6880.0
2020-06-03 12:30:00,228.87,229.15,228.31,228.39,6689.0,228.87,229.15,228.31,228.39,6689.0
2020-06-03 13:00:00,228.4,229.49,228.32,229.27,14352.0,228.4,229.49,228.32,229.27,14352.0
2020-06-03 13:30:00,229.52,229.91,229.36,229.36,2743.0,229.52,229.91,229.36,229.36,2743.0
2020-06-03 14:00:00,229.18,229.76,228.69,228.95,4468.0,229.18,229.76,228.69,228.95,4468.0
2020-06-03 14:30:00,228.62,229.78,228.3,229.55,4519.0,228.62,229.78,228.3,229.55,4519.0
2020-06-03 15:00:00,229.62,229.89,229.2,229.81,6850.0,229.62,229.89,229.2,229.81,6850.0
2020-06-03 15:30:00,229.78,231.27,228.58,228.91,62232.0,229.78,231.27,228.58,228.91,62232.0
2020-06-04 09:30:00,227.33,229.44,226.4,229.38,10029.0,227.33,229.44,226.4,229.38,10029.0
2020-06-04 10:00:00,228.76,228.83,227.29,228.51,8202.0,228.76,228.83,227.29,228.51,8202.0
2020-06-04 10:30:00,228.05,228.73,227.24,227.57,3437.0,228.05,228.73,227.24,227.57,3437.0
2020-06-04 11:00:00,227.74,227.84,224.07,224.94,12737.0,227.74,227.84,224.07,224.94,12737.0
2020-06-04 11:30:00,224.86,225.17,223.51,223.9,14746.0,224.86,225.17,223.51,223.9,14746.0
2020-06-04 12:00:00,223.93,224.54,223.55,223.7,13707.0,223.93,224.54,223.55,223.7,13707.0
2020-06-04 12:30:00,223.5,224.97,223.09,224.71,5708.0,223.5,224.97,223.09,224.71,5708.0
2020-06-04 13:00:00,225.35,225.4,224.77,224.79,6104.0,225.35,225.4,224.77,224.79,6104.0
2020-06-04 13:30:00,224.76,225.63,224.75,225.56,3322.0,224.76,225.63,224.75,225.56,3322.0
2020-06-04 14:00:00,226.04,226.05,225.04,225.04,5883.0,226.04,226.05,225.04,225.04,5883.0
2020-06-04 14:30:00,224.35,224.48,222.45,222.52,5363.0,224.35,224.48,222.45,222.52,5363.0
2020-06-04 15:00:00,222.64,222.83,221.69,222.6,9498.0,222.64,222.83,221.69,222.6,9498.0
2020-06-04 15:30:00,222.67,224.56,221.41,224.55,57968.0,222.67,224.56,221.41,224.55,57968.0
2020-06-05 09:30:00,226.59,239.55,226.59,238.56,92826.0,226.59,239.55,226.59,238.56,92826.0
2020-06-05 10:00:00,238.81,240.8,237.1,240.53,23112.0,238.81,240.8,237.1,240.53,23112.0
2020-06-05 10:30:00,240.89,241.62,237.32,238.64,24977.0,240.89,241.62,237.32,238.64,24977.0
2020-06-05 11:00:00,238.86,239.58,237.47,239.57,12940.0,238.86,239.58,237.47,239.57,12940.0
2020-06-05 11:30:00,239.71,240.15,238.33,239.16,15238.0,239.71,240.15,238.33,239.16,15238.0
2020-06-05 12:00:00,239.0,239.73,238.75,238.75,10538.0,239.0,239.73,238.75,238.75,10538.0
2020-06-05 12:30:00,239.01,240.13,238.54,239.93,18451.0,239.01,240.13,238.54,239.93,18451.0
2020-06-05 13:00:00,240.08,240.5,238.05,240.3,70069.0,240.08,240.5,238.05,240.3,70069.0
2020-06-05 13:30:00,240.3,240.36,238.0,238.0,16603.0,240.3,240.36,238.0,238.0,16603.0
2020-06-05 14:00:00,238.11,238.18,235.75,235.99,37160.0,238.11,238.18,235.75,235.99,37160.0
2020-06-05 14:30:00,235.93,239.57,235.5,238.92,38999.0,235.93,239.57,235.5,238.92,38999.0
2020-06-05 15:00:00,239.38,239.58,236.32,236.9,14276.0,239.38,239.58,236.32,236.9,14276.0
2020-06-05 15:30:00,236.87,238.18,236.41,238.04,71926.0,236.87,238.18,236.41,238.04,71926.0
2020-06-08 09:30:00,240.0,240.5,235.5,236.24,20052.0,240.0,240.5,235.5,236.24,20052.0
2020-06-08 10:00:00,236.04,236.38,235.27,235.98,28538.0,236.04,236.38,235.27,235.98,28538.0
2020-06-08 10:30:00,236.51,237.02,235.53,235.8,14293.0,236.51,237.02,235.53,235.8,14293.0
2020-06-08 11:00:00,235.81,236.02,234.66,234.66,11778.0,235.81,236.02,234.66,234.66,11778.0
2020-06-08 11:30:00,234.29,234.54,230.48,230.76,19212.0,234.29,234.54,230.48,230.76,19212.0
2020-06-08 12:00:00,230.82,231.67,230.82,231.66,7844.0,230.82,231.67,230.82,231.66,7844.0
2020-06-08 12:30:00,231.72,232.78,231.72,232.54,6247.0,231.72,232.78,231.72,232.54,6247.0
2020-06-08 13:00:00,232.7,232.87,230.95,232.76,45621.0,232.7,232.87,230.95,232.76,45621.0
2020-06-08 13:30:00,232.65,234.86,232.65,234.86,22140.0,232.65,234.86,232.65,234.86,22140.0
2020-06-08 14:00:00,234.76,236.2,234.62,236.2,23729.0,234.76,236.2,234.62,236.2,23729.0
2020-06-08 14:30:00,236.21,236.22,233.4,234.03,37268.0,236.21,236.22,233.4,234.03,37268.0
2020-06-08 15:00:00,234.38,235.53,234.23,235.0,11525.0,234.38,235.53,234.23,235.0,11525.0
2020-06-08 15:30:00,235.38,238.01,234.75,237.8,78347.0,235.38,238.01,234.75,237.8,78347.0
2020-06-09 09:30:00,237.18,238.09,234.07,234.07,6961.0,237.18,238.09,234.07,234.07,6961.0
2020-06-09 10:00:00,234.83,237.44,233.0,233.55,61740.0,234.83,237.44,233.0,233.55,61740.0
2020-06-09 10:30:00,234.08,236.61,234.05,236.35,2844.0,234.08,236.61,234.05,236.35,2844.0
2020-06-09 11:00:00,236.4,236.76,234.79,235.31,14167.0,236.4,236.76,234.79,235.31,14167.0
2020-06-09 11:30:00,235.47,235.97,233.91,233.95,8179.0,235.47,235.97,233.91,233.95,8179.0
2020-06-09 12:00:00,233.95,234.89,233.94,234.75,7237.0,233.95,234.89,233.94,234.75,7237.0
2020-06-09 12:30:00,234.69,235.09,233.99,234.61,16555.0,234.69,235.09,233.99,234.61,16555.0
2020-06-09 13:00:00,234.62,235.73,234.39,235.73,9046.0,234.62,235.73,234.39,235.73,9046.0
2020-06-09 13:30:00,235.54,235.92,234.26,235.0,26164.0,235.54,235.92,234.26,235.0,26164.0
2020-06-09 14:00:00,234.99,235.3,233.53,233.88,9356.0,234.99,235.3,233.53,233.88,9356.0
2020-06-09 14:30:00,234.16,234.95,233.79,234.86,16559.0,234.16,234.95,233.79,234.86,16559.0
2020-06-09 15:00:00,234.75,235.94,234.37,235.44,42079.0,234.75,235.94,234.37,235.44,42079.0
2020-06-09 15:30:00,235.36,235.87,234.01,235.0,56408.0,235.36,235.87,234.01,235.0,56408.0
2020-06-10 09:30:00,237.7,238.23,236.02,237.83,9936.0,237.7,238.23,236.02,237.83,9936.0
2020-06-10 10:00:00,237.64,237.71,234.34,235.36,22412.0,237.64,237.71,234.34,235.36,22412.0
2020-06-10 10:30:00,234.82,235.99,234.82,235.73,12604.0,234.82,235.99,234.82,235.73,12604.0
2020-06-10 11:00:00,235.76,236.35,235.31,236.04,6755.0,235.76,236.35,235.31,236.04,6755.0
2020-06-10 11:30:00,236.27,238.52,236.24,238.44,10569.0,236.27,238.52,236.24,238.44,10569.0
2020-06-10 12:00:00,238.3,239.71,237.69,239.55,10302.0,238.3,239.71,237.69,239.55,10302.0
2020-06-10 12:30:00,239.67,239.67,237.96,239.11,12060.0,239.67,239.67,237.96,239.11,12060.0
2020-06-10 13:00:00,239.07,239.76,238.38,238.92,10514.0,239.07,239.76,238.38,238.92,10514.0
2020-06-10 13:30:00,238.83,239.33,237.3,237.41,21054.0,238.83,239.33,237.3,237.41,21054.0
2020-06-10 14:00:00,237.74,240.98,237.21,240.98,9975.0,237.74,240.98,237.21,240.98,9975.0
2020-06-10 14:30:00,240.99,241.44,239.68,240.37,10824.0,240.99,241.44,239.68,240.37,10824.0
2020-06-10 15:00:00,240.57,241.79,239.48,241.78,10195.0,240.57,241.79,239.48,241.78,10195.0
2020-06-10 15:30:00,241.6,241.7,239.78,239.82,32940.0,241.6,241.7,239.78,239.82,32940.0
2020-06-11 09:30:00,233.16,234.97,230.1,234.35,29885.0,233.16,234.97,230.1,234.35,29885.0
2020-06-11 10:00:00,234.5,236.83,233.62,234.86,11366.0,234.5,236.83,233.62,234.86,11366.0
2020-06-11 10:30:00,234.71,236.7,234.38,234.52,18353.0,234.71,236.7,234.38,234.52,18353.0
2020-06-11 11:00:00,234.45,235.13,233.35,234.31,16096.0,234.45,235.13,233.35,234.31,16096.0
2020-06-11 11:30:00,234.34,234.65,233.23,234.1,18222.0,234.34,234.65,233.23,234.1,18222.0
2020-06-11 12:00:00,234.24,234.5,231.35,232.04,17394.0,234.24,234.5,231.35,232.04,17394.0
2020-06-11 12:30:00,232.26,233.86,231.12,231.43,23682.0,232.26,233.86,231.12,231.43,23682.0
2020-06-11 13:00:00,231.75,232.55,231.34,231.82,22095.0,231.75,232.55,231.34,231.82,22095.0
2020-06-11 13:30:00,231.75,232.21,230.42,231.2,12978.0,231.75,232.21,230.42,231.2,12978.0
2020-06-11 14:00:00,231.52,231.52,229.49,230.52,14052.0,231.52,231.52,229.49,230.52,14052.0
2020-06-11 14:30:00,230.87,230.87,229.18,230.44,21521.0,230.87,230.87,229.18,230.44,21521.0
2020-06-11 15:00:00,230.26,231.72,229.86,230.56,22083.0,230.26,231.72,229.86,230.56,22083.0
2020-06-11 15:30:00,230.23,232.24,229.54,232.16,101989.0,230.23,232.24,229.54,232.16,101989.0
2020-06-12 09:30:00,237.21,238.12,231.43,232.86,27615.0,237.21,238.12,231.43,232.86,27615.0
2020-06-12 10:00:00,233.11,234.69,232.5,233.44,26910.0,233.11,234.69,232.5,233.44,26910.0
2020-06-12 10:30:00,232.92,234.13,231.62,231.96,37595.0,232.92,234.13,231.62,231.96,37595.0
2020-06-12 11:00:00,231.43,231.96,228.71,231.31,23763.0,231.43,231.96,228.71,231.31,23763.0
2020-06-12 11:30:00,231.05,233.2,230.26,233.18,8946.0,231.05,233.2,230.26,233.18,8946.0
2020-06-12 12:00:00,232.91,233.46,231.71,231.74,4448.0,232.91,233.46,231.71,231.74,4448.0
2020-06-12 12:30:00,231.34,231.62,230.26,231.28,6151.0,231.34,231.62,230.26,231.28,6151.0
2020-06-12 13:00:00,231.42,231.42,229.43,230.42,10830.0,231.42,231.42,229.43,230.42,10830.0
2020-06-12 13:30:00,230.6,230.68,229.01,229.8,37935.0,230.6,230.68,229.01,229.8,37935.0
2020-06-12 14:00:00,229.0,231.78,229.0,231.78,34433.0,229.0,231.78,229.0,231.78,34433.0
2020-06-12 14:30:00,231.83,232.88,231.75,232.34,11114.0,231.83,232.88,231.75,232.34,11114.0
2020-06-12 15:00:00,232.87,233.9,232.87,233.21,12706.0,232.87,233.9,232.87,233.21,12706.0
2020-06-12 15:30:00,233.34,235.41,232.74,235.01,46524.0,233.34,235.41,232.74,235.01,46524.0
2020-06-15 09:30:00,229.95,231.02,225.7,230.08,22203.0,229.95,231.02,225.7,230.08,22203.0
2020-06-15 10:00:00,230.03,231.38,229.31,229.36,35951.0,230.03,231.38,229.31,229.36,35951.0
2020-06-15 10:30:00,229.21,230.5,228.7,230.0,18777.0,229.21,230.5,228.7,230.0,18777.0
2020-06-15 11:00:00,230.0,230.36,229.29,230.0,41758.0,230.0,230.36,229.29,230.0,41758.0
2020-06-15 11:30:00,229.96,230.3,229.25,229.8,32811.0,229.96,230.3,229.25,229.8,32811.0
2020-06-15 12:00:00,229.55,230.59,229.52,230.0,13730.0,229.55,230.59,229.52,230.0,13730.0
2020-06-15 12:30:00,229.95,230.57,229.83,230.53,37915.0,229.95,230.57,229.83,230.53,37915.0
2020-06-15 13:00:00,230.32,231.99,230.29,231.74,6949.0,230.32,231.99,230.29,231.74,6949.0
2020-06-15 13:30:00,231.59,231.59,230.13,230.78,9368.0,231.59,231.59,230.13,230.78,9368.0
2020-06-15 14:00:00,230.64,233.12,230.57,232.64,16378.0,230.64,233.12,230.57,232.64,16378.0
2020-06-15 14:30:00,232.92,233.05,231.85,232.78,11193.0,232.92,233.05,231.85,232.78,11193.0
2020-06-15 15:00:00,232.84,233.64,232.4,232.96,12767.0,232.84,233.64,232.4,232.96,12767.0
2020-06-15 15:30:00,233.02,234.76,232.05,234.65,52241.0,233.02,234.76,232.05,234.65,52241.0
2020-06-16 09:30:00,239.49,241.16,239.21,239.26,10426.0,239.49,241.16,239.21,239.26,10426.0
2020-06-16 10:00:00,238.78,240.15,237.82,239.15,7186.0,238.78,240.15,237.82,239.15,7186.0
2020-06-16 10:30:00,239.26,240.03,235.35,235.71,20756.0,239.26,240.03,235.35,235.71,20756.0
2020-06-16 11:00:00,235.24,237.42,234.61,237.02,19807.0,235.24,237.42,234.61,237.02,19807.0
2020-06-16 11:30:00,237.27,237.9,236.51,237.13,9381.0,237.27,237.9,236.51,237.13,9381.0
2020-06-16 12:00:00,237.13,237.21,235.79,235.8,13217.0,237.13,237.21,235.79,235.8,13217.0
2020-06-16 12:30:00,236.34,238.14,236.33,237.94,9505.0,236.34,238.14,236.33,237.94,9505.0
2020-06-16 13:00:00,237.63,238.17,237.2,237.27,10355.0,237.63,238.17,237.2,237.27,10355.0
2020-06-16 13:30:00,236.91,237.25,235.85,236.38,15840.0,236.91,237.25,235.85,236.38,15840.0
2020-06-16 14:00:00,236.38,237.71,235.22,236.0,9469.0,236.38,237.71,235.22,236.0,9469.0
2020-06-16 14:30:00,236.57,237.03,235.43,236.17,11549.0,236.57,237.03,235.43,236.17,11549.0
2020-06-16 15:00:00,236.16,236.43,234.49,235.64,21871.0,236.16,236.43,234.49,235.64,21871.0
2020-06-16 15:30:00,235.61,235.95,234.3,235.78,40148.0,235.61,235.95,234.3,235.78,40148.0
2020-06-17 09:30:00,236.05,240.87,236.05,239.68,38636.0,236.05,240.87,236.05,239.68,38636.0
2020-06-17 10:00:00,239.05,240.34,238.12,238.8,21307.0,239.05,240.34,238.12,238.8,21307.0
2020-06-17 10:30:00,239.14,240.35,238.86,240.34,5678.0,239.14,240.35,238.86,240.34,5678.0
2020-06-17 11:00:00,240.1,240.23,239.2,239.55,1825.0,240.1,240.23,239.2,239.55,1825.0
2020-06-17 11:30:00,240.27,240.7,239.21,240.14,2342.0,240.27,240.7,239.21,240.14,2342.0
2020-06-17 12:00:00,240.17,241.11,240.17,240.79,1415.0,240.17,241.11,240.17,240.79,1415.0
2020-06-17 12:30:00,241.59,242.71,241.3,241.63,22464.0,241.59,242.71,241.3,241.63,22464.0
2020-06-17 13:00:00,241.58,242.56,241.58,242.56,7760.0,241.58,242.56,241.58,242.56,7760.0
2020-06-17 13:30:00,242.56,243.23,242.49,243.08,4974.0,242.56,243.23,242.49,243.08,4974.0
2020-06-17 14:00:00,242.99,243.49,242.44,243.49,6248.0,242.99,243.49,242.44,243.49,6248.0
2020-06-17 14:30:00,243.51,243.91,242.27,242.27,3054.0,243.51,243.91,242.27,242.27,3054.0
2020-06-17 15:00:00,241.76,241.95,240.33,240.68,8053.0,241.76,241.95,240.33,240.68,8053.0
2020-06-17 15:30:00,240.91,242.6,240.91,242.21,24643.0,240.91,242.6,240.91,242.21,24643.0
2020-06-18 09:30:00,241.86,242.86,239.99,241.12,13564.0,241.86,242.86,239.99,241.12,13564.0
2020-06-18 10:00:00,240.39,241.69,240.38,241.32,9631.0,240.39,241.69,240.38,241.32,9631.0
2020-06-18 10:30:00,240.97,242.38,240.92,242.38,11866.0,240.97,242.38,240.92,242.38,11866.0
2020-06-18 11:00:00,241.72,242.29,241.45,242.1,10209.0,241.72,242.29,241.45,242.1,10209.0
2020-06-18 11:30:00,241.91,242.13,240.46,241.06,20046.0,241.91,242.13,240.46,241.06,20046.0
2020-06-18 12:00:00,241.34,241.49,241.0,241.33,6276.0,241.34,241.49,241.0,241.33,6276.0
2020-06-18 12:30:00,241.48,242.02,241.18,241.95,3269.0,241.48,242.02,241.18,241.95,3269.0
2020-06-18 13:00:00,242.16,242.21,241.78,241.78,3000.0,242.16,242.21,241.78,241.78,3000.0
2020-06-18 13:30:00,241.81,242.71,241.61,242.7,3322.0,241.81,242.71,241.61,242.7,3322.0
2020-06-18 14:00:00,242.84,242.84,242.39,242.48,6724.0,242.84,242.84,242.39,242.48,6724.0
2020-06-18 14:30:00,242.47,242.75,241.41,241.71,6801.0,242.47,242.75,241.41,241.71,6801.0
2020-06-18 15:00:00,241.56,242.03,241.43,241.5,11441.0,241.56,242.03,241.43,241.5,11441.0
2020-06-18 15:30:00,241.7,242.36,241.41,242.36,18738.0,241.7,242.36,241.41,242.36,18738.0
2020-06-19 09:30:00,246.03,247.29,244.64,246.84,11102.0,246.03,247.29,244.64,246.84,11102.0
2020-06-19 10:00:00,246.78,248.18,246.43,248.11,30964.0,246.78,248.18,246.43,248.11,30964.0
2020-06-19 10:30:00,247.82,248.78,247.13,247.67,50524.0,247.82,248.78,247.13,247.67,50524.0
2020-06-19 11:00:00,247.93,249.22,247.72,248.62,11968.0,247.93,249.22,247.72,248.62,11968.0
2020-06-19 11:30:00,248.98,249.78,247.94,248.44,80329.0,248.98,249.78,247.94,248.44,80329.0
2020-06-19 12:00:00,248.43,248.47,243.87,245.65,36952.0,248.43,248.47,243.87,245.65,36952.0
2020-06-19 12:30:00,245.92,247.35,245.68,247.12,15182.0,245.92,247.35,245.68,247.12,15182.0
2020-06-19 13:00:00,247.05,248.32,246.8,247.0,33117.0,247.05,248.32,246.8,247.0,33117.0
2020-06-19 13:30:00,246.72,248.16,246.51,247.3,14197.0,246.72,248.16,246.51,247.3,14197.0
2020-06-19 14:00:00,247.45,248.04,244.87,246.06,19804.0,247.45,248.04,244.87,246.06,19804.0
2020-06-19 14:30:00,246.19,247.88,245.87,247.8,13931.0,246.19,247.88,245.87,247.8,13931.0
2020-06-19 15:00:00,247.68,249.94,247.5,249.51,28008.0,247.68,249.94,247.5,249.51,28008.0
2020-06-19 15:30:00,249.71,252.72,249.34,251.7,162705.0,249.71,252.72,249.34,251.7,162705.0
2020-06-22 09:30:00,252.3,253.46,250.21,252.02,29939.0,252.3,253.46,250.21,252.02,29939.0
2020-06-22 10:00:00,252.17,254.33,252.0,253.92,32830.0,252.17,254.33,252.0,253.92,32830.0
2020-06-22 10:30:00,253.34,254.96,252.96,253.4,17318.0,253.34,254.96,252.96,253.4,17318.0
2020-06-22 11:00:00,253.09,253.45,252.35,252.81,22540.0,253.09,253.45,252.35,252.81,22540.0
2020-06-22 11:30:00,252.82,252.94,250.23,250.23,12507.0,252.82,252.94,250.23,250.23,12507.0
2020-06-22 12:00:00,250.12,251.72,249.83,251.69,15486.0,250.12,251.72,249.83,251.69,15486.0
2020-06-22 12:30:00,251.6,252.58,251.42,252.33,13005.0,251.6,252.58,251.42,252.33,13005.0
2020-06-22 13:00:00,252.21,252.48,250.22,250.29,12107.0,252.21,252.48,250.22,250.29,12107.0
2020-06-22 13:30:00,250.45,251.3,250.35,250.48,14974.0,250.45,251.3,250.35,250.48,14974.0
2020-06-22 14:00:00,250.24,250.51,249.16,250.34,27688.0,250.24,250.51,249.16,250.34,27688.0
2020-06-22 14:30:00,250.44,252.13,250.38,251.95,16708.0,250.44,252.13,250.38,251.95,16708.0
2020-06-22 15:00:00,252.04,252.32,249.19,249.19,22002.0,252.04,252.32,249.19,249.19,22002.0
2020-06-22 15:30:00,249.3,251.27,249.22,251.22,62205.0,249.3,251.27,249.22,251.22,62205.0
2020-06-23 09:30:00,252.7,253.28,249.47,250.56,23041.0,252.7,253.28,249.47,250.56,23041.0
2020-06-23 10:00:00,250.61,254.34,250.33,254.22,7928.0,250.61,254.34,250.33,254.22,7928.0
2020-06-23 10:30:00,254.46,255.99,253.72,254.29,47591.0,254.46,255.99,253.72,254.29,47591.0
2020-06-23 11:00:00,254.1,256.7,253.8,256.49,11931.0,254.1,256.7,253.8,256.49,11931.0
2020-06-23 11:30:00,256.85,257.39,255.99,256.07,4709.0,256.85,257.39,255.99,256.07,4709.0
2020-06-23 12:00:00,256.11,256.66,255.61,256.26,8508.0,256.11,256.66,255.61,256.26,8508.0
2020-06-23 12:30:00,256.26,257.3,255.56,257.3,13716.0,256.26,257.3,255.56,257.3,13716.0
2020-06-23 13:00:00,257.23,257.61,257.05,257.42,12598.0,257.23,257.61,257.05,257.42,12598.0
2020-06-23 13:30:00,257.23,257.98,255.73,255.84,9921.0,257.23,257.98,255.73,255.84,9921.0
2020-06-23 14:00:00,255.75,256.7,254.74,256.12,12200.0,255.75,256.7,254.74,256.12,12200.0
2020-06-23 14:30:00,255.93,256.22,254.84,255.13,21986.0,255.93,256.22,254.84,255.13,21986.0
2020-06-23 15:00:00,255.15,255.37,254.5,254.83,16683.0,255.15,255.37,254.5,254.83,16683.0
2020-06-23 15:30:00,254.9,255.09,253.51,253.68,62775.0,254.9,255.09,253.51,253.68,62775.0
2020-06-24 09:30:00,252.29,254.0,250.06,250.78,17129.0,252.29,254.0,250.06,250.78,17129.0
2020-06-24 10:00:00,250.79,251.63,249.11,250.21,15275.0,250.79,251.63,249.11,250.21,15275.0
2020-06-24 10:30:00,250.12,250.49,248.63,249.48,9554.0,250.12,250.49,248.63,249.48,9554.0
2020-06-24 11:00:00,248.87,248.9,245.32,246.1,21655.0,248.87,248.9,245.32,246.1,21655.0
2020-06-24 11:30:00,245.55,246.02,243.96,244.87,26434.0,245.55,246.02,243.96,244.87,26434.0
2020-06-24 12:00:00,244.22,246.43,243.98,246.15,13672.0,244.22,246.43,243.98,246.15,13672.0
2020-06-24 12:30:00,246.0,247.67,245.46,247.22,8315.0,246.0,247.67,245.46,247.22,8315.0
2020-06-24 13:00:00,247.55,247.88,246.44,246.78,4003.0,247.55,247.88,246.44,246.78,4003.0
2020-06-24 13:30:00,246.21,247.24,246.21,246.99,5720.0,246.21,247.24,246.21,246.99,5720.0
2020-06-24 14:00:00,247.27,247.38,245.57,246.96,11077.0,247.27,247.38,245.57,246.96,11077.0
2020-06-24 14:30:00,246.86,247.56,246.38,247.0,7300.0,246.86,247.56,246.38,247.0,7300.0
2020-06-24 15:00:00,247.11,248.62,246.53,247.92,7716.0,247.11,248.62,246.53,247.92,7716.0
2020-06-24 15:30:00,248.21,248.49,246.96,247.47,37375.0,248.21,248.49,246.96,247.47,37375.0
2020-06-25 09:30:00,248.0,248.85,245.66,246.59,19515.0,248.0,248.85,245.66,246.59,19515.0
2020-06-25 10:00:00,246.29,248.77,246.01,248.77,20093.0,246.29,248.77,246.01,248.77,20093.0
2020-06-25 10:30:00,248.66,248.87,247.03,247.69,15459.0,248.66,248.87,247.03,247.69,15459.0
2020-06-25 11:00:00,247.59,248.67,247.06,248.0,11201.0,247.59,248.67,247.06,248.0,11201.0
2020-06-25 11:30:00,248.5,248.82,247.18,248.66,36372.0,248.5,248.82,247.18,248.66,36372.0
2020-06-25 12:00:00,248.54,250.08,248.53,249.61,10424.0,248.54,250.08,248.53,249.61,10424.0
2020-06-25 12:30:00,249.84,249.95,249.16,249.16,6313.0,249.84,249.95,249.16,249.16,6313.0
2020-06-25 13:00:00,248.9,249.06,248.32,248.59,6812.0,248.9,249.06,248.32,248.59,6812.0
2020-06-25 13:30:00,248.12,248.44,247.88,248.12,7903.0,248.12,248.44,247.88,248.12,7903.0
2020-06-25 14:00:00,248.11,248.68,247.86,248.25,8092.0,248.11,248.68,247.86,248.25,8092.0
2020-06-25 14:30:00,248.33,248.42,247.68,248.17,6672.0,248.33,248.42,247.68,248.17,6672.0
2020-06-25 15:00:00,248.29,250.12,248.22,249.72,9376.0,248.29,250.12,248.22,249.72,9376.0
2020-06-25 15:30:00,249.62,251.14,248.66,250.99,42970.0,249.62,251.14,248.66,250.99,42970.0
2020-06-26 09:30:00,250.99,251.18,247.77,249.45,10944.0,250.99,251.18,247.77,249.45,10944.0
2020-06-26 10:00:00,248.94,249.71,246.83,247.5,14733.0,248.94,249.71,246.83,247.5,14733.0
2020-06-26 10:30:00,247.83,248.86,247.55,248.36,18090.0,247.83,248.86,247.55,248.36,18090.0
2020-06-26 11:00:00,248.42,249.46,248.42,248.94,2236.0,248.42,249.46,248.42,248.94,2236.0
2020-06-26 11:30:00,248.96,249.58,248.31,249.58,10186.0,248.96,249.58,248.31,249.58,10186.0
2020-06-26 12:00:00,249.66,250.86,249.26,250.78,5125.0,249.66,250.86,249.26,250.78,5125.0
2020-06-26 12:30:00,250.41,250.59,249.79,250.59,5214.0,250.41,250.59,249.79,250.59,5214.0
2020-06-26 13:00:00,250.69,252.24,250.24,252.22,19426.0,250.69,252.24,250.24,252.22,19426.0
2020-06-26 13:30:00,252.17,252.45,250.51,250.87,15550.0,252.17,252.45,250.51,250.87,15550.0
2020-06-26 14:00:00,250.69,251.43,248.99,249.22,4445.0,250.69,251.43,248.99,249.22,4445.0
2020-06-26 14:30:00,249.05,249.35,247.64,247.64,10791.0,249.05,249.35,247.64,247.64,10791.0
2020-06-26 15:00:00,247.87,249.22,247.19,249.05,19746.0,247.87,249.22,247.19,249.05,19746.0
2020-06-26 15:30:00,249.0,249.34,243.68,244.39,102466.0,249.0,249.34,243.68,244.39,102466.0
2020-06-29 09:30:00,245.0,245.53,239.61,243.55,21831.0,245.0,245.53,239.61,243.55,21831.0
2020-06-29 10:00:00,243.91,246.53,243.66,245.91,11884.0,243.91,246.53,243.66,245.91,11884.0
2020-06-29 10:30:00,246.43,247.58,245.55,246.61,9528.0,246.43,247.58,245.55,246.61,9528.0
2020-06-29 11:00:00,246.64,246.66,245.82,246.11,4707.0,246.64,246.66,245.82,246.11,4707.0
2020-06-29 11:30:00,246.72,246.72,245.36,245.38,5466.0,246.72,246.72,245.36,245.38,5466.0
2020-06-29 12:00:00,245.71,245.74,244.8,245.01,8515.0,245.71,245.74,244.8,245.01,8515.0
2020-06-29 12:30:00,245.16,245.79,245.01,245.09,10837.0,245.16,245.79,245.01,245.09,10837.0
2020-06-29 13:00:00,245.09,245.6,244.74,245.6,14300.0,245.09,245.6,244.74,245.6,14300.0
2020-06-29 13:30:00,245.52,246.54,245.51,245.93,1862.0,245.52,246.54,245.51,245.93,1862.0
2020-06-29 14:00:00,246.21,246.3,245.51,245.73,4451.0,246.21,246.3,245.51,245.73,4451.0
2020-06-29 14:30:00,245.7,245.82,244.38,244.48,7775.0,245.7,245.82,244.38,244.48,7775.0
2020-06-29 15:00:00,244.48,246.13,243.93,246.13,10826.0,244.48,246.13,243.93,246.13,10826.0
2020-06-29 15:30:00,246.0,246.27,245.21,246.09,23988.0,246.0,246.27,245.21,246.09,23988.0
2020-06-30 09:30:00,245.87,249.35,245.65,249.01,10121.0,245.87,249.35,245.65,249.01,10121.0
2020-06-30 10:00:00,248.82,249.25,248.0,248.02,6308.0,248.82,249.25,248.0,248.02,6308.0
2020-06-30 10:30:00,248.06,248.83,247.26,248.83,14111.0,248.06,248.83,247.26,248.83,14111.0
2020-06-30 11:00:00,249.28,249.73,248.96,249.37,10587.0,249.28,249.73,248.96,249.37,10587.0
2020-06-30 11:30:00,248.76,249.56,247.94,249.46,12620.0,248.76,249.56,247.94,249.46,12620.0
2020-06-30 12:00:00,249.46,251.63,248.63,250.8,18217.0,249.46,251.63,248.63,250.8,18217.0
2020-06-30 12:30:00,250.86,250.86,249.54,249.97,1783.0,250.86,250.86,249.54,249.97,1783.0
2020-06-30 13:00:00,250.21,250.21,248.66,249.38,7635.0,250.21,250.21,248.66,249.38,7635.0
2020-06-30 13:30:00,249.11,249.11,248.33,248.77,7235.0,249.11,249.11,248.33,248.77,7235.0
2020-06-30 14:00:00,248.77,249.03,248.26,249.02,4712.0,248.77,249.03,248.26,249.02,4712.0
2020-06-30 14:30:00,249.07,250.88,248.93,250.86,10187.0,249.07,250.88,248.93,250.86,10187.0
2020-06-30 15:00:00,250.71,250.71,249.1,250.16,24746.0,250.71,250.71,249.1,250.16,24746.0
2020-06-30 15:30:00,250.07,252.18,249.87,252.0,52294.0,250.07,252.18,249.87,252.0,52294.0
2020-07-01 09:30:00,252.75,252.92,249.26,251.2,19472.0,252.75,252.92,249.26,251.2,19472.0
2020-07-01 10:00:00,250.58,252.87,250.13,252.5,11613.0,250.58,252.87,250.13,252.5,11613.0
2020-07-01 10:30:00,252.5,254.68,252.2,252.88,11054.0,252.5,254.68,252.2,252.88,11054.0
2020-07-01 11:00:00,252.8,253.34,251.2,251.2,6126.0,252.8,253.34,251.2,251.2,6126.0
2020-07-01 11:30:00,251.22,252.29,251.22,252.1,8177.0,251.22,252.29,251.22,252.1,8177.0
2020-07-01 12:00:00,252.1,252.3,251.71,252.04,18876.0,252.1,252.3,251.71,252.04,18876.0
2020-07-01 12:30:00,251.9,252.15,251.68,251.8,13921.0,251.9,252.15,251.68,251.8,13921.0
2020-07-01 13:00:00,251.97,252.01,250.7,251.54,5632.0,251.97,252.01,250.7,251.54,5632.0
2020-07-01 13:30:00,251.81,252.16,251.3,252.08,7856.0,251.81,252.16,251.3,252.08,7856.0
2020-07-01 14:00:00,251.96,252.59,251.52,251.6,6528.0,251.96,252.59,251.52,251.6,6528.0
2020-07-01 14:30:00,251.57,252.26,251.11,251.88,10028.0,251.57,252.26,251.11,251.88,10028.0
2020-07-01 15:00:00,252.0,253.83,251.86,253.75,15246.0,252.0,253.83,251.86,253.75,15246.0
2020-07-01 15:30:00,253.7,254.59,252.4,252.96,38757.0,253.7,254.59,252.4,252.96,38757.0
2020-07-02 09:30:00,254.42,255.87,252.1,252.57,16066.0,254.42,255.87,252.1,252.57,16066.0
2020-07-02 10:00:00,252.21,252.61,250.3,251.9,24070.0,252.21,252.61,250.3,251.9,24070.0
2020-07-02 10:30:00,252.24,253.98,252.09,252.59,6649.0,252.24,253.98,252.09,252.59,6649.0
2020-07-02 11:00:00,252.3,252.41,251.25,251.84,6603.0,252.3,252.41,251.25,251.84,6603.0
2020-07-02 11:30:00,252.1,253.52,252.1,253.18,3552.0,252.1,253.52,252.1,253.18,3552.0
2020-07-02 12:00:00,253.13,253.22,252.42,252.61,3601.0,253.13,253.22,252.42,252.61,3601.0
2020-07-02 12:30:00,252.85,253.13,252.62,252.83,3841.0,252.85,253.13,252.62,252.83,3841.0
2020-07-02 13:00:00,252.91,253.54,252.91,253.1,6001.0,252.91,253.54,252.91,253.1,6001.0
2020-07-02 13:30:00,253.04,253.48,252.28,252.29,5300.0,253.04,253.48,252.28,252.29,5300.0
2020-07-02 14:00:00,252.36,252.71,252.22,252.55,3037.0,252.36,252.71,252.22,252.55,3037.0
2020-07-02 14:30:00,252.59,253.11,252.52,252.71,4912.0,252.59,253.11,252.52,252.71,4912.0
2020-07-02 15:00:00,252.84,252.93,251.79,251.95,5487.0,252.84,252.93,251.79,251.95,5487.0
2020-07-02 15:30:00,251.82,252.31,249.98,250.16,43404.0,251.82,252.31,249.98,250.16,43404.0
2020-07-06 09:30:00,253.78,256.74,252.97,253.51,11861.0,253.78,256.74,252.97,253.51,11861.0
2020-07-06 10:00:00,253.98,254.65,253.04,254.12,8296.0,253.98,254.65,253.04,254.12,8296.0
2020-07-06 10:30:00,253.96,256.78,253.96,256.78,67162.0,253.96,256.78,253.96,256.78,67162.0
2020-07-06 11:00:00,257.0,257.59,256.76,257.14,8063.0,257.0,257.59,256.76,257.14,8063.0
2020-07-06 11:30:00,257.16,257.73,256.84,256.84,6494.0,257.16,257.73,256.84,256.84,6494.0
2020-07-06 12:00:00,256.76,256.89,255.32,255.8,5656.0,256.76,256.89,255.32,255.8,5656.0
2020-07-06 12:30:00,255.62,256.61,255.51,256.61,5179.0,255.62,256.61,255.51,256.61,5179.0
2020-07-06 13:00:00,256.79,256.9,255.33,256.4,11117.0,256.79,256.9,255.33,256.4,11117.0
2020-07-06 13:30:00,256.6,256.6,254.85,255.62,6404.0,256.6,256.6,254.85,255.62,6404.0
2020-07-06 14:00:00,255.52,255.69,254.02,254.54,20136.0,255.52,255.69,254.02,254.54,20136.0
2020-07-06 14:30:00,254.57,254.6,253.45,253.93,17061.0,254.57,254.6,253.45,253.93,17061.0
2020-07-06 15:00:00,254.17,254.29,253.49,253.88,9006.0,254.17,254.29,253.49,253.88,9006.0
2020-07-06 15:30:00,253.99,254.32,252.84,253.2,45357.0,253.99,254.32,252.84,253.2,45357.0
2020-07-07 09:30:00,251.93,253.55,251.26,253.55,5726.0,251.93,253.55,251.26,253.55,5726.0
2020-07-07 10:00:00,254.12,256.66,253.83,256.17,5341.0,254.12,256.66,253.83,256.17,5341.0
2020-07-07 10:30:00,256.26,256.93,256.13,256.35,7503.0,256.26,256.93,256.13,256.35,7503.0
2020-07-07 11:00:00,256.34,258.98,256.17,258.31,6930.0,256.34,258.98,256.17,258.31,6930.0
2020-07-07 11:30:00,258.27,258.28,257.41,257.52,3553.0,258.27,258.28,257.41,257.52,3553.0
2020-07-07 12:00:00,258.12,258.12,256.64,256.89,2484.0,258.12,258.12,256.64,256.89,2484.0
2020-07-07 12:30:00,257.1,257.97,257.04,257.75,30388.0,257.1,257.97,257.04,257.75,30388.0
2020-07-07 13:00:00,257.81,258.08,255.64,256.68,6708.0,257.81,258.08,255.64,256.68,6708.0
2020-07-07 13:30:00,256.68,256.93,255.95,256.21,2800.0,256.68,256.93,255.95,256.21,2800.0
2020-07-07 14:00:00,256.26,256.78,254.94,255.1,21214.0,256.26,256.78,254.94,255.1,21214.0
2020-07-07 14:30:00,254.89,255.52,254.75,254.81,25748.0,254.89,255.52,254.75,254.81,25748.0
2020-07-07 15:00:00,254.78,254.78,252.71,253.89,8470.0,254.78,254.78,252.71,253.89,8470.0
2020-07-07 15:30:00,253.83,254.3,252.24,252.25,17098.0,253.83,254.3,252.24,252.25,17098.0
2020-07-08 09:30:00,254.24,257.52,254.06,256.45,12527.0,254.24,257.52,254.06,256.45,12527.0
2020-07-08 10:00:00,256.33,257.5,255.7,256.06,2962.0,256.33,257.5,255.7,256.06,2962.0
2020-07-08 10:30:00,255.48,257.58,255.46,257.24,10917.0,255.48,257.58,255.46,257.24,10917.0
2020-07-08 11:00:00,257.21,257.62,253.3,253.99,10928.0,257.21,257.62,253.3,253.99,10928.0
2020-07-08 11:30:00,253.71,255.89,253.71,255.89,2968.0,253.71,255.89,253.71,255.89,2968.0
2020-07-08 12:00:00,255.82,255.87,254.14,254.89,13334.0,255.82,255.87,254.14,254.89,13334.0
2020-07-08 12:30:00,255.21,255.93,254.61,255.93,24899.0,255.21,255.93,254.61,255.93,24899.0
2020-07-08 13:00:00,256.08,256.47,254.7,254.89,33560.0,256.08,256.47,254.7,254.89,33560.0
2020-07-08 13:30:00,254.9,255.75,254.27,254.61,5094.0,254.9,255.75,254.27,254.61,5094.0
2020-07-08 14:00:00,254.21,255.23,254.06,255.02,5400.0,254.21,255.23,254.06,255.02,5400.0
2020-07-08 14:30:00,255.0,255.27,253.96,254.8,9804.0,255.0,255.27,253.96,254.8,9804.0
2020-07-08 15:00:00,254.84,255.75,254.74,255.31,4344.0,254.84,255.75,254.74,255.31,4344.0
2020-07-08 15:30:00,255.4,256.19,254.91,255.57,28549.0,255.4,256.19,254.91,255.57,28549.0
2020-07-09 09:30:00,258.03,258.71,256.46,258.71,18138.0,258.03,258.71,256.46,258.71,18138.0
2020-07-09 10:00:00,258.25,259.88,258.25,259.33,7917.0,258.25,259.88,258.25,259.33,7917.0
2020-07-09 10:30:00,259.67,259.8,255.54,255.54,9212.0,259.67,259.8,255.54,255.54,9212.0
2020-07-09 11:00:00,255.25,256.69,255.19,255.63,5910.0,255.25,256.69,255.19,255.63,5910.0
2020-07-09 11:30:00,256.33,257.88,256.2,257.87,7412.0,256.33,257.88,256.2,257.87,7412.0
2020-07-09 12:00:00,257.94,259.62,257.88,258.94,6647.0,257.94,259.62,257.88,258.94,6647.0
2020-07-09 12:30:00,259.36,260.19,259.08,259.86,7473.0,259.36,260.19,259.08,259.86,7473.0
2020-07-09 13:00:00,260.07,261.42,260.07,261.4,9472.0,260.07,261.42,260.07,261.4,9472.0
2020-07-09 13:30:00,261.39,261.95,259.82,260.01,15396.0,261.39,261.95,259.82,260.01,15396.0
2020-07-09 14:00:00,259.82,261.79,259.82,261.79,6941.0,259.82,261.79,259.82,261.79,6941.0
2020-07-09 14:30:00,261.56,261.76,261.01,261.36,7769.0,261.56,261.76,261.01,261.36,7769.0
2020-07-09 15:00:00,261.55,262.12,260.94,261.38,12049.0,261.55,262.12,260.94,261.38,12049.0
2020-07-09 15:30:00,261.01,262.51,259.73,262.35,30641.0,261.01,262.51,259.73,262.35,30641.0
2020-07-10 09:30:00,260.71,263.36,258.31,261.24,11171.0,260.71,263.36,258.31,261.24,11171.0
2020-07-10 10:00:00,260.92,261.31,259.53,261.13,6620.0,260.92,261.31,259.53,261.13,6620.0
2020-07-10 10:30:00,260.87,260.87,259.13,259.45,7950.0,260.87,260.87,259.13,259.45,7950.0
2020-07-10 11:00:00,259.53,260.05,258.73,259.81,7795.0,259.53,260.05,258.73,259.81,7795.0
2020-07-10 11:30:00,259.97,261.24,259.92,260.71,6611.0,259.97,261.24,259.92,260.71,6611.0
2020-07-10 12:00:00,260.9,261.03,259.36,259.36,2398.0,260.9,261.03,259.36,259.36,2398.0
2020-07-10 12:30:00,258.81,259.68,258.62,259.53,4703.0,258.81,259.68,258.62,259.53,4703.0
2020-07-10 13:00:00,259.65,260.51,259.65,260.43,2875.0,259.65,260.51,259.65,260.43,2875.0
2020-07-10 13:30:00,260.44,260.93,259.88,260.42,4382.0,260.44,260.93,259.88,260.42,4382.0
2020-07-10 14:00:00,260.4,260.49,259.04,259.37,4600.0,260.4,260.49,259.04,259.37,4600.0
2020-07-10 14:30:00,259.41,260.17,259.4,260.04,5877.0,259.41,260.17,259.4,260.04,5877.0
2020-07-10 15:00:00,259.87,260.16,259.13,260.15,4467.0,259.87,260.16,259.13,260.15,4467.0
2020-07-10 15:30:00,260.1,261.14,259.91,261.14,18872.0,260.1,261.14,259.91,261.14,18872.0
2020-07-13 09:30:00,262.52,266.06,261.21,264.17,19956.0,262.52,266.06,261.21,264.17,19956.0
2020-07-13 10:00:00,263.28,263.3,260.58,261.08,12868.0,263.28,263.3,260.58,261.08,12868.0
2020-07-13 10:30:00,260.66,260.75,259.06,260.75,9241.0,260.66,260.75,259.06,260.75,9241.0
2020-07-13 11:00:00,260.71,261.23,259.01,259.01,9311.0,260.71,261.23,259.01,259.01,9311.0
2020-07-13 11:30:00,259.94,260.27,259.0,259.25,10400.0,259.94,260.27,259.0,259.25,10400.0
2020-07-13 12:00:00,259.61,260.31,258.41,259.96,17749.0,259.61,260.31,258.41,259.96,17749.0
2020-07-13 12:30:00,259.83,260.3,257.58,257.92,11046.0,259.83,260.3,257.58,257.92,11046.0
2020-07-13 13:00:00,258.3,259.29,258.1,259.29,7305.0,258.3,259.29,258.1,259.29,7305.0
2020-07-13 13:30:00,259.41,260.12,258.14,258.63,2400.0,259.41,260.12,258.14,258.63,2400.0
2020-07-13 14:00:00,258.22,258.22,254.01,254.01,6659.0,258.22,258.22,254.01,254.01,6659.0
2020-07-13 14:30:00,254.16,256.11,254.16,255.62,9588.0,254.16,256.11,254.16,255.62,9588.0
2020-07-13 15:00:00,255.49,255.69,252.64,253.28,28862.0,255.49,255.69,252.64,253.28,28862.0
2020-07-13 15:30:00,253.3,254.56,250.86,252.55,103316.0,253.3,254.56,250.86,252.55,103316.0
2020-07-14 09:30:00,250.46,254.22,246.69,248.51,58343.0,250.46,254.22,246.69,248.51,58343.0
2020-07-14 10:00:00,247.84,249.4,246.01,248.23,16645.0,247.84,249.4,246.01,248.23,16645.0
2020-07-14 10:30:00,248.8,249.96,248.26,248.75,6035.0,248.8,249.96,248.26,248.75,6035.0
2020-07-14 11:00:00,248.75,249.62,248.26,249.14,4457.0,248.75,249.62,248.26,249.14,4457.0
2020-07-14 11:30:00,248.75,250.48,248.63,249.8,1625.0,248.75,250.48,248.63,249.8,1625.0
2020-07-14 12:00:00,248.86,250.34,248.7,249.74,3949.0,248.86,250.34,248.7,249.74,3949.0
2020-07-14 12:30:00,249.55,249.97,248.67,248.75,3841.0,249.55,249.97,248.67,248.75,3841.0
2020-07-14 13:00:00,248.7,249.57,248.54,249.57,9344.0,248.7,249.57,248.54,249.57,9344.0
2020-07-14 13:30:00,249.57,251.26,249.57,249.76,7821.0,249.57,251.26,249.57,249.76,7821.0
2020-07-14 14:00:00,250.12,251.7,250.11,251.32,8410.0,250.12,251.7,250.11,251.32,8410.0
2020-07-14 14:30:00,251.36,252.46,250.97,251.69,3275.0,251.36,252.46,250.97,251.69,3275.0
2020-07-14 15:00:00,251.59,251.75,250.38,251.6,7304.0,251.59,251.75,250.38,251.6,7304.0
2020-07-14 15:30:00,251.49,254.08,250.94,253.59,41077.0,251.49,254.08,250.94,253.59,41077.0
2020-07-15 09:30:00,257.28,258.86,255.36,257.46,5970.0,257.28,258.86,255.36,257.46,5970.0
2020-07-15 10:00:00,257.88,258.51,257.22,258.45,2425.0,257.88,258.51,257.22,258.45,2425.0
2020-07-15 10:30:00,258.74,260.25,258.72,259.77,3436.0,258.74,260.25,258.72,259.77,3436.0
2020-07-15 11:00:00,259.81,259.81,257.39,258.13,4500.0,259.81,259.81,257.39,258.13,4500.0
2020-07-15 11:30:00,258.13,258.62,256.1,256.1,1901.0,258.13,258.62,256.1,256.1,1901.0
2020-07-15 12:00:00,255.99,257.07,255.34,257.07,4978.0,255.99,257.07,255.34,257.07,4978.0
2020-07-15 12:30:00,257.32,258.54,257.04,258.16,2804.0,257.32,258.54,257.04,258.16,2804.0
2020-07-15 13:00:00,258.16,258.46,257.48,257.57,3713.0,258.16,258.46,257.48,257.57,3713.0
2020-07-15 13:30:00,257.85,258.93,257.85,258.01,3997.0,257.85,258.93,257.85,258.01,3997.0
2020-07-15 14:00:00,258.31,260.0,258.31,260.0,4438.0,258.31,260.0,258.31,260.0,4438.0
2020-07-15 14:30:00,260.12,260.28,258.78,259.14,8132.0,260.12,260.28,258.78,259.14,8132.0
2020-07-15 15:00:00,259.41,259.58,258.54,259.44,3342.0,259.41,259.58,258.54,259.44,3342.0
2020-07-15 15:30:00,260.03,260.18,258.76,260.18,16528.0,260.03,260.18,258.76,260.18,16528.0
2020-07-16 09:30:00,258.16,258.8,255.66,257.0,6252.0,258.16,258.8,255.66,257.0,6252.0
2020-07-16 10:00:00,256.88,258.02,256.13,257.36,3776.0,256.88,258.02,256.13,257.36,3776.0
2020-07-16 10:30:00,257.96,258.49,257.36,257.56,11886.0,257.96,258.49,257.36,257.56,11886.0
2020-07-16 11:00:00,257.56,258.61,257.54,258.06,21068.0,257.56,258.61,257.54,258.06,21068.0
2020-07-16 11:30:00,258.17,258.93,257.88,258.54,6287.0,258.17,258.93,257.88,258.54,6287.0
2020-07-16 12:00:00,258.73,258.97,256.99,257.0,69968.0,258.73,258.97,256.99,257.0,69968.0
2020-07-16 12:30:00,257.03,258.39,257.02,258.13,3943.0,257.03,258.39,257.02,258.13,3943.0
2020-07-16 13:00:00,257.88,259.3,257.88,259.02,2479.0,257.88,259.3,257.88,259.02,2479.0
2020-07-16 13:30:00,259.06,259.52,258.58,258.58,5477.0,259.06,259.52,258.58,258.58,5477.0
2020-07-16 14:00:00,258.88,259.75,258.88,259.7,1919.0,258.88,259.75,258.88,259.7,1919.0
2020-07-16 14:30:00,259.62,259.74,258.33,258.33,5145.0,259.62,259.74,258.33,258.33,5145.0
2020-07-16 15:00:00,258.45,259.09,258.2,258.9,5153.0,258.45,259.09,258.2,258.9,5153.0
2020-07-16 15:30:00,258.76,260.21,257.79,258.23,35899.0,258.76,260.21,257.79,258.23,35899.0
2020-07-17 09:30:00,260.82,262.0,259.48,260.7,11844.0,260.82,262.0,259.48,260.7,11844.0
2020-07-17 10:00:00,260.75,261.14,259.88,260.96,3947.0,260.75,261.14,259.88,260.96,3947.0
2020-07-17 10:30:00,260.02,261.98,259.99,261.98,6103.0,260.02,261.98,259.99,261.98,6103.0
2020-07-17 11:00:00,262.22,263.87,262.22,263.25,5514.0,262.22,263.87,262.22,263.25,5514.0
2020-07-17 11:30:00,263.54,264.24,262.38,263.07,5836.0,263.54,264.24,262.38,263.07,5836.0
2020-07-17 12:00:00,263.07,263.36,262.67,263.08,7250.0,263.07,263.36,262.67,263.08,7250.0
2020-07-17 12:30:00,262.94,263.26,262.33,262.7,8947.0,262.94,263.26,262.33,262.7,8947.0
2020-07-17 13:00:00,263.22,263.53,262.7,262.78,4532.0,263.22,263.53,262.7,262.78,4532.0
2020-07-17 13:30:00,262.98,263.15,262.46,263.08,8638.0,262.98,263.15,262.46,263.08,8638.0
2020-07-17 14:00:00,262.95,264.35,262.85,264.25,4260.0,262.95,264.35,262.85,264.25,4260.0
2020-07-17 14:30:00,264.21,265.16,264.19,265.13,6852.0,264.21,265.16,264.19,265.13,6852.0
2020-07-17 15:00:00,264.85,264.85,264.3,264.46,5691.0,264.85,264.85,264.3,264.46,5691.0
2020-07-17 15:30:00,264.44,264.89,263.93,264.68,17329.0,264.44,264.89,263.93,264.68,17329.0
2020-07-20 09:30:00,265.12,270.71,264.89,270.62,17203.0,265.12,270.71,264.89,270.62,17203.0
2020-07-20 10:00:00,270.32,272.63,270.29,272.62,6799.0,270.32,272.63,270.29,272.62,6799.0
2020-07-20 10:30:00,272.5,273.36,272.38,273.28,14191.0,272.5,273.36,272.38,273.28,14191.0
2020-07-20 11:00:00,273.49,273.97,272.42,272.93,4583.0,273.49,273.97,272.42,272.93,4583.0
2020-07-20 11:30:00,273.6,274.31,273.04,274.31,8620.0,273.6,274.31,273.04,274.31,8620.0
2020-07-20 12:00:00,273.88,275.19,273.8,274.74,3670.0,273.88,275.19,273.8,274.74,3670.0
2020-07-20 12:30:00,274.5,275.1,274.5,275.1,4658.0,274.5,275.1,274.5,275.1,4658.0
2020-07-20 13:00:00,275.17,275.97,274.94,275.25,10443.0,275.17,275.97,274.94,275.25,10443.0
2020-07-20 13:30:00,275.13,276.77,275.12,276.12,12176.0,275.13,276.77,275.12,276.12,12176.0
2020-07-20 14:00:00,276.23,277.71,276.23,277.38,17278.0,276.23,277.71,276.23,277.38,17278.0
2020-07-20 14:30:00,277.3,278.8,277.07,277.74,60982.0,277.3,278.8,277.07,277.74,60982.0
2020-07-20 15:00:00,277.87,279.0,277.18,278.56,18886.0,277.87,279.0,277.18,278.56,18886.0
2020-07-20 15:30:00,278.62,280.39,278.36,279.07,91162.0,278.62,280.39,278.36,279.07,91162.0
2020-07-21 09:30:00,278.95,281.34,276.82,280.15,17697.0,278.95,281.34,276.82,280.15,17697.0
2020-07-21 10:00:00,280.06,281.75,279.28,279.48,5950.0,280.06,281.75,279.28,279.48,5950.0
2020-07-21 10:30:00,279.85,279.9,277.65,277.65,18778.0,279.85,279.9,277.65,277.65,18778.0
2020-07-21 11:00:00,278.47,279.05,277.71,278.25,8360.0,278.47,279.05,277.71,278.25,8360.0
2020-07-21 11:30:00,278.69,279.39,277.83,279.06,94616.0,278.69,279.39,277.83,279.06,94616.0
2020-07-21 12:00:00,278.99,281.59,278.53,281.59,47154.0,278.99,281.59,278.53,281.59,47154.0
2020-07-21 12:30:00,281.51,281.52,279.6,280.81,13911.0,281.51,281.52,279.6,280.81,13911.0
2020-07-21 13:00:00,281.13,282.56,280.63,281.5,37618.0,281.13,282.56,280.63,281.5,37618.0
2020-07-21 13:30:00,281.34,282.12,280.81,281.99,26856.0,281.34,282.12,280.81,281.99,26856.0
2020-07-21 14:00:00,281.97,282.53,281.66,282.1,19101.0,281.97,282.53,281.66,282.1,19101.0
2020-07-21 14:30:00,282.1,282.38,281.68,281.74,6326.0,282.1,282.38,281.68,281.74,6326.0
2020-07-21 15:00:00,281.87,281.91,279.73,280.27,48115.0,281.87,281.91,279.73,280.27,48115.0
2020-07-21 15:30:00,280.31,280.47,278.03,278.38,56545.0,280.31,280.47,278.03,278.38,56545.0
2020-07-22 09:30:00,278.8,280.09,277.94,279.09,8737.0,278.8,280.09,277.94,279.09,8737.0
2020-07-22 10:00:00,279.0,279.64,278.33,279.01,6650.0,279.0,279.64,278.33,279.01,6650.0
2020-07-22 10:30:00,279.42,279.42,278.16,278.5,10111.0,279.42,279.42,278.16,278.5,10111.0
2020-07-22 11:00:00,278.5,279.2,278.01,279.05,12497.0,278.5,279.2,278.01,279.05,12497.0
2020-07-22 11:30:00,279.14,279.38,278.34,279.0,33320.0,279.14,279.38,278.34,279.0,33320.0
2020-07-22 12:00:00,278.85,278.85,277.92,278.0,8527.0,278.85,278.85,277.92,278.0,8527.0
2020-07-22 12:30:00,278.26,278.66,278.06,278.63,12800.0,278.26,278.66,278.06,278.63,12800.0
2020-07-22 13:00:00,278.52,278.9,277.88,278.28,6916.0,278.52,278.9,277.88,278.28,6916.0
2020-07-22 13:30:00,278.34,278.34,275.72,276.18,5998.0,278.34,278.34,275.72,276.18,5998.0
2020-07-22 14:00:00,276.48,277.64,275.96,277.27,7892.0,276.48,277.64,275.96,277.27,7892.0
2020-07-22 14:30:00,276.74,277.5,276.69,277.16,2770.0,276.74,277.5,276.69,277.16,2770.0
2020-07-22 15:00:00,276.85,278.71,276.8,278.71,9070.0,276.85,278.71,276.8,278.71,9070.0
2020-07-22 15:30:00,278.52,279.48,278.1,278.13,18601.0,278.52,279.48,278.1,278.13,18601.0
2020-07-23 09:30:00,279.15,282.71,278.0,282.71,4597.0,279.15,282.71,278.0,282.71,4597.0
2020-07-23 10:00:00,282.44,282.44,280.38,281.12,1812.0,282.44,282.44,280.38,281.12,1812.0
2020-07-23 10:30:00,281.99,283.39,281.41,282.51,3752.0,281.99,283.39,281.41,282.51,3752.0
2020-07-23 11:00:00,282.06,282.45,281.61,281.85,1321.0,282.06,282.45,281.61,281.85,1321.0
2020-07-23 11:30:00,281.87,282.58,281.52,281.52,1109.0,281.87,282.58,281.52,281.52,1109.0
2020-07-23 12:00:00,281.18,281.18,279.1,279.11,2661.0,281.18,281.18,279.1,279.11,2661.0
2020-07-23 12:30:00,279.14,279.14,276.93,277.62,3469.0,279.14,279.14,276.93,277.62,3469.0
2020-07-23 13:00:00,278.22,279.07,277.01,277.42,4671.0,278.22,279.07,277.01,277.42,4671.0
2020-07-23 13:30:00,276.99,276.99,275.53,275.79,20734.0,276.99,276.99,275.53,275.79,20734.0
2020-07-23 14:00:00,275.78,275.78,273.62,275.47,4905.0,275.78,275.78,273.62,275.47,4905.0
2020-07-23 14:30:00,275.23,277.39,275.23,276.17,10603.0,275.23,277.39,275.23,276.17,10603.0
2020-07-23 15:00:00,276.31,277.35,275.97,276.92,7119.0,276.31,277.35,275.97,276.92,7119.0
2020-07-23 15:30:00,276.5,278.48,276.07,278.0,44604.0,276.5,278.48,276.07,278.0,44604.0
2020-07-24 09:30:00,275.27,276.39,271.0,272.71,7953.0,275.27,276.39,271.0,272.71,7953.0
2020-07-24 10:00:00,273.18,273.88,272.04,273.66,3891.0,273.18,273.88,272.04,273.66,3891.0
2020-07-24 10:30:00,273.44,275.89,272.24,275.89,9018.0,273.44,275.89,272.24,275.89,9018.0
2020-07-24 11:00:00,275.38,275.38,273.6,274.89,4118.0,275.38,275.38,273.6,274.89,4118.0
2020-07-24 11:30:00,274.43,275.33,273.68,274.56,4045.0,274.43,275.33,273.68,274.56,4045.0
2020-07-24 12:00:00,274.42,274.42,272.56,273.81,8301.0,274.42,274.42,272.56,273.81,8301.0
2020-07-24 12:30:00,273.62,273.62,272.1,272.56,5396.0,273.62,273.62,272.1,272.56,5396.0
2020-07-24 13:00:00,272.57,273.65,271.66,273.49,17585.0,272.57,273.65,271.66,273.49,17585.0
2020-07-24 13:30:00,273.06,274.1,273.06,273.56,9476.0,273.06,274.1,273.06,273.56,9476.0
2020-07-24 14:00:00,273.63,274.51,273.62,274.18,5792.0,273.63,274.51,273.62,274.18,5792.0
2020-07-24 14:30:00,274.13,274.38,273.41,273.61,3522.0,274.13,274.38,273.41,273.61,3522.0
2020-07-24 15:00:00,273.69,274.4,272.44,272.44,9267.0,273.69,274.4,272.44,272.44,9267.0
2020-07-24 15:30:00,272.52,274.55,272.46,273.95,33304.0,272.52,274.55,272.46,273.95,33304.0
2020-07-27 09:30:00,275.0,278.38,274.5,278.38,10460.0,275.0,278.38,274.5,278.38,10460.0
2020-07-27 10:00:00,278.68,281.36,278.55,280.65,4639.0,278.68,281.36,278.55,280.65,4639.0
2020-07-27 10:30:00,280.97,282.09,280.37,280.86,6112.0,280.97,282.09,280.37,280.86,6112.0
2020-07-27 11:00:00,280.52,280.52,278.69,278.69,8484.0,280.52,280.52,278.69,278.69,8484.0
2020-07-27 11:30:00,278.9,279.43,278.0,279.29,6605.0,278.9,279.43,278.0,279.29,6605.0
2020-07-27 12:00:00,279.25,279.96,279.25,279.71,3424.0,279.25,279.96,279.25,279.71,3424.0
2020-07-27 12:30:00,279.63,280.01,279.37,279.64,7486.0,279.63,280.01,279.37,279.64,7486.0
2020-07-27 13:00:00,279.66,279.75,279.12,279.63,4480.0,279.66,279.75,279.12,279.63,4480.0
2020-07-27 13:30:00,279.63,280.54,279.6,279.98,6420.0,279.63,280.54,279.6,279.98,6420.0
2020-07-27 14:00:00,280.02,280.15,279.42,279.6,9606.0,280.02,280.15,279.42,279.6,9606.0
2020-07-27 14:30:00,279.61,279.92,279.0,279.48,8265.0,279.61,279.92,279.0,279.48,8265.0
2020-07-27 15:00:00,279.49,281.37,279.43,280.99,26084.0,279.49,281.37,279.43,280.99,26084.0
2020-07-27 15:30:00,281.38,281.51,280.0,280.15,30166.0,281.38,281.51,280.0,280.15,30166.0
2020-07-28 09:30:00,279.34,279.72,275.86,276.84,10282.0,279.34,279.72,275.86,276.84,10282.0
2020-07-28 10:00:00,276.72,277.72,274.73,277.01,24516.0,276.72,277.72,274.73,277.01,24516.0
2020-07-28 10:30:00,277.04,277.75,276.32,277.3,28356.0,277.04,277.75,276.32,277.3,28356.0
2020-07-28 11:00:00,277.07,278.15,276.73,277.87,8251.0,277.07,278.15,276.73,277.87,8251.0
2020-07-28 11:30:00,278.46,279.99,278.46,279.76,2439.0,278.46,279.99,278.46,279.76,2439.0
2020-07-28 12:00:00,279.14,279.76,279.1,279.31,1700.0,279.14,279.76,279.1,279.31,1700.0
2020-07-28 12:30:00,279.52,280.2,278.52,279.06,5305.0,279.52,280.2,278.52,279.06,5305.0
2020-07-28 13:00:00,279.28,280.32,278.91,279.59,8158.0,279.28,280.32,278.91,279.59,8158.0
2020-07-28 13:30:00,279.7,280.07,278.93,279.0,5714.0,279.7,280.07,278.93,279.0,5714.0
2020-07-28 14:00:00,279.24,279.33,278.64,278.65,4745.0,279.24,279.33,278.64,278.65,4745.0
2020-07-28 14:30:00,278.01,278.33,276.83,277.5,6703.0,278.01,278.33,276.83,277.5,6703.0
2020-07-28 15:00:00,277.33,278.08,277.3,277.5,7432.0,277.33,278.08,277.3,277.5,7432.0
2020-07-28 15:30:00,277.47,277.84,276.28,276.99,42598.0,277.47,277.84,276.28,276.99,42598.0
2020-07-29 09:30:00,278.76,281.52,278.76,279.98,7198.0,278.76,281.52,278.76,279.98,7198.0
2020-07-29 10:00:00,280.8,281.98,280.28,281.8,6521.0,280.8,281.98,280.28,281.8,6521.0
2020-07-29 10:30:00,281.74,283.81,281.74,283.38,6495.0,281.74,283.81,281.74,283.38,6495.0
2020-07-29 11:00:00,283.49,284.0,283.05,283.31,6920.0,283.49,284.0,283.05,283.31,6920.0
2020-07-29 11:30:00,283.32,283.81,282.47,283.09,6659.0,283.32,283.81,282.47,283.09,6659.0
2020-07-29 12:00:00,282.84,282.84,281.62,282.17,6400.0,282.84,282.84,281.62,282.17,6400.0
2020-07-29 12:30:00,282.17,283.3,281.79,281.94,25114.0,282.17,283.3,281.79,281.94,25114.0
2020-07-29 13:00:00,281.83,283.49,281.36,282.72,17331.0,281.83,283.49,281.36,282.72,17331.0
2020-07-29 13:30:00,282.91,282.98,281.65,281.65,14865.0,282.91,282.98,281.65,281.65,14865.0
2020-07-29 14:00:00,281.54,283.23,281.53,282.44,15629.0,281.54,283.23,281.53,282.44,15629.0
2020-07-29 14:30:00,282.44,283.76,282.3,282.57,19954.0,282.44,283.76,282.3,282.57,19954.0
2020-07-29 15:00:00,282.49,283.65,282.49,283.65,19611.0,282.49,283.65,282.49,283.65,19611.0
2020-07-29 15:30:00,283.54,284.68,283.16,284.5,73572.0,283.54,284.68,283.16,284.5,73572.0
2020-07-30 09:30:00,281.42,283.41,280.88,282.25,19126.0,281.42,283.41,280.88,282.25,19126.0
2020-07-30 10:00:00,282.91,283.0,279.52,280.42,14592.0,282.91,283.0,279.52,280.42,14592.0
2020-07-30 10:30:00,280.04,282.58,280.03,282.58,17808.0,280.04,282.58,280.03,282.58,17808.0
2020-07-30 11:00:00,282.7,284.2,282.7,284.2,8213.0,282.7,284.2,282.7,284.2,8213.0
2020-07-30 11:30:00,284.27,286.29,283.9,285.47,8201.0,284.27,286.29,283.9,285.47,8201.0
2020-07-30 12:00:00,285.79,286.82,285.53,285.92,2031.0,285.79,286.82,285.53,285.92,2031.0
2020-07-30 12:30:00,285.68,286.17,285.58,285.97,2595.0,285.68,286.17,285.58,285.97,2595.0
2020-07-30 13:00:00,285.97,286.87,285.84,286.87,4241.0,285.97,286.87,285.84,286.87,4241.0
2020-07-30 13:30:00,286.81,286.81,285.99,286.31,17277.0,286.81,286.81,285.99,286.31,17277.0
2020-07-30 14:00:00,286.15,286.27,284.89,285.44,6604.0,286.15,286.27,284.89,285.44,6604.0
2020-07-30 14:30:00,285.61,286.27,284.72,284.8,14341.0,285.61,286.27,284.72,284.8,14341.0
2020-07-30 15:00:00,284.83,286.56,284.83,286.56,9045.0,284.83,286.56,284.83,286.56,9045.0
2020-07-30 15:30:00,286.56,287.63,286.46,287.05,38546.0,286.56,287.63,286.46,287.05,38546.0
2020-07-31 09:30:00,287.59,289.62,285.23,288.59,15465.0,287.59,289.62,285.23,288.59,15465.0
2020-07-31 10:00:00,287.1,288.79,286.99,288.26,8895.0,287.1,288.79,286.99,288.26,8895.0
2020-07-31 10:30:00,287.53,287.91,286.47,286.68,5600.0,287.53,287.91,286.47,286.68,5600.0
2020-07-31 11:00:00,286.92,287.28,285.68,285.68,14508.0,286.92,287.28,285.68,285.68,14508.0
2020-07-31 11:30:00,286.15,286.16,283.6,283.75,9228.0,286.15,286.16,283.6,283.75,9228.0
2020-07-31 12:00:00,283.74,283.98,282.43,282.69,11586.0,283.74,283.98,282.43,282.69,11586.0
2020-07-31 12:30:00,282.67,282.67,281.0,281.53,7649.0,282.67,282.67,281.0,281.53,7649.0
2020-07-31 13:00:00,281.57,283.06,281.53,283.06,8544.0,281.57,283.06,281.53,283.06,8544.0
2020-07-31 13:30:00,283.12,283.24,282.25,282.9,7568.0,283.12,283.24,282.25,282.9,7568.0
2020-07-31 14:00:00,282.64,283.19,282.0,282.63,44036.0,282.64,283.19,282.0,282.63,44036.0
2020-07-31 14:30:00,282.75,285.18,282.75,285.0,11622.0,282.75,285.18,282.75,285.0,11622.0
2020-07-31 15:00:00,285.06,286.21,284.69,286.21,5024.0,285.06,286.21,284.69,286.21,5024.0
2020-07-31 15:30:00,286.53,290.12,286.52,290.0,91064.0,286.53,290.12,286.52,290.0,91064.0
2020-08-03 09:30:00,291.98,294.98,288.88,290.0,23395.0,291.98,294.98,288.88,290.0,23395.0
2020-08-03 10:00:00,290.29,290.96,289.3,290.52,7125.0,290.29,290.96,289.3,290.52,7125.0
2020-08-03 10:30:00,290.5,291.74,289.97,290.29,11272.0,290.5,291.74,289.97,290.29,11272.0
2020-08-03 11:00:00,290.31,291.66,290.31,291.44,8816.0,290.31,291.66,290.31,291.44,8816.0
2020-08-03 11:30:00,291.49,292.66,291.41,291.74,5149.0,291.49,292.66,291.41,291.74,5149.0
2020-08-03 12:00:00,291.97,291.97,290.78,291.21,5476.0,291.97,291.97,290.78,291.21,5476.0
2020-08-03 12:30:00,291.25,291.82,290.87,291.5,8982.0,291.25,291.82,290.87,291.5,8982.0
2020-08-03 13:00:00,291.41,292.43,291.41,292.02,4372.0,291.41,292.43,291.41,292.02,4372.0
2020-08-03 13:30:00,291.95,291.95,291.37,291.84,3241.0,291.95,291.95,291.37,291.84,3241.0
2020-08-03 14:00:00,291.78,292.73,291.5,292.73,3425.0,291.78,292.73,291.5,292.73,3425.0
2020-08-03 14:30:00,293.0,293.14,292.06,292.26,10899.0,293.0,293.14,292.06,292.26,10899.0
2020-08-03 15:00:00,292.29,292.29,291.2,291.97,6190.0,292.29,292.29,291.2,291.97,6190.0
2020-08-03 15:30:00,292.2,292.25,291.44,291.98,26765.0,292.2,292.25,291.44,291.98,26765.0
2020-08-04 09:30:00,291.17,292.12,289.72,291.51,12717.0,291.17,292.12,289.72,291.51,12717.0
2020-08-04 10:00:00,290.64,291.35,289.71,289.81,15775.0,290.64,291.35,289.71,289.81,15775.0
2020-08-04 10:30:00,289.77,290.82,289.65,290.11,16037.0,289.77,290.82,289.65,290.11,16037.0
2020-08-04 11:00:00,289.63,290.35,289.32,289.62,14052.0,289.63,290.35,289.32,289.62,14052.0
2020-08-04 11:30:00,289.88,290.37,288.95,289.33,5963.0,289.88,290.37,288.95,289.33,5963.0
2020-08-04 12:00:00,289.03,289.47,288.27,289.13,10883.0,289.03,289.47,288.27,289.13,10883.0
2020-08-04 12:30:00,289.5,290.39,289.14,290.39,4504.0,289.5,290.39,289.14,290.39,4504.0
2020-08-04 13:00:00,290.38,291.13,290.16,290.7,1631.0,290.38,291.13,290.16,290.7,1631.0
2020-08-04 13:30:00,290.66,291.57,290.45,291.22,2542.0,290.66,291.57,290.45,291.22,2542.0
2020-08-04 14:00:00,290.88,290.95,289.74,289.93,2600.0,290.88,290.95,289.74,289.93,2600.0
2020-08-04 14:30:00,289.71,290.21,289.14,290.19,10286.0,289.71,290.21,289.14,290.19,10286.0
2020-08-04 15:00:00,290.38,291.32,290.38,291.06,2443.0,290.38,291.32,290.38,291.06,2443.0
2020-08-04 15:30:00,291.13,291.87,290.51,291.51,19991.0,291.13,291.87,290.51,291.51,19991.0
2020-08-05 09:30:00,293.25,295.55,292.0,293.97,18213.0,293.25,295.55,292.0,293.97,18213.0
2020-08-05 10:00:00,293.97,295.6,291.02,291.06,11664.0,293.97,295.6,291.02,291.06,11664.0
2020-08-05 10:30:00,293.04,293.15,291.03,293.15,8696.0,293.04,293.15,291.03,293.15,8696.0
2020-08-05 11:00:00,293.3,293.46,291.83,292.18,11979.0,293.3,293.46,291.83,292.18,11979.0
2020-08-05 11:30:00,292.32,292.92,291.58,291.64,5402.0,292.32,292.92,291.58,291.64,5402.0
2020-08-05 12:00:00,291.41,291.67,290.63,290.63,8261.0,291.41,291.67,290.63,290.63,8261.0
2020-08-05 12:30:00,290.64,292.0,289.53,290.17,84649.0,290.64,292.0,289.53,290.17,84649.0
2020-08-05 13:00:00,290.19,291.28,289.96,291.22,8925.0,290.19,291.28,289.96,291.22,8925.0
2020-08-05 13:30:00,291.25,291.91,290.56,291.0,10079.0,291.25,291.91,290.56,291.0,10079.0
2020-08-05 14:00:00,291.11,292.39,291.11,292.38,6163.0,291.11,292.39,291.11,292.38,6163.0
2020-08-05 14:30:00,292.33,292.86,291.73,291.97,6221.0,292.33,292.86,291.73,291.97,6221.0
2020-08-05 15:00:00,292.06,293.87,291.68,293.74,14448.0,292.06,293.87,291.68,293.74,14448.0
2020-08-05 15:30:00,293.56,294.27,292.14,294.11,45839.0,293.56,294.27,292.14,294.11,45839.0
2020-08-06 09:30:00,296.35,304.8,286.89,303.97,31350.0,296.35,304.8,286.89,303.97,31350.0
2020-08-06 10:00:00,304.07,304.08,299.26,303.26,18949.0,304.07,304.08,299.26,303.26,18949.0
2020-08-06 10:30:00,303.12,303.12,298.07,300.84,24630.0,303.12,303.12,298.07,300.84,24630.0
2020-08-06 11:00:00,301.34,301.34,296.51,296.97,17517.0,301.34,301.34,296.51,296.97,17517.0
2020-08-06 11:30:00,297.43,298.25,296.14,296.88,3110.0,297.43,298.25,296.14,296.88,3110.0
2020-08-06 12:00:00,296.94,298.54,296.05,298.36,7674.0,296.94,298.54,296.05,298.36,7674.0
2020-08-06 12:30:00,298.2,298.2,295.37,297.24,10088.0,298.2,298.2,295.37,297.24,10088.0
2020-08-06 13:00:00,296.57,298.39,296.57,297.32,8942.0,296.57,298.39,296.57,297.32,8942.0
2020-08-06 13:30:00,297.51,297.52,293.56,294.78,11356.0,297.51,297.52,293.56,294.78,11356.0
2020-08-06 14:00:00,294.78,296.45,294.77,296.18,17420.0,294.78,296.45,294.77,296.18,17420.0
2020-08-06 14:30:00,296.57,296.73,295.79,296.3,7870.0,296.57,296.73,295.79,296.3,7870.0
2020-08-06 15:00:00,296.44,297.69,296.05,297.33,19409.0,296.44,297.69,296.05,297.33,19409.0
2020-08-06 15:30:00,297.24,299.79,296.73,297.56,52652.0,297.24,299.79,296.73,297.56,52652.0
2020-08-07 09:30:00,298.21,301.92,296.62,301.83,14914.0,298.21,301.92,296.62,301.83,14914.0
2020-08-07 10:00:00,301.3,303.13,300.48,302.59,6893.0,301.3,303.13,300.48,302.59,6893.0
2020-08-07 10:30:00,303.23,306.41,303.23,304.39,8830.0,303.23,306.41,303.23,304.39,8830.0
2020-08-07 11:00:00,304.37,306.29,302.5,305.68,13986.0,304.37,306.29,302.5,305.68,13986.0
2020-08-07 11:30:00,304.7,306.05,300.7,301.09,6136.0,304.7,306.05,300.7,301.09,6136.0
2020-08-07 12:00:00,301.07,302.29,299.77,301.48,6183.0,301.07,302.29,299.77,301.48,6183.0
2020-08-07 12:30:00,302.11,303.13,301.25,301.71,13963.0,302.11,303.13,301.25,301.71,13963.0
2020-08-07 13:00:00,301.0,301.43,298.28,298.6,12082.0,301.0,301.43,298.28,298.6,12082.0
2020-08-07 13:30:00,298.48,300.15,297.49,297.5,4581.0,298.48,300.15,297.49,297.5,4581.0
2020-08-07 14:00:00,297.57,299.39,296.65,297.4,6423.0,297.57,299.39,296.65,297.4,6423.0
2020-08-07 14:30:00,297.35,300.91,297.34,298.88,21688.0,297.35,300.91,297.34,298.88,21688.0
2020-08-07 15:00:00,299.0,299.43,297.64,297.84,11494.0,299.0,299.43,297.64,297.84,11494.0
2020-08-07 15:30:00,297.93,298.69,296.74,298.0,76680.0,297.93,298.69,296.74,298.0,76680.0
2020-08-10 09:30:00,296.81,298.0,293.23,294.27,5816.0,296.81,298.0,293.23,294.27,5816.0
2020-08-10 10:00:00,293.77,295.29,293.5,294.63,6399.0,293.77,295.29,293.5,294.63,6399.0
2020-08-10 10:30:00,295.0,295.0,291.5,292.84,6800.0,295.0,295.0,291.5,292.84,6800.0
2020-08-10 11:00:00,292.55,296.43,292.55,296.43,6512.0,292.55,296.43,292.55,296.43,6512.0
2020-08-10 11:30:00,296.79,297.81,295.83,296.41,4398.0,296.79,297.81,295.83,296.41,4398.0
2020-08-10 12:00:00,296.21,297.12,296.21,296.31,3338.0,296.21,297.12,296.21,296.31,3338.0
2020-08-10 12:30:00,296.0,297.89,295.49,297.78,4207.0,296.0,297.89,295.49,297.78,4207.0
2020-08-10 13:00:00,297.99,299.0,297.78,298.27,1946.0,297.99,299.0,297.78,298.27,1946.0
2020-08-10 13:30:00,298.19,298.27,296.69,297.54,4039.0,298.19,298.27,296.69,297.54,4039.0
2020-08-10 14:00:00,297.72,298.24,296.96,297.48,4583.0,297.72,298.24,296.96,297.48,4583.0
2020-08-10 14:30:00,297.57,297.66,297.06,297.55,4901.0,297.57,297.66,297.06,297.55,4901.0
2020-08-10 15:00:00,297.74,299.12,297.74,298.58,7839.0,297.74,299.12,297.74,298.58,7839.0
2020-08-10 15:30:00,298.71,299.56,298.31,298.69,24409.0,298.71,299.56,298.31,298.69,24409.0
2020-08-11 09:30:00,297.65,297.65,294.25,295.0,8281.0,297.65,297.65,294.25,295.0,8281.0
2020-08-11 10:00:00,295.0,296.74,294.41,296.04,7932.0,295.0,296.74,294.41,296.04,7932.0
2020-08-11 10:30:00,296.24,296.46,294.77,296.46,5360.0,296.24,296.46,294.77,296.46,5360.0
2020-08-11 11:00:00,296.77,298.73,296.77,298.73,7555.0,296.77,298.73,296.77,298.73,7555.0
2020-08-11 11:30:00,298.73,299.09,297.07,297.45,4193.0,298.73,299.09,297.07,297.45,4193.0
2020-08-11 12:00:00,297.56,298.69,297.02,298.42,12259.0,297.56,298.69,297.02,298.42,12259.0
2020-08-11 12:30:00,298.12,298.73,297.45,297.69,10515.0,298.12,298.73,297.45,297.69,10515.0
2020-08-11 13:00:00,297.63,298.88,297.61,298.88,7861.0,297.63,298.88,297.61,298.88,7861.0
2020-08-11 13:30:00,298.59,298.71,297.36,298.02,9167.0,298.59,298.71,297.36,298.02,9167.0
2020-08-11 14:00:00,298.11,298.24,297.33,297.33,4488.0,298.11,298.24,297.33,297.33,4488.0
2020-08-11 14:30:00,297.13,299.02,297.13,299.02,8841.0,297.13,299.02,297.13,299.02,8841.0
2020-08-11 15:00:00,298.92,298.96,296.65,297.47,5753.0,298.92,298.96,296.65,297.47,5753.0
2020-08-11 15:30:00,297.32,297.9,295.5,295.94,40035.0,297.32,297.9,295.5,295.94,40035.0
2020-08-12 09:30:00,305.0,306.95,303.33,306.05,19387.0,305.0,306.95,303.33,306.05,19387.0
2020-08-12 10:00:00,306.95,310.6,306.95,310.07,20917.0,306.95,310.6,306.95,310.07,20917.0
2020-08-12 10:30:00,310.12,312.9,309.88,312.41,21726.0,310.12,312.9,309.88,312.41,21726.0
2020-08-12 11:00:00,312.77,313.93,311.81,311.81,12445.0,312.77,313.93,311.81,311.81,12445.0
2020-08-12 11:30:00,311.95,312.49,311.31,311.47,11960.0,311.95,312.49,311.31,311.47,11960.0
2020-08-12 12:00:00,311.98,313.11,311.89,312.87,7231.0,311.98,313.11,311.89,312.87,7231.0
2020-08-12 12:30:00,312.98,313.78,312.75,313.26,12836.0,312.98,313.78,312.75,313.26,12836.0
2020-08-12 13:00:00,313.34,313.56,310.93,311.81,6466.0,313.34,313.56,310.93,311.81,6466.0
2020-08-12 13:30:00,311.14,313.93,311.14,313.65,8087.0,311.14,313.93,311.14,313.65,8087.0
2020-08-12 14:00:00,313.35,314.32,313.06,313.61,8864.0,313.35,314.32,313.06,313.61,8864.0
2020-08-12 14:30:00,313.35,313.49,312.5,313.49,6673.0,313.35,313.49,312.5,313.49,6673.0
2020-08-12 15:00:00,313.62,313.94,312.83,313.0,11689.0,313.62,313.94,312.83,313.0,11689.0
2020-08-12 15:30:00,313.01,313.01,311.26,312.17,59145.0,313.01,313.01,311.26,312.17,59145.0
2020-08-13 09:30:00,311.21,313.79,309.04,312.33,22155.0,311.21,313.79,309.04,312.33,22155.0
2020-08-13 10:00:00,311.56,313.54,310.77,313.27,22919.0,311.56,313.54,310.77,313.27,22919.0
2020-08-13 10:30:00,313.4,314.75,313.35,313.8,30285.0,313.4,314.75,313.35,313.8,30285.0
2020-08-13 11:00:00,313.7,314.65,313.42,313.71,11045.0,313.7,314.65,313.42,313.71,11045.0
2020-08-13 11:30:00,313.85,313.85,312.93,312.93,10771.0,313.85,313.85,312.93,312.93,10771.0
2020-08-13 12:00:00,313.02,314.06,312.8,314.06,3806.0,313.02,314.06,312.8,314.06,3806.0
2020-08-13 12:30:00,314.1,314.5,313.95,314.06,4501.0,314.1,314.5,313.95,314.06,4501.0
2020-08-13 13:00:00,313.79,314.02,313.08,313.08,4057.0,313.79,314.02,313.08,313.08,4057.0
2020-08-13 13:30:00,312.78,312.78,311.61,311.73,7494.0,312.78,312.78,311.61,311.73,7494.0
2020-08-13 14:00:00,311.49,311.49,309.76,310.35,4539.0,311.49,311.49,309.76,310.35,4539.0
2020-08-13 14:30:00,310.61,311.11,309.24,310.02,9860.0,310.61,311.11,309.24,310.02,9860.0
2020-08-13 15:00:00,310.02,311.26,309.61,311.26,13619.0,310.02,311.26,309.61,311.26,13619.0
2020-08-13 15:30:00,311.38,311.41,307.72,308.87,55709.0,311.38,311.41,307.72,308.87,55709.0
2020-08-14 09:30:00,308.81,311.41,307.5,310.07,6771.0,308.81,311.41,307.5,310.07,6771.0
2020-08-14 10:00:00,310.18,310.18,307.95,307.95,2720.0,310.18,310.18,307.95,307.95,2720.0
2020-08-14 10:30:00,307.68,309.8,307.4,309.1,2419.0,307.68,309.8,307.4,309.1,2419.0
2020-08-14 11:00:00,308.63,309.62,308.63,309.34,2303.0,308.63,309.62,308.63,309.34,2303.0
2020-08-14 11:30:00,309.17,309.2,308.41,308.41,2403.0,309.17,309.2,308.41,308.41,2403.0
2020-08-14 12:00:00,308.19,308.89,307.56,307.87,5674.0,308.19,308.89,307.56,307.87,5674.0
2020-08-14 12:30:00,307.69,308.67,307.62,307.92,10045.0,307.69,308.67,307.62,307.92,10045.0
2020-08-14 13:00:00,307.86,308.13,307.57,307.95,1633.0,307.86,308.13,307.57,307.95,1633.0
2020-08-14 13:30:00,307.98,308.2,307.56,308.2,4082.0,307.98,308.2,307.56,308.2,4082.0
2020-08-14 14:00:00,308.09,308.73,307.99,308.22,1828.0,308.09,308.73,307.99,308.22,1828.0
2020-08-14 14:30:00,308.0,308.16,307.66,307.67,1001.0,308.0,308.16,307.66,307.67,1001.0
2020-08-14 15:00:00,307.31,307.81,306.94,307.81,3800.0,307.31,307.81,306.94,307.81,3800.0
2020-08-14 15:30:00,307.16,308.38,306.58,308.34,15536.0,307.16,308.38,306.58,308.34,15536.0
2020-08-17 09:30:00,310.0,313.23,309.0,311.5,8566.0,310.0,313.23,309.0,311.5,8566.0
2020-08-17 10:00:00,312.68,312.68,310.32,310.47,3925.0,312.68,312.68,310.32,310.47,3925.0
2020-08-17 10:30:00,310.46,311.73,310.19,310.27,3926.0,310.46,311.73,310.19,310.27,3926.0
2020-08-17 11:00:00,310.09,311.72,310.0,311.67,3797.0,310.09,311.72,310.0,311.67,3797.0
2020-08-17 11:30:00,311.96,312.32,311.35,312.14,3566.0,311.96,312.32,311.35,312.14,3566.0
2020-08-17 12:00:00,312.43,312.55,311.0,311.0,5006.0,312.43,312.55,311.0,311.0,5006.0
2020-08-17 12:30:00,311.19,311.19,310.23,310.64,7120.0,311.19,311.19,310.23,310.64,7120.0
2020-08-17 13:00:00,310.56,310.89,310.38,310.38,3261.0,310.56,310.89,310.38,310.38,3261.0
2020-08-17 13:30:00,310.65,310.77,310.4,310.49,4503.0,310.65,310.77,310.4,310.49,4503.0
2020-08-17 14:00:00,310.5,310.75,310.31,310.56,5908.0,310.5,310.75,310.31,310.56,5908.0
2020-08-17 14:30:00,310.56,310.69,310.03,310.17,5333.0,310.56,310.69,310.03,310.17,5333.0
2020-08-17 15:00:00,309.95,309.95,308.67,308.67,9169.0,309.95,309.95,308.67,308.67,9169.0
2020-08-17 15:30:00,308.99,309.53,307.99,307.99,45126.0,308.99,309.53,307.99,307.99,45126.0
2020-08-18 09:30:00,307.71,310.0,305.74,305.75,16674.0,307.71,310.0,305.74,305.75,16674.0
2020-08-18 10:00:00,305.65,307.0,304.61,304.61,9126.0,305.65,307.0,304.61,304.61,9126.0
2020-08-18 10:30:00,304.62,305.67,304.2,304.99,13880.0,304.62,305.67,304.2,304.99,13880.0
2020-08-18 11:00:00,304.99,307.49,304.99,305.85,18121.0,304.99,307.49,304.99,305.85,18121.0
2020-08-18 11:30:00,305.75,306.6,304.25,304.74,19306.0,305.75,306.6,304.25,304.74,19306.0
2020-08-18 12:00:00,304.8,304.86,303.4,304.84,23111.0,304.8,304.86,303.4,304.84,23111.0
2020-08-18 12:30:00,305.0,305.7,303.34,303.5,15372.0,305.0,305.7,303.34,303.5,15372.0
2020-08-18 13:00:00,303.35,303.6,302.86,302.98,21201.0,303.35,303.6,302.86,302.98,21201.0
2020-08-18 13:30:00,303.11,303.19,302.35,302.5,17395.0,303.11,303.19,302.35,302.5,17395.0
2020-08-18 14:00:00,302.35,302.35,301.46,301.75,12195.0,302.35,302.35,301.46,301.75,12195.0
2020-08-18 14:30:00,301.8,303.07,300.96,303.07,18749.0,301.8,303.07,300.96,303.07,18749.0
2020-08-18 15:00:00,303.15,303.65,302.16,302.98,12071.0,303.15,303.65,302.16,302.98,12071.0
2020-08-18 15:30:00,303.28,304.72,303.27,303.8,57238.0,303.28,304.72,303.27,303.8,57238.0
2020-08-19 09:30:00,304.34,306.36,302.23,302.23,8768.0,304.34,306.36,302.23,302.23,8768.0
2020-08-19 10:00:00,302.28,305.45,302.23,304.57,11779.0,302.28,305.45,302.23,304.57,11779.0
2020-08-19 10:30:00,304.78,305.51,303.86,305.02,9141.0,304.78,305.51,303.86,305.02,9141.0
2020-08-19 11:00:00,305.09,305.09,303.83,304.0,7311.0,305.09,305.09,303.83,304.0,7311.0
2020-08-19 11:30:00,303.99,306.67,303.83,306.44,3648.0,303.99,306.67,303.83,306.44,3648.0
2020-08-19 12:00:00,306.53,306.8,305.63,305.93,9076.0,306.53,306.8,305.63,305.93,9076.0
2020-08-19 12:30:00,305.94,305.94,304.91,305.49,5844.0,305.94,305.94,304.91,305.49,5844.0
2020-08-19 13:00:00,305.48,305.54,304.3,305.25,7289.0,305.48,305.54,304.3,305.25,7289.0
2020-08-19 13:30:00,305.5,307.3,305.5,307.07,4468.0,305.5,307.3,305.5,307.07,4468.0
2020-08-19 14:00:00,306.96,306.96,304.12,304.67,4505.0,306.96,306.96,304.12,304.67,4505.0
2020-08-19 14:30:00,304.67,305.71,304.61,305.3,6410.0,304.67,305.71,304.61,305.3,6410.0
2020-08-19 15:00:00,304.96,305.58,304.11,304.11,3707.0,304.96,305.58,304.11,304.11,3707.0
2020-08-19 15:30:00,304.22,304.55,303.37,303.91,14651.0,304.22,304.55,303.37,303.91,14651.0
2020-08-20 09:30:00,301.07,303.4,301.0,302.51,21709.0,301.07,303.4,301.0,302.51,21709.0
2020-08-20 10:00:00,302.71,303.25,301.6,303.09,4631.0,302.71,303.25,301.6,303.09,4631.0
2020-08-20 10:30:00,303.54,304.04,303.35,303.37,5700.0,303.54,304.04,303.35,303.37,5700.0
2020-08-20 11:00:00,303.44,303.69,302.27,302.8,6067.0,303.44,303.69,302.27,302.8,6067.0
2020-08-20 11:30:00,302.67,303.0,301.96,302.98,5841.0,302.67,303.0,301.96,302.98,5841.0
2020-08-20 12:00:00,302.62,303.13,302.59,302.91,8996.0,302.62,303.13,302.59,302.91,8996.0
2020-08-20 12:30:00,302.87,303.19,302.33,302.98,9177.0,302.87,303.19,302.33,302.98,9177.0
2020-08-20 13:00:00,303.21,304.77,302.92,304.75,10246.0,303.21,304.77,302.92,304.75,10246.0
2020-08-20 13:30:00,304.76,304.96,304.05,304.47,7347.0,304.76,304.96,304.05,304.47,7347.0
2020-08-20 14:00:00,304.17,304.79,303.76,304.05,30278.0,304.17,304.79,303.76,304.05,30278.0
2020-08-20 14:30:00,304.07,304.99,302.18,302.24,44081.0,304.07,304.99,302.18,302.24,44081.0
2020-08-20 15:00:00,302.28,303.16,302.05,303.07,28930.0,302.28,303.16,302.05,303.07,28930.0
2020-08-20 15:30:00,303.0,304.06,302.63,302.65,26689.0,303.0,304.06,302.63,302.65,26689.0
2020-08-21 09:30:00,304.0,305.89,302.24,304.85,21714.0,304.0,305.89,302.24,304.85,21714.0
2020-08-21 10:00:00,304.72,305.8,303.5,305.78,14323.0,304.72,305.8,303.5,305.78,14323.0
2020-08-21 10:30:00,306.17,307.48,305.73,307.34,14793.0,306.17,307.48,305.73,307.34,14793.0
2020-08-21 11:00:00,306.88,307.58,305.43,306.96,15000.0,306.88,307.58,305.43,306.96,15000.0
2020-08-21 11:30:00,307.04,307.85,305.99,307.01,8693.0,307.04,307.85,305.99,307.01,8693.0
2020-08-21 12:00:00,307.13,309.99,307.0,309.21,8040.0,307.13,309.99,307.0,309.21,8040.0
2020-08-21 12:30:00,308.97,309.76,308.67,309.02,9688.0,308.97,309.76,308.67,309.02,9688.0
2020-08-21 13:00:00,308.99,309.26,307.24,307.24,6216.0,308.99,309.26,307.24,307.24,6216.0
2020-08-21 13:30:00,307.98,307.98,306.94,306.95,2302.0,307.98,307.98,306.94,306.95,2302.0
2020-08-21 14:00:00,307.9,308.06,307.69,307.84,3857.0,307.9,308.06,307.69,307.84,3857.0
2020-08-21 14:30:00,307.64,308.34,307.64,308.24,3101.0,307.64,308.34,307.64,308.24,3101.0
2020-08-21 15:00:00,308.07,308.54,308.07,308.37,2905.0,308.07,308.54,308.07,308.37,2905.0
2020-08-21 15:30:00,308.25,309.25,307.76,308.56,17388.0,308.25,309.25,307.76,308.56,17388.0
2020-08-24 09:30:00,310.0,314.49,310.0,314.44,22076.0,310.0,314.49,310.0,314.44,22076.0
2020-08-24 10:00:00,313.99,315.67,310.86,314.21,18613.0,313.99,315.67,310.86,314.21,18613.0
2020-08-24 10:30:00,313.72,313.73,310.94,311.16,8310.0,313.72,313.73,310.94,311.16,8310.0
2020-08-24 11:00:00,310.94,313.18,310.93,311.96,11107.0,310.94,313.18,310.93,311.96,11107.0
2020-08-24 11:30:00,311.97,313.29,311.97,312.93,4606.0,311.97,313.29,311.97,312.93,4606.0
2020-08-24 12:00:00,313.06,314.23,312.94,312.94,7334.0,313.06,314.23,312.94,312.94,7334.0
2020-08-24 12:30:00,312.96,314.36,312.6,314.05,11543.0,312.96,314.36,312.6,314.05,11543.0
2020-08-24 13:00:00,313.76,314.53,312.75,312.88,5973.0,313.76,314.53,312.75,312.88,5973.0
2020-08-24 13:30:00,312.73,314.03,312.73,313.7,8493.0,312.73,314.03,312.73,313.7,8493.0
2020-08-24 14:00:00,313.88,314.31,312.51,312.91,15286.0,313.88,314.31,312.51,312.91,15286.0
2020-08-24 14:30:00,312.87,313.14,311.46,311.55,10467.0,312.87,313.14,311.46,311.55,10467.0
2020-08-24 15:00:00,311.99,312.23,310.96,312.03,6129.0,311.99,312.23,310.96,312.03,6129.0
2020-08-24 15:30:00,311.9,314.16,311.9,313.43,27055.0,311.9,314.16,311.9,313.43,27055.0
2020-08-25 09:30:00,315.0,319.42,314.95,317.12,21554.0,315.0,319.42,314.95,317.12,21554.0
2020-08-25 10:00:00,317.18,317.55,315.62,315.91,6397.0,317.18,317.55,315.62,315.91,6397.0
2020-08-25 10:30:00,315.9,317.11,315.33,317.11,11710.0,315.9,317.11,315.33,317.11,11710.0
2020-08-25 11:00:00,316.87,318.13,316.37,316.63,12894.0,316.87,318.13,316.37,316.63,12894.0
2020-08-25 11:30:00,316.63,317.16,316.38,316.84,6127.0,316.63,317.16,316.38,316.84,6127.0
2020-08-25 12:00:00,316.79,317.94,316.67,317.5,4071.0,316.79,317.94,316.67,317.5,4071.0
2020-08-25 12:30:00,317.46,317.95,317.14,317.76,4560.0,317.46,317.95,317.14,317.76,4560.0
2020-08-25 13:00:00,317.89,318.38,317.18,317.32,8505.0,317.89,318.38,317.18,317.32,8505.0
2020-08-25 13:30:00,317.43,317.82,317.12,317.22,11507.0,317.43,317.82,317.12,317.22,11507.0
2020-08-25 14:00:00,317.26,318.2,317.17,318.18,6124.0,317.26,318.2,317.17,318.18,6124.0
2020-08-25 14:30:00,318.08,319.39,318.08,319.06,5817.0,318.08,319.39,318.08,319.06,5817.0
2020-08-25 15:00:00,319.06,319.22,318.41,318.94,7692.0,319.06,319.22,318.41,318.94,7692.0
2020-08-25 15:30:00,319.0,320.09,319.0,319.3,37086.0,319.0,320.09,319.0,319.3,37086.0
2020-08-26 09:30:00,320.0,321.96,319.26,319.94,22915.0,320.0,321.96,319.26,319.94,22915.0
2020-08-26 10:00:00,319.74,322.78,319.45,322.62,4880.0,319.74,322.78,319.45,322.62,4880.0
2020-08-26 10:30:00,323.0,324.13,322.53,322.92,3425.0,323.0,324.13,322.53,322.92,3425.0
2020-08-26 11:00:00,323.68,323.69,322.43,322.63,18340.0,323.68,323.69,322.43,322.63,18340.0
2020-08-26 11:30:00,322.78,323.0,322.29,322.99,6150.0,322.78,323.0,322.29,322.99,6150.0
2020-08-26 12:00:00,322.99,324.8,322.5,324.66,9163.0,322.99,324.8,322.5,324.66,9163.0
2020-08-26 12:30:00,324.75,324.75,323.06,323.81,11937.0,324.75,324.75,323.06,323.81,11937.0
2020-08-26 13:00:00,324.0,324.58,323.75,323.79,3945.0,324.0,324.58,323.75,323.79,3945.0
2020-08-26 13:30:00,323.96,324.77,323.91,324.68,4633.0,323.96,324.77,323.91,324.68,4633.0
2020-08-26 14:00:00,324.96,325.76,324.58,325.67,7237.0,324.96,325.76,324.58,325.67,7237.0
2020-08-26 14:30:00,325.89,325.92,322.36,322.54,7223.0,325.89,325.92,322.36,322.54,7223.0
2020-08-26 15:00:00,322.39,323.16,322.39,322.92,11706.0,322.39,323.16,322.39,322.92,11706.0
2020-08-26 15:30:00,322.79,323.09,321.94,323.09,43287.0,322.79,323.09,321.94,323.09,43287.0
2020-08-27 09:30:00,324.88,326.01,321.88,324.33,27212.0,324.88,326.01,321.88,324.33,27212.0
2020-08-27 10:00:00,324.29,325.0,322.15,324.97,20786.0,324.29,325.0,322.15,324.97,20786.0
2020-08-27 10:30:00,325.31,325.62,324.02,325.38,12129.0,325.31,325.62,324.02,325.38,12129.0
2020-08-27 11:00:00,325.33,326.7,324.76,325.31,6749.0,325.33,326.7,324.76,325.31,6749.0
2020-08-27 11:30:00,325.27,326.93,324.61,324.96,6579.0,325.27,326.93,324.61,324.96,6579.0
2020-08-27 12:00:00,325.56,325.56,323.9,324.34,4406.0,325.56,325.56,323.9,324.34,4406.0
2020-08-27 12:30:00,323.88,324.51,321.65,322.42,11493.0,323.88,324.51,321.65,322.42,11493.0
2020-08-27 13:00:00,322.11,323.06,321.58,323.04,4303.0,322.11,323.06,321.58,323.04,4303.0
2020-08-27 13:30:00,323.38,324.25,322.8,324.25,11706.0,323.38,324.25,322.8,324.25,11706.0
2020-08-27 14:00:00,323.86,325.05,323.57,325.0,3294.0,323.86,325.05,323.57,325.0,3294.0
2020-08-27 14:30:00,325.01,325.38,324.18,324.41,4223.0,325.01,325.38,324.18,324.41,4223.0
2020-08-27 15:00:00,325.27,326.01,324.8,325.57,7534.0,325.27,326.01,324.8,325.57,7534.0
2020-08-27 15:30:00,325.69,325.83,323.37,324.08,47137.0,325.69,325.83,323.37,324.08,47137.0
2020-08-28 09:30:00,325.0,328.18,325.0,327.82,19680.0,325.0,328.18,325.0,327.82,19680.0
2020-08-28 10:00:00,327.83,328.58,326.86,328.52,8806.0,327.83,328.58,326.86,328.52,8806.0
2020-08-28 10:30:00,328.3,328.47,325.44,325.53,10402.0,328.3,328.47,325.44,325.53,10402.0
2020-08-28 11:00:00,325.74,326.82,325.7,326.26,2242.0,325.74,326.82,325.7,326.26,2242.0
2020-08-28 11:30:00,326.22,326.52,325.55,325.95,3201.0,326.22,326.52,325.55,325.95,3201.0
2020-08-28 12:00:00,326.11,326.5,325.32,325.69,14737.0,326.11,326.5,325.32,325.69,14737.0
2020-08-28 12:30:00,325.72,326.41,325.51,326.22,15421.0,325.72,326.41,325.51,326.22,15421.0
2020-08-28 13:00:00,326.18,326.23,325.55,325.86,35329.0,326.18,326.23,325.55,325.86,35329.0
2020-08-28 13:30:00,325.82,326.59,325.64,326.18,35324.0,325.82,326.59,325.64,326.18,35324.0
2020-08-28 14:00:00,326.06,326.7,325.78,326.0,17630.0,326.06,326.7,325.78,326.0,17630.0
2020-08-28 14:30:00,325.87,326.5,325.5,326.23,4960.0,325.87,326.5,325.5,326.23,4960.0
2020-08-28 15:00:00,326.1,327.09,326.0,327.0,5336.0,326.1,327.09,326.0,327.0,5336.0
2020-08-28 15:30:00,327.16,327.37,325.78,326.49,41860.0,327.16,327.37,325.78,326.49,41860.0
2020-08-31 09:30:00,327.34,328.96,325.8,326.05,24586.0,327.34,328.96,325.8,326.05,24586.0
2020-08-31 10:00:00,326.38,327.21,325.72,325.72,15246.0,326.38,327.21,325.72,325.72,15246.0
2020-08-31 10:30:00,325.63,326.15,325.25,325.68,18122.0,325.63,326.15,325.25,325.68,18122.0
2020-08-31 11:00:00,325.99,326.04,325.0,325.36,9787.0,325.99,326.04,325.0,325.36,9787.0
2020-08-31 11:30:00,325.79,326.36,325.64,326.36,952.0,325.79,326.36,325.64,326.36,952.0
2020-08-31 12:00:00,326.03,327.41,325.88,326.84,3200.0,326.03,327.41,325.88,326.84,3200.0
2020-08-31 12:30:00,326.7,326.84,326.45,326.51,2200.0,326.7,326.84,326.45,326.51,2200.0
2020-08-31 13:00:00,326.46,327.78,326.35,327.01,2644.0,326.46,327.78,326.35,327.01,2644.0
2020-08-31 13:30:00,327.45,327.97,327.0,327.79,6547.0,327.45,327.97,327.0,327.79,6547.0
2020-08-31 14:00:00,327.63,327.84,327.1,327.77,3297.0,327.63,327.84,327.1,327.77,3297.0
2020-08-31 14:30:00,327.92,328.2,327.48,327.72,4442.0,327.92,328.2,327.48,327.72,4442.0
2020-08-31 15:00:00,327.71,327.87,326.4,326.66,8322.0,327.71,327.87,326.4,326.66,8322.0
2020-08-31 15:30:00,326.96,328.13,326.75,327.01,27962.0,326.96,328.13,326.75,327.01,27962.0
2020-09-01 09:30:00,327.13,332.27,327.03,330.46,44660.0,327.13,332.27,327.03,330.46,44660.0
2020-09-01 10:00:00,330.26,333.47,330.26,333.09,13840.0,330.26,333.47,330.26,333.09,13840.0
2020-09-01 10:30:00,332.98,333.21,331.49,331.62,7476.0,332.98,333.21,331.49,331.62,7476.0
2020-09-01 11:00:00,332.11,332.2,330.63,331.35,6627.0,332.11,332.2,330.63,331.35,6627.0
2020-09-01 11:30:00,331.34,332.04,331.0,331.63,5102.0,331.34,332.04,331.0,331.63,5102.0
2020-09-01 12:00:00,331.95,333.43,331.53,333.43,4994.0,331.95,333.43,331.53,333.43,4994.0
2020-09-01 12:30:00,333.22,333.79,333.09,333.79,5039.0,333.22,333.79,333.09,333.79,5039.0
2020-09-01 13:00:00,333.92,333.92,332.89,333.28,11202.0,333.92,333.92,332.89,333.28,11202.0
2020-09-01 13:30:00,333.28,333.8,333.18,333.67,8709.0,333.28,333.8,333.18,333.67,8709.0
2020-09-01 14:00:00,333.78,335.46,333.78,335.25,4873.0,333.78,335.46,333.78,335.25,4873.0
2020-09-01 14:30:00,335.06,335.41,334.18,335.02,6535.0,335.06,335.41,334.18,335.02,6535.0
2020-09-01 15:00:00,335.11,335.72,334.28,334.51,14655.0,335.11,335.72,334.28,334.51,14655.0
2020-09-01 15:30:00,334.38,335.01,334.0,334.78,30025.0,334.38,335.01,334.0,334.78,30025.0
2020-09-02 09:30:00,336.0,337.56,330.9,331.72,22011.0,336.0,337.56,330.9,331.72,22011.0
2020-09-02 10:00:00,331.72,335.59,330.95,334.05,11345.0,331.72,335.59,330.95,334.05,11345.0
2020-09-02 10:30:00,334.63,336.45,333.38,335.94,10295.0,334.63,336.45,333.38,335.94,10295.0
2020-09-02 11:00:00,335.82,335.82,333.02,333.28,9036.0,335.82,335.82,333.02,333.28,9036.0
2020-09-02 11:30:00,334.23,334.33,332.63,333.76,6437.0,334.23,334.33,332.63,333.76,6437.0
2020-09-02 12:00:00,334.14,335.35,333.4,335.08,8836.0,334.14,335.35,333.4,335.08,8836.0
2020-09-02 12:30:00,335.06,336.28,334.98,335.66,5375.0,335.06,336.28,334.98,335.66,5375.0
2020-09-02 13:00:00,335.79,336.33,335.03,335.95,6315.0,335.79,336.33,335.03,335.95,6315.0
2020-09-02 13:30:00,335.63,336.23,335.33,336.01,57151.0,335.63,336.23,335.33,336.01,57151.0
2020-09-02 14:00:00,336.18,338.91,336.15,337.53,29595.0,336.18,338.91,336.15,337.53,29595.0
2020-09-02 14:30:00,337.49,338.52,337.33,337.62,8557.0,337.49,338.52,337.33,337.62,8557.0
2020-09-02 15:00:00,337.56,338.57,337.35,338.25,8006.0,337.56,338.57,337.35,338.25,8006.0
2020-09-02 15:30:00,338.15,338.71,336.48,337.75,26768.0,338.15,338.71,336.48,337.75,26768.0
2020-09-03 09:30:00,334.4,334.4,328.0,330.68,38162.0,334.4,334.4,328.0,330.68,38162.0
2020-09-03 10:00:00,330.69,332.14,326.07,327.88,15163.0,330.69,332.14,326.07,327.88,15163.0
2020-09-03 10:30:00,327.87,328.88,322.4,325.62,17355.0,327.87,328.88,322.4,325.62,17355.0
2020-09-03 11:00:00,326.32,327.18,319.4,322.0,19865.0,326.32,327.18,319.4,322.0,19865.0
2020-09-03 11:30:00,322.8,325.03,322.05,323.58,9202.0,322.8,325.03,322.05,323.58,9202.0
2020-09-03 12:00:00,323.83,324.51,322.54,323.98,5279.0,323.83,324.51,322.54,323.98,5279.0
2020-09-03 12:30:00,323.86,324.61,322.73,323.17,11060.0,323.86,324.61,322.73,323.17,11060.0
2020-09-03 13:00:00,322.3,323.61,321.75,323.5,3292.0,322.3,323.61,321.75,323.5,3292.0
2020-09-03 13:30:00,322.82,322.86,321.1,322.29,6024.0,322.82,322.86,321.1,322.29,6024.0
2020-09-03 14:00:00,322.21,322.77,320.64,321.87,12926.0,322.21,322.77,320.64,321.87,12926.0
2020-09-03 14:30:00,321.79,322.9,321.57,321.84,10355.0,321.79,322.9,321.57,321.84,10355.0
2020-09-03 15:00:00,321.76,322.22,321.03,321.38,10337.0,321.76,322.22,321.03,321.38,10337.0
2020-09-03 15:30:00,321.61,325.92,321.23,324.5,53489.0,321.61,325.92,321.23,324.5,53489.0
2020-09-04 09:30:00,322.67,322.9,312.49,313.94,51970.0,322.67,322.9,312.49,313.94,51970.0
2020-09-04 10:00:00,314.64,315.2,306.71,309.59,40084.0,314.64,315.2,306.71,309.59,40084.0
2020-09-04 10:30:00,309.24,309.64,303.43,309.14,25403.0,309.24,309.64,303.43,309.14,25403.0
2020-09-04 11:00:00,309.75,310.06,307.59,308.32,24017.0,309.75,310.06,307.59,308.32,24017.0
2020-09-04 11:30:00,309.15,314.78,309.15,314.24,12777.0,309.15,314.78,309.15,314.24,12777.0
2020-09-04 12:00:00,314.24,315.02,312.07,314.94,14451.0,314.24,315.02,312.07,314.94,14451.0
2020-09-04 12:30:00,315.36,316.95,313.4,314.12,14072.0,315.36,316.95,313.4,314.12,14072.0
2020-09-04 13:00:00,313.81,314.16,311.53,312.57,3530.0,313.81,314.16,311.53,312.57,3530.0
2020-09-04 13:30:00,311.57,314.71,311.24,313.99,4511.0,311.57,314.71,311.24,313.99,4511.0
2020-09-04 14:00:00,313.75,314.62,313.33,314.16,5504.0,313.75,314.62,313.33,314.16,5504.0
2020-09-04 14:30:00,314.25,318.31,313.63,318.31,13229.0,314.25,318.31,313.63,318.31,13229.0
2020-09-04 15:00:00,318.17,320.63,317.26,320.0,15444.0,318.17,320.63,317.26,320.0,15444.0
2020-09-04 15:30:00,319.32,319.32,316.02,316.24,29999.0,319.32,319.32,316.02,316.24,29999.0
2020-09-08 09:30:00,305.01,310.04,301.67,309.8,28672.0,305.01,310.04,301.67,309.8,28672.0
2020-09-08 10:00:00,309.46,314.03,308.07,313.63,23228.0,309.46,314.03,308.07,313.63,23228.0
2020-09-08 10:30:00,313.57,313.57,309.84,310.96,9918.0,313.57,313.57,309.84,310.96,9918.0
2020-09-08 11:00:00,310.64,312.58,309.42,310.44,15660.0,310.64,312.58,309.42,310.44,15660.0
2020-09-08 11:30:00,310.31,310.54,308.78,310.03,8920.0,310.31,310.54,308.78,310.03,8920.0
2020-09-08 12:00:00,310.03,311.02,309.61,309.84,4525.0,310.03,311.02,309.61,309.84,4525.0
2020-09-08 12:30:00,309.65,311.32,309.64,310.84,5635.0,309.65,311.32,309.64,310.84,5635.0
2020-09-08 13:00:00,309.83,311.05,309.39,310.63,5171.0,309.83,311.05,309.39,310.63,5171.0
2020-09-08 13:30:00,309.61,311.39,309.52,311.31,6036.0,309.61,311.39,309.52,311.31,6036.0
2020-09-08 14:00:00,311.59,311.65,310.06,310.18,12643.0,311.59,311.65,310.06,310.18,12643.0
2020-09-08 14:30:00,310.3,310.3,308.39,309.85,18494.0,310.3,310.3,308.39,309.85,18494.0
2020-09-08 15:00:00,309.96,310.31,308.05,309.18,15061.0,309.96,310.31,308.05,309.18,15061.0
2020-09-08 15:30:00,309.19,310.84,307.87,309.35,44128.0,309.19,310.84,307.87,309.35,44128.0
2020-09-09 09:30:00,315.02,315.96,312.96,314.5,26364.0,315.02,315.96,312.96,314.5,26364.0
2020-09-09 10:00:00,314.4,317.71,314.4,317.44,7071.0,314.4,317.71,314.4,317.44,7071.0
2020-09-09 10:30:00,317.51,318.09,316.32,317.37,9581.0,317.51,318.09,316.32,317.37,9581.0
2020-09-09 11:00:00,318.03,318.91,316.08,317.56,17666.0,318.03,318.91,316.08,317.56,17666.0
2020-09-09 11:30:00,317.65,319.0,316.95,318.5,8856.0,317.65,319.0,316.95,318.5,8856.0
2020-09-09 12:00:00,318.5,319.27,317.79,318.92,29034.0,318.5,319.27,317.79,318.92,29034.0
2020-09-09 12:30:00,319.15,321.5,318.75,321.5,8061.0,319.15,321.5,318.75,321.5,8061.0
2020-09-09 13:00:00,321.01,321.9,319.7,320.18,29299.0,321.01,321.9,319.7,320.18,29299.0
2020-09-09 13:30:00,320.49,320.7,319.12,319.12,13175.0,320.49,320.7,319.12,319.12,13175.0
2020-09-09 14:00:00,318.98,319.69,318.32,318.92,4438.0,318.98,319.69,318.32,318.92,4438.0
2020-09-09 14:30:00,319.18,319.94,318.99,319.62,9461.0,319.18,319.94,318.99,319.62,9461.0
2020-09-09 15:00:00,319.56,320.51,319.39,320.18,5185.0,319.56,320.51,319.39,320.18,5185.0
2020-09-09 15:30:00,320.19,320.31,318.6,318.92,52207.0,320.19,320.31,318.6,318.92,52207.0
2020-09-10 09:30:00,322.5,327.48,321.42,324.61,32147.0,322.5,327.48,321.42,324.61,32147.0
2020-09-10 10:00:00,324.57,325.45,323.33,323.95,23701.0,324.57,325.45,323.33,323.95,23701.0
2020-09-10 10:30:00,324.53,325.02,322.26,323.3,24238.0,324.53,325.02,322.26,323.3,24238.0
2020-09-10 11:00:00,321.97,324.75,321.92,324.06,7600.0,321.97,324.75,321.92,324.06,7600.0
2020-09-10 11:30:00,323.22,323.92,322.54,323.08,3028.0,323.22,323.92,322.54,323.08,3028.0
2020-09-10 12:00:00,323.31,323.99,322.25,322.59,8094.0,323.31,323.99,322.25,322.59,8094.0
2020-09-10 12:30:00,322.72,322.88,320.97,322.77,13445.0,322.72,322.88,320.97,322.77,13445.0
2020-09-10 13:00:00,322.97,323.74,322.55,322.55,4300.0,322.97,323.74,322.55,322.55,4300.0
2020-09-10 13:30:00,322.87,323.14,320.98,321.08,10105.0,322.87,323.14,320.98,321.08,10105.0
2020-09-10 14:00:00,321.48,321.5,317.78,318.06,11599.0,321.48,321.5,317.78,318.06,11599.0
2020-09-10 14:30:00,318.37,320.97,318.16,320.7,28179.0,318.37,320.97,318.16,320.7,28179.0
2020-09-10 15:00:00,320.48,320.86,318.26,319.22,41305.0,320.48,320.86,318.26,319.22,41305.0
2020-09-10 15:30:00,318.8,320.18,317.98,318.47,29051.0,318.8,320.18,317.98,318.47,29051.0
2020-09-11 09:30:00,319.43,319.75,315.24,315.24,25952.0,319.43,319.75,315.24,315.24,25952.0
2020-09-11 10:00:00,316.44,316.65,314.45,315.75,6992.0,316.44,316.65,314.45,315.75,6992.0
2020-09-11 10:30:00,315.65,317.48,315.11,316.21,10508.0,315.65,317.48,315.11,316.21,10508.0
2020-09-11 11:00:00,317.08,318.21,316.55,316.55,5522.0,317.08,318.21,316.55,316.55,5522.0
2020-09-11 11:30:00,316.48,317.7,315.68,316.98,3275.0,316.48,317.7,315.68,316.98,3275.0
2020-09-11 12:00:00,316.4,316.97,315.88,316.97,8389.0,316.4,316.97,315.88,316.97,8389.0
2020-09-11 12:30:00,316.13,316.48,314.25,314.54,8935.0,316.13,316.48,314.25,314.54,8935.0
2020-09-11 13:00:00,314.69,315.1,313.14,313.15,3702.0,314.69,315.1,313.14,313.15,3702.0
2020-09-11 13:30:00,312.14,314.88,312.14,313.14,6693.0,312.14,314.88,312.14,313.14,6693.0
2020-09-11 14:00:00,312.85,315.13,312.82,314.78,13752.0,312.85,315.13,312.82,314.78,13752.0
2020-09-11 14:30:00,315.18,317.09,315.18,315.96,10347.0,315.18,317.09,315.18,315.96,10347.0
2020-09-11 15:00:00,315.99,317.42,315.36,317.34,6270.0,315.99,317.42,315.36,317.34,6270.0
2020-09-11 15:30:00,317.48,317.52,314.13,315.34,25890.0,317.48,317.52,314.13,315.34,25890.0
2020-09-14 09:30:00,320.58,325.0,320.58,324.28,7062.0,320.58,325.0,320.58,324.28,7062.0
2020-09-14 10:00:00,324.21,326.0,323.73,325.79,6593.0,324.21,326.0,323.73,325.79,6593.0
2020-09-14 10:30:00,325.98,326.32,324.66,325.89,5981.0,325.98,326.32,324.66,325.89,5981.0
2020-09-14 11:00:00,326.23,326.73,325.75,326.41,3471.0,326.23,326.73,325.75,326.41,3471.0
2020-09-14 11:30:00,326.66,326.88,326.03,326.88,2511.0,326.66,326.88,326.03,326.88,2511.0
2020-09-14 12:00:00,326.69,327.56,326.06,326.06,7934.0,326.69,327.56,326.06,326.06,7934.0
2020-09-14 12:30:00,325.93,326.32,324.69,325.12,7207.0,325.93,326.32,324.69,325.12,7207.0
2020-09-14 13:00:00,325.42,325.42,323.34,324.01,4100.0,325.42,325.42,323.34,324.01,4100.0
2020-09-14 13:30:00,324.06,324.16,322.84,324.14,3879.0,324.06,324.16,322.84,324.14,3879.0
2020-09-14 14:00:00,323.66,324.6,323.6,323.6,2156.0,323.66,324.6,323.6,323.6,2156.0
2020-09-14 14:30:00,323.4,324.13,323.4,323.65,1580.0,323.4,324.13,323.4,323.65,1580.0
2020-09-14 15:00:00,323.63,323.89,322.57,323.05,5510.0,323.63,323.89,322.57,323.05,5510.0
2020-09-14 15:30:00,323.53,325.07,323.26,324.51,17742.0,323.53,325.07,323.26,324.51,17742.0
2020-09-15 09:30:00,329.3,332.28,326.67,332.2,13338.0,329.3,332.28,326.67,332.2,13338.0
2020-09-15 10:00:00,332.49,333.64,330.96,333.15,8438.0,332.49,333.64,330.96,333.15,8438.0
2020-09-15 10:30:00,333.28,333.28,330.65,332.71,5700.0,333.28,333.28,330.65,332.71,5700.0
2020-09-15 11:00:00,333.05,333.39,332.28,332.97,7755.0,333.05,333.39,332.28,332.97,7755.0
2020-09-15 11:30:00,332.86,334.0,332.86,333.13,5350.0,332.86,334.0,332.86,333.13,5350.0
2020-09-15 12:00:00,333.43,333.63,332.57,332.81,3769.0,333.43,333.63,332.57,332.81,3769.0
2020-09-15 12:30:00,333.06,333.89,332.61,333.13,7125.0,333.06,333.89,332.61,333.13,7125.0
2020-09-15 13:00:00,333.52,333.52,332.5,332.5,5676.0,333.52,333.52,332.5,332.5,5676.0
2020-09-15 13:30:00,332.6,333.14,332.4,332.54,3798.0,332.6,333.14,332.4,332.54,3798.0
2020-09-15 14:00:00,332.29,332.71,332.09,332.48,5983.0,332.29,332.71,332.09,332.48,5983.0
2020-09-15 14:30:00,332.62,333.77,332.14,333.68,5663.0,332.62,333.77,332.14,333.68,5663.0
2020-09-15 15:00:00,333.53,334.2,333.42,334.05,13368.0,333.53,334.2,333.42,334.05,13368.0
2020-09-15 15:30:00,334.21,335.17,333.24,334.33,37156.0,334.21,335.17,333.24,334.33,37156.0
2020-09-16 09:30:00,335.73,338.33,334.14,335.76,11729.0,335.73,338.33,334.14,335.76,11729.0
2020-09-16 10:00:00,336.24,337.01,334.64,335.16,3200.0,336.24,337.01,334.64,335.16,3200.0
2020-09-16 10:30:00,335.08,335.39,332.61,332.89,10430.0,335.08,335.39,332.61,332.89,10430.0
2020-09-16 11:00:00,332.99,336.33,332.6,335.87,5219.0,332.99,336.33,332.6,335.87,5219.0
2020-09-16 11:30:00,336.06,336.86,334.14,334.29,4737.0,336.06,336.86,334.14,334.29,4737.0
2020-09-16 12:00:00,334.36,334.36,332.41,332.74,3898.0,334.36,334.36,332.41,332.74,3898.0
2020-09-16 12:30:00,331.98,332.86,331.98,332.58,2935.0,331.98,332.86,331.98,332.58,2935.0
2020-09-16 13:00:00,332.55,332.86,330.89,331.06,3900.0,332.55,332.86,330.89,331.06,3900.0
2020-09-16 13:30:00,331.03,331.04,330.3,330.71,4068.0,331.03,331.04,330.3,330.71,4068.0
2020-09-16 14:00:00,330.73,333.24,330.73,331.93,6977.0,330.73,333.24,330.73,331.93,6977.0
2020-09-16 14:30:00,332.17,333.11,329.95,330.86,5062.0,332.17,333.11,329.95,330.86,5062.0
2020-09-16 15:00:00,331.19,332.08,328.99,329.15,13014.0,331.19,332.08,328.99,329.15,13014.0
2020-09-16 15:30:00,329.05,331.2,328.02,330.16,42074.0,329.05,331.2,328.02,330.16,42074.0
2020-09-17 09:30:00,323.28,324.58,320.0,324.58,24187.0,323.28,324.58,320.0,324.58,24187.0
2020-09-17 10:00:00,324.56,325.0,320.97,321.13,6396.0,324.56,325.0,320.97,321.13,6396.0
2020-09-17 10:30:00,320.77,323.85,320.0,322.96,20164.0,320.77,323.85,320.0,322.96,20164.0
2020-09-17 11:00:00,322.47,323.73,320.28,320.9,9437.0,322.47,323.73,320.28,320.9,9437.0
2020-09-17 11:30:00,320.8,322.11,319.35,319.48,7108.0,320.8,322.11,319.35,319.48,7108.0
2020-09-17 12:00:00,319.66,320.0,317.86,319.01,2737.0,319.66,320.0,317.86,319.01,2737.0
2020-09-17 12:30:00,319.34,320.21,318.55,319.66,7903.0,319.34,320.21,318.55,319.66,7903.0
2020-09-17 13:00:00,319.75,321.3,319.75,321.25,1606.0,319.75,321.3,319.75,321.25,1606.0
2020-09-17 13:30:00,321.51,321.9,320.57,320.58,5497.0,321.51,321.9,320.57,320.58,5497.0
2020-09-17 14:00:00,320.85,321.52,319.86,319.86,6865.0,320.85,321.52,319.86,319.86,6865.0
2020-09-17 14:30:00,319.72,320.47,319.5,319.98,2800.0,319.72,320.47,319.5,319.98,2800.0
2020-09-17 15:00:00,319.45,320.54,318.54,318.54,6055.0,319.45,320.54,318.54,318.54,6055.0
2020-09-17 15:30:00,318.87,322.94,318.59,322.13,53276.0,318.87,322.94,318.59,322.13,53276.0
2020-09-18 09:30:00,325.51,325.51,321.17,322.12,15833.0,325.51,325.51,321.17,322.12,15833.0
2020-09-18 10:00:00,322.25,325.52,321.55,324.42,9806.0,322.25,325.52,321.55,324.42,9806.0
2020-09-18 10:30:00,323.98,324.63,321.87,322.42,5093.0,323.98,324.63,321.87,322.42,5093.0
2020-09-18 11:00:00,322.46,323.51,322.08,323.18,7830.0,322.46,323.51,322.08,323.18,7830.0
2020-09-18 11:30:00,323.07,323.26,321.4,322.0,5207.0,323.07,323.26,321.4,322.0,5207.0
2020-09-18 12:00:00,321.96,322.01,320.0,320.23,4952.0,321.96,322.01,320.0,320.23,4952.0
2020-09-18 12:30:00,319.91,319.91,316.61,316.61,6935.0,319.91,319.91,316.61,316.61,6935.0
2020-09-18 13:00:00,317.25,318.19,317.22,317.5,5214.0,317.25,318.19,317.22,317.5,5214.0
2020-09-18 13:30:00,316.07,317.76,315.91,317.52,6455.0,316.07,317.76,315.91,317.52,6455.0
2020-09-18 14:00:00,317.68,318.58,316.67,318.57,5725.0,317.68,318.58,316.67,318.57,5725.0
2020-09-18 14:30:00,318.63,319.52,318.57,319.2,4552.0,318.63,319.52,318.57,319.2,4552.0
2020-09-18 15:00:00,320.25,320.44,317.99,318.58,15982.0,320.25,320.44,317.99,318.58,15982.0
2020-09-18 15:30:00,318.82,319.88,315.79,316.23,105893.0,318.82,319.88,315.79,316.23,105893.0
2020-09-21 09:30:00,311.44,312.73,307.53,312.73,8384.0,311.44,312.73,307.53,312.73,8384.0
2020-09-21 10:00:00,312.76,312.76,308.74,309.12,3896.0,312.76,312.76,308.74,309.12,3896.0
2020-09-21 10:30:00,308.65,310.75,308.07,310.3,3780.0,308.65,310.75,308.07,310.3,3780.0
2020-09-21 11:00:00,309.93,311.83,309.71,310.66,6758.0,309.93,311.83,309.71,310.66,6758.0
2020-09-21 11:30:00,310.75,312.18,309.95,312.01,13576.0,310.75,312.18,309.95,312.01,13576.0
2020-09-21 12:00:00,312.26,313.84,312.26,313.84,9016.0,312.26,313.84,312.26,313.84,9016.0
2020-09-21 12:30:00,314.06,314.06,312.69,312.9,4715.0,314.06,314.06,312.69,312.9,4715.0
2020-09-21 13:00:00,313.05,314.46,312.57,313.97,9822.0,313.05,314.46,312.57,313.97,9822.0
2020-09-21 13:30:00,314.16,314.21,312.47,312.6,7284.0,314.16,314.21,312.47,312.6,7284.0
2020-09-21 14:00:00,312.98,313.16,311.08,312.3,6673.0,312.98,313.16,311.08,312.3,6673.0
2020-09-21 14:30:00,312.3,312.3,310.44,311.9,4128.0,312.3,312.3,310.44,311.9,4128.0
2020-09-21 15:00:00,311.91,313.26,311.91,313.12,7656.0,311.91,313.26,311.91,313.12,7656.0
2020-09-21 15:30:00,313.06,314.94,312.19,314.3,28857.0,313.06,314.94,312.19,314.3,28857.0
2020-09-22 09:30:00,318.3,318.49,312.99,313.08,5424.0,318.3,318.49,312.99,313.08,5424.0
2020-09-22 10:00:00,314.16,315.02,313.04,313.73,5756.0,314.16,315.02,313.04,313.73,5756.0
2020-09-22 10:30:00,313.73,314.69,313.42,313.62,6987.0,313.73,314.69,313.42,313.62,6987.0
2020-09-22 11:00:00,313.5,315.12,312.61,314.88,5991.0,313.5,315.12,312.61,314.88,5991.0
2020-09-22 11:30:00,315.19,317.52,314.69,317.52,5291.0,315.19,317.52,314.69,317.52,5291.0
2020-09-22 12:00:00,317.32,317.97,316.93,317.23,6544.0,317.32,317.97,316.93,317.23,6544.0
2020-09-22 12:30:00,317.32,317.33,316.16,316.91,4649.0,317.32,317.33,316.16,316.91,4649.0
2020-09-22 13:00:00,316.86,318.32,316.79,318.24,3593.0,316.86,318.32,316.79,318.24,3593.0
2020-09-22 13:30:00,318.03,319.3,317.88,319.3,2999.0,318.03,319.3,317.88,319.3,2999.0
2020-09-22 14:00:00,319.39,320.02,319.29,319.89,5553.0,319.39,320.02,319.29,319.89,5553.0
2020-09-22 14:30:00,320.05,320.25,319.35,320.0,4471.0,320.05,320.25,319.35,320.0,4471.0
2020-09-22 15:00:00,319.7,320.45,319.32,320.45,4186.0,319.7,320.45,319.32,320.45,4186.0
2020-09-22 15:30:00,320.27,322.09,319.96,321.62,23789.0,320.27,322.09,319.96,321.62,23789.0
2020-09-23 09:30:00,322.45,322.91,319.73,320.0,19722.0,322.45,322.91,319.73,320.0,19722.0
2020-09-23 10:00:00,319.79,321.34,319.79,321.08,5398.0,319.79,321.34,319.79,321.08,5398.0
2020-09-23 10:30:00,321.36,324.05,320.93,322.97,2106.0,321.36,324.05,320.93,322.97,2106.0
2020-09-23 11:00:00,323.8,324.15,322.74,323.06,2299.0,323.8,324.15,322.74,323.06,2299.0
2020-09-23 11:30:00,322.98,323.2,321.2,321.4,5431.0,322.98,323.2,321.2,321.4,5431.0
2020-09-23 12:00:00,321.33,322.17,321.04,321.82,6406.0,321.33,322.17,321.04,321.82,6406.0
2020-09-23 12:30:00,321.8,322.59,321.42,322.59,13739.0,321.8,322.59,321.42,322.59,13739.0
2020-09-23 13:00:00,322.28,322.77,322.02,322.29,4767.0,322.28,322.77,322.02,322.29,4767.0
2020-09-23 13:30:00,322.28,322.32,321.18,321.42,8375.0,322.28,322.32,321.18,321.42,8375.0
2020-09-23 14:00:00,321.19,321.39,318.42,319.66,18359.0,321.19,321.39,318.42,319.66,18359.0
2020-09-23 14:30:00,319.59,320.04,317.5,317.82,6104.0,319.59,320.04,317.5,317.82,6104.0
2020-09-23 15:00:00,317.44,317.94,315.17,316.74,8830.0,317.44,317.94,315.17,316.74,8830.0
2020-09-23 15:30:00,316.6,317.36,314.75,314.75,21864.0,316.6,317.36,314.75,314.75,21864.0
2020-09-24 09:30:00,311.34,315.88,311.03,314.53,12124.0,311.34,315.88,311.03,314.53,12124.0
2020-09-24 10:00:00,314.65,317.28,314.64,316.34,8530.0,314.65,317.28,314.64,316.34,8530.0
2020-09-24 10:30:00,315.99,316.06,312.4,314.39,6830.0,315.99,316.06,312.4,314.39,6830.0
2020-09-24 11:00:00,314.35,315.8,313.15,315.8,7661.0,314.35,315.8,313.15,315.8,7661.0
2020-09-24 11:30:00,316.22,316.83,315.36,316.61,4863.0,316.22,316.83,315.36,316.61,4863.0
2020-09-24 12:00:00,317.68,317.98,316.92,317.18,4285.0,317.68,317.98,316.92,317.18,4285.0
2020-09-24 12:30:00,316.76,317.48,316.61,317.29,4506.0,316.76,317.48,316.61,317.29,4506.0
2020-09-24 13:00:00,317.1,318.87,317.1,318.77,3845.0,317.1,318.87,317.1,318.77,3845.0
2020-09-24 13:30:00,319.21,319.23,317.68,317.68,4805.0,319.21,319.23,317.68,317.68,4805.0
2020-09-24 14:00:00,317.44,317.45,314.45,315.36,10062.0,317.44,317.45,314.45,315.36,10062.0
2020-09-24 14:30:00,315.63,316.76,313.95,314.94,6921.0,315.63,316.76,313.95,314.94,6921.0
2020-09-24 15:00:00,314.26,314.95,313.02,313.13,7242.0,314.26,314.95,313.02,313.13,7242.0
2020-09-24 15:30:00,312.5,315.25,312.08,314.99,16134.0,312.5,315.25,312.08,314.99,16134.0
2020-09-25 09:30:00,313.46,315.71,312.72,315.1,8121.0,313.46,315.71,312.72,315.1,8121.0
2020-09-25 10:00:00,314.32,316.7,313.3,316.55,3070.0,314.32,316.7,313.3,316.55,3070.0
2020-09-25 10:30:00,316.85,319.18,316.59,318.9,7840.0,316.85,319.18,316.59,318.9,7840.0
2020-09-25 11:00:00,318.59,318.97,316.93,318.45,6410.0,318.59,318.97,316.93,318.45,6410.0
2020-09-25 11:30:00,318.33,318.51,316.33,316.53,3803.0,318.33,318.51,316.33,316.53,3803.0
2020-09-25 12:00:00,316.81,318.98,316.81,318.98,4998.0,316.81,318.98,316.81,318.98,4998.0
2020-09-25 12:30:00,318.97,319.33,318.42,319.33,3681.0,318.97,319.33,318.42,319.33,3681.0
2020-09-25 13:00:00,319.25,319.87,319.08,319.55,4903.0,319.25,319.87,319.08,319.55,4903.0
2020-09-25 13:30:00,319.72,321.51,319.57,321.29,11288.0,319.72,321.51,319.57,321.29,11288.0
2020-09-25 14:00:00,321.53,322.36,321.3,322.35,5138.0,321.53,322.36,321.3,322.35,5138.0
2020-09-25 14:30:00,322.17,322.29,321.5,321.94,4001.0,322.17,322.29,321.5,321.94,4001.0
2020-09-25 15:00:00,322.1,323.25,322.01,323.19,3504.0,322.1,323.25,322.01,323.19,3504.0
2020-09-25 15:30:00,323.23,323.31,321.9,323.15,21199.0,323.23,323.31,321.9,323.15,21199.0
2020-09-28 09:30:00,325.54,329.16,325.36,328.2,12104.0,325.54,329.16,325.36,328.2,12104.0
2020-09-28 10:00:00,329.39,331.98,328.71,330.87,12173.0,329.39,331.98,328.71,330.87,12173.0
2020-09-28 10:30:00,330.95,331.57,329.56,329.56,7182.0,330.95,331.57,329.56,329.56,7182.0
2020-09-28 11:00:00,329.97,330.51,329.67,330.03,6121.0,329.97,330.51,329.67,330.03,6121.0
2020-09-28 11:30:00,329.96,330.2,328.4,328.5,4000.0,329.96,330.2,328.4,328.5,4000.0
2020-09-28 12:00:00,328.55,328.87,327.05,327.05,6606.0,328.55,328.87,327.05,327.05,6606.0
2020-09-28 12:30:00,327.09,327.86,326.51,327.64,4900.0,327.09,327.86,326.51,327.64,4900.0
2020-09-28 13:00:00,327.75,327.79,327.13,327.77,3340.0,327.75,327.79,327.13,327.77,3340.0
2020-09-28 13:30:00,327.61,328.18,326.99,327.45,6948.0,327.61,328.18,326.99,327.45,6948.0
2020-09-28 14:00:00,327.45,328.2,326.35,327.83,11067.0,327.45,328.2,326.35,327.83,11067.0
2020-09-28 14:30:00,327.81,328.32,327.65,327.84,6301.0,327.81,328.32,327.65,327.84,6301.0
2020-09-28 15:00:00,327.84,329.27,327.84,329.16,8470.0,327.84,329.27,327.84,329.16,8470.0
2020-09-28 15:30:00,328.96,330.16,328.45,329.26,20944.0,328.96,330.16,328.45,329.26,20944.0
2020-09-29 09:30:00,330.22,332.74,329.02,330.33,11226.0,330.22,332.74,329.02,330.33,11226.0
2020-09-29 10:00:00,330.14,330.43,329.27,329.27,5968.0,330.14,330.43,329.27,329.27,5968.0
2020-09-29 10:30:00,329.27,329.72,326.8,328.18,32129.0,329.27,329.72,326.8,328.18,32129.0
2020-09-29 11:00:00,327.88,328.24,327.13,327.87,6897.0,327.88,328.24,327.13,327.87,6897.0
2020-09-29 11:30:00,327.68,327.68,325.49,325.54,9603.0,327.68,327.68,325.49,325.54,9603.0
2020-09-29 12:00:00,325.63,325.87,324.65,325.54,8503.0,325.63,325.87,324.65,325.54,8503.0
2020-09-29 12:30:00,325.96,326.89,325.55,326.23,6235.0,325.96,326.89,325.55,326.23,6235.0
2020-09-29 13:00:00,326.25,326.32,324.09,325.03,5996.0,326.25,326.32,324.09,325.03,5996.0
2020-09-29 13:30:00,325.24,326.24,324.42,325.08,5274.0,325.24,326.24,324.42,325.08,5274.0
2020-09-29 14:00:00,325.4,326.07,325.38,326.03,1825.0,325.4,326.07,325.38,326.03,1825.0
2020-09-29 14:30:00,326.51,326.89,326.01,326.59,3590.0,326.51,326.89,326.01,326.59,3590.0
2020-09-29 15:00:00,326.56,326.56,324.59,324.59,5961.0,326.56,326.56,324.59,324.59,5961.0
2020-09-29 15:30:00,324.98,325.91,324.32,325.45,13600.0,324.98,325.91,324.32,325.45,13600.0
2020-09-30 09:30:00,328.65,329.97,326.07,327.72,6660.0,328.65,329.97,326.07,327.72,6660.0
2020-09-30 10:00:00,328.73,329.77,328.53,328.92,6246.0,328.73,329.77,328.53,328.92,6246.0
2020-09-30 10:30:00,329.04,329.32,328.03,328.04,3124.0,329.04,329.32,328.03,328.04,3124.0
2020-09-30 11:00:00,327.62,330.0,327.61,330.0,3230.0,327.62,330.0,327.61,330.0,3230.0
2020-09-30 11:30:00,330.3,330.39,329.83,329.88,2480.0,330.3,330.39,329.83,329.88,2480.0
2020-09-30 12:00:00,329.37,330.3,328.83,329.52,3005.0,329.37,330.3,328.83,329.52,3005.0
2020-09-30 12:30:00,329.5,329.56,327.99,328.66,2592.0,329.5,329.56,327.99,328.66,2592.0
2020-09-30 13:00:00,327.28,327.49,327.26,327.35,1100.0,327.28,327.49,327.26,327.35,1100.0
2020-09-30 13:30:00,327.23,330.29,327.18,330.29,3000.0,327.23,330.29,327.18,330.29,3000.0
2020-09-30 14:00:00,330.35,330.35,327.44,328.28,3170.0,330.35,330.35,327.44,328.28,3170.0
2020-09-30 14:30:00,328.64,328.64,325.31,326.77,2250.0,328.64,328.64,325.31,326.77,2250.0
2020-09-30 15:00:00,327.33,327.33,322.69,323.92,6282.0,327.33,327.33,322.69,323.92,6282.0
2020-09-30 15:30:00,323.86,325.16,323.06,323.27,48500.0,323.86,325.16,323.06,323.27,48500.0
2020-10-01 09:30:00,328.32,331.15,326.51,330.8,16236.0,328.32,331.15,326.51,330.8,16236.0
2020-10-01 10:00:00,330.89,330.89,328.15,330.18,5947.0,330.89,330.89,328.15,330.18,5947.0
2020-10-01 10:30:00,330.1,333.0,330.1,332.17,24308.0,330.1,333.0,330.1,332.17,24308.0
2020-10-01 11:00:00,332.19,333.36,331.78,332.64,7653.0,332.19,333.36,331.78,332.64,7653.0
2020-10-01 11:30:00,332.38,333.16,331.65,332.08,7185.0,332.38,333.16,331.65,332.08,7185.0
2020-10-01 12:00:00,332.59,332.67,331.0,332.0,8727.0,332.59,332.67,331.0,332.0,8727.0
2020-10-01 12:30:00,332.04,332.04,330.99,331.4,4256.0,332.04,332.04,330.99,331.4,4256.0
2020-10-01 13:00:00,331.53,332.84,331.4,332.46,8070.0,331.53,332.84,331.4,332.46,8070.0
2020-10-01 13:30:00,333.03,334.57,332.7,333.71,7995.0,333.03,334.57,332.7,333.71,7995.0
2020-10-01 14:00:00,334.27,334.27,331.79,332.61,16440.0,334.27,334.27,331.79,332.61,16440.0
2020-10-01 14:30:00,332.82,334.66,332.79,334.66,17916.0,332.82,334.66,332.79,334.66,17916.0
2020-10-01 15:00:00,334.65,335.32,333.22,333.44,11956.0,334.65,335.32,333.22,333.44,11956.0
2020-10-01 15:30:00,333.6,334.26,333.0,333.87,37255.0,333.6,334.26,333.0,333.87,37255.0
2020-10-02 09:30:00,326.51,330.3,326.51,330.3,14320.0,326.51,330.3,326.51,330.3,14320.0
2020-10-02 10:00:00,329.74,331.14,329.73,331.1,2625.0,329.74,331.14,329.73,331.1,2625.0
2020-10-02 10:30:00,333.52,333.52,330.75,332.52,2316.0,333.52,333.52,330.75,332.52,2316.0
2020-10-02 11:00:00,331.08,332.07,329.83,329.83,3980.0,331.08,332.07,329.83,329.83,3980.0
2020-10-02 11:30:00,329.0,329.31,326.54,327.05,4647.0,329.0,329.31,326.54,327.05,4647.0
2020-10-02 12:00:00,326.21,328.13,324.67,327.52,2404.0,326.21,328.13,324.67,327.52,2404.0
2020-10-02 12:30:00,328.16,328.67,326.68,327.11,6558.0,328.16,328.67,326.68,327.11,6558.0
2020-10-02 13:00:00,326.77,327.04,325.87,326.08,6357.0,326.77,327.04,325.87,326.08,6357.0
2020-10-02 13:30:00,326.56,326.56,324.91,325.31,7107.0,326.56,326.56,324.91,325.31,7107.0
2020-10-02 14:00:00,325.64,327.04,325.64,326.16,5039.0,325.64,327.04,325.64,326.16,5039.0
2020-10-02 14:30:00,325.96,326.87,325.95,326.85,4629.0,325.96,326.87,325.95,326.85,4629.0
2020-10-02 15:00:00,326.66,327.77,326.23,326.79,6607.0,326.66,327.77,326.23,326.79,6607.0
2020-10-02 15:30:00,326.8,328.36,326.77,326.92,19342.0,326.8,328.36,326.77,326.92,19342.0
2020-10-05 09:30:00,330.34,332.0,328.65,332.0,6088.0,330.34,332.0,328.65,332.0,6088.0
2020-10-05 10:00:00,332.38,332.38,330.36,331.61,1994.0,332.38,332.38,330.36,331.61,1994.0
2020-10-05 10:30:00,331.61,333.2,329.29,329.29,31648.0,331.61,333.2,329.29,329.29,31648.0
2020-10-05 11:00:00,329.74,330.87,329.33,330.39,6276.0,329.74,330.87,329.33,330.39,6276.0
2020-10-05 11:30:00,330.03,331.17,329.79,331.1,3321.0,330.03,331.17,329.79,331.1,3321.0
2020-10-05 12:00:00,330.84,331.85,330.78,331.61,3261.0,330.84,331.85,330.78,331.61,3261.0
2020-10-05 12:30:00,331.97,334.15,331.7,333.96,3289.0,331.97,334.15,331.7,333.96,3289.0
2020-10-05 13:00:00,333.55,333.55,331.16,331.53,3751.0,333.55,333.55,331.16,331.53,3751.0
2020-10-05 13:30:00,331.08,331.08,329.47,329.87,2306.0,331.08,331.08,329.47,329.87,2306.0
2020-10-05 14:00:00,329.57,331.52,329.25,331.39,3207.0,329.57,331.52,329.25,331.39,3207.0
2020-10-05 14:30:00,331.3,332.13,331.3,332.13,1835.0,331.3,332.13,331.3,332.13,1835.0
2020-10-05 15:00:00,331.89,333.66,331.72,333.44,4724.0,331.89,333.66,331.72,333.44,4724.0
2020-10-05 15:30:00,333.46,335.0,332.46,333.77,24126.0,333.46,335.0,332.46,333.77,24126.0
2020-10-06 09:30:00,334.02,334.53,331.13,332.17,6197.0,334.02,334.53,331.13,332.17,6197.0
2020-10-06 10:00:00,332.18,334.37,332.18,334.37,4912.0,332.18,334.37,332.18,334.37,4912.0
2020-10-06 10:30:00,334.38,334.6,330.01,333.65,133769.0,334.38,334.6,330.01,333.65,133769.0
2020-10-06 11:00:00,333.65,340.98,333.04,338.49,52718.0,333.65,340.98,333.04,338.49,52718.0
2020-10-06 11:30:00,338.43,339.47,337.1,337.76,4931.0,338.43,339.47,337.1,337.76,4931.0
2020-10-06 12:00:00,338.05,339.58,338.03,339.04,4396.0,338.05,339.58,338.03,339.04,4396.0
2020-10-06 12:30:00,339.66,341.68,339.51,340.29,4331.0,339.66,341.68,339.51,340.29,4331.0
2020-10-06 13:00:00,340.05,341.01,339.85,340.07,2555.0,340.05,341.01,339.85,340.07,2555.0
2020-10-06 13:30:00,340.37,342.32,340.34,341.09,6164.0,340.37,342.32,340.34,341.09,6164.0
2020-10-06 14:00:00,340.74,342.42,340.74,342.0,5125.0,340.74,342.42,340.74,342.0,5125.0
2020-10-06 14:30:00,342.5,344.36,336.54,338.21,12394.0,342.5,344.36,336.54,338.21,12394.0
2020-10-06 15:00:00,338.28,338.29,335.22,338.29,7908.0,338.28,338.29,335.22,338.29,7908.0
2020-10-06 15:30:00,338.13,339.61,334.04,335.17,25096.0,338.13,339.61,334.04,335.17,25096.0
2020-10-07 09:30:00,339.22,341.67,339.01,339.76,9993.0,339.22,341.67,339.01,339.76,9993.0
2020-10-07 10:00:00,340.8,341.86,339.65,339.91,6393.0,340.8,341.86,339.65,339.91,6393.0
2020-10-07 10:30:00,340.52,342.12,340.31,342.12,4010.0,340.52,342.12,340.31,342.12,4010.0
2020-10-07 11:00:00,342.35,342.65,341.29,341.42,2317.0,342.35,342.65,341.29,341.42,2317.0
2020-10-07 11:30:00,341.69,342.0,341.38,341.5,1267.0,341.69,342.0,341.38,341.5,1267.0
2020-10-07 12:00:00,341.18,342.57,340.9,341.78,2250.0,341.18,342.57,340.9,341.78,2250.0
2020-10-07 12:30:00,341.76,343.0,341.61,343.0,1565.0,341.76,343.0,341.61,343.0,1565.0
2020-10-07 13:00:00,343.2,343.82,342.97,343.3,4044.0,343.2,343.82,342.97,343.3,4044.0
2020-10-07 13:30:00,343.17,344.4,342.85,343.92,4279.0,343.17,344.4,342.85,343.92,4279.0
2020-10-07 14:00:00,343.36,344.84,343.2,344.04,7449.0,343.36,344.84,343.2,344.04,7449.0
2020-10-07 14:30:00,343.92,344.82,343.91,344.81,1800.0,343.92,344.82,343.91,344.81,1800.0
2020-10-07 15:00:00,344.67,344.84,344.34,344.46,3151.0,344.67,344.84,344.34,344.46,3151.0
2020-10-07 15:30:00,344.76,344.98,343.65,344.53,12768.0,344.76,344.98,343.65,344.53,12768.0
2020-10-08 09:30:00,346.0,348.13,344.39,346.7,23115.0,346.0,348.13,344.39,346.7,23115.0
2020-10-08 10:00:00,345.79,345.79,342.82,343.22,8511.0,345.79,345.79,342.82,343.22,8511.0
2020-10-08 10:30:00,343.21,343.21,340.0,340.98,16943.0,343.21,343.21,340.0,340.98,16943.0
2020-10-08 11:00:00,340.87,343.65,340.69,341.05,5849.0,340.87,343.65,340.69,341.05,5849.0
2020-10-08 11:30:00,340.78,341.47,337.28,337.7,15738.0,340.78,341.47,337.28,337.7,15738.0
2020-10-08 12:00:00,337.66,339.03,337.52,338.32,6280.0,337.66,339.03,337.52,338.32,6280.0
2020-10-08 12:30:00,338.41,338.42,337.04,337.42,6807.0,338.41,338.42,337.04,337.42,6807.0
2020-10-08 13:00:00,337.28,337.28,335.46,335.64,6176.0,337.28,337.28,335.46,335.64,6176.0
2020-10-08 13:30:00,335.69,335.69,334.26,334.27,9308.0,335.69,335.69,334.26,334.27,9308.0
2020-10-08 14:00:00,334.55,334.6,332.33,332.69,9470.0,334.55,334.6,332.33,332.69,9470.0
2020-10-08 14:30:00,332.7,333.6,332.42,332.69,7182.0,332.7,333.6,332.42,332.69,7182.0
2020-10-08 15:00:00,332.86,335.31,331.5,335.05,106959.0,332.86,335.31,331.5,335.05,106959.0
2020-10-08 15:30:00,335.15,335.75,334.4,334.65,30846.0,335.15,335.75,334.4,334.65,30846.0
2020-10-09 09:30:00,337.87,343.0,337.57,340.71,12140.0,337.87,343.0,337.57,340.71,12140.0
2020-10-09 10:00:00,341.1,341.57,337.51,339.01,4551.0,341.1,341.57,337.51,339.01,4551.0
2020-10-09 10:30:00,338.86,339.91,337.43,337.43,5291.0,338.86,339.91,337.43,337.43,5291.0
2020-10-09 11:00:00,337.87,341.2,337.86,339.96,36640.0,337.87,341.2,337.86,339.96,36640.0
2020-10-09 11:30:00,339.89,340.72,339.63,340.33,10206.0,339.89,340.72,339.63,340.33,10206.0
2020-10-09 12:00:00,340.5,340.52,339.35,339.4,6360.0,340.5,340.52,339.35,339.4,6360.0
2020-10-09 12:30:00,339.44,339.74,338.42,338.89,7424.0,339.44,339.74,338.42,338.89,7424.0
2020-10-09 13:00:00,339.28,340.33,339.03,339.13,3133.0,339.28,340.33,339.03,339.13,3133.0
2020-10-09 13:30:00,339.35,339.48,338.11,338.75,4777.0,339.35,339.48,338.11,338.75,4777.0
2020-10-09 14:00:00,338.83,339.05,336.91,337.38,9410.0,338.83,339.05,336.91,337.38,9410.0
2020-10-09 14:30:00,337.47,338.04,337.29,337.99,7400.0,337.47,338.04,337.29,337.99,7400.0
2020-10-09 15:00:00,338.01,338.15,336.56,337.84,6988.0,338.01,338.15,336.56,337.84,6988.0
2020-10-09 15:30:00,337.63,338.22,336.52,337.39,32791.0,337.63,338.22,336.52,337.39,32791.0
2020-10-12 09:30:00,343.0,345.0,338.0,339.84,13110.0,343.0,345.0,338.0,339.84,13110.0
2020-10-12 10:00:00,339.17,341.07,337.63,340.5,2861.0,339.17,341.07,337.63,340.5,2861.0
2020-10-12 10:30:00,340.78,341.87,340.77,341.87,6914.0,340.78,341.87,340.77,341.87,6914.0
2020-10-12 11:00:00,341.46,342.83,341.46,342.39,3416.0,341.46,342.83,341.46,342.39,3416.0
2020-10-12 11:30:00,341.96,342.4,339.84,340.72,4060.0,341.96,342.4,339.84,340.72,4060.0
2020-10-12 12:00:00,341.07,343.09,341.07,343.09,931.0,341.07,343.09,341.07,343.09,931.0
2020-10-12 12:30:00,343.6,345.53,343.59,343.6,2225.0,343.6,345.53,343.59,343.6,2225.0
2020-10-12 13:00:00,344.19,344.95,343.25,344.78,2282.0,344.19,344.95,343.25,344.78,2282.0
2020-10-12 13:30:00,344.94,344.95,343.83,344.74,5275.0,344.94,344.95,343.83,344.74,5275.0
2020-10-12 14:00:00,345.04,346.49,345.04,346.26,3380.0,345.04,346.49,345.04,346.26,3380.0
2020-10-12 14:30:00,346.58,346.84,344.73,345.14,1811.0,346.58,346.84,344.73,345.14,1811.0
2020-10-12 15:00:00,345.22,346.0,344.57,346.0,2456.0,345.22,346.0,344.57,346.0,2456.0
2020-10-12 15:30:00,346.1,346.1,344.85,345.34,18077.0,346.1,346.1,344.85,345.34,18077.0
2020-10-13 09:30:00,346.0,347.0,344.13,346.56,16773.0,346.0,347.0,344.13,346.56,16773.0
2020-10-13 10:00:00,346.51,346.51,342.65,344.25,3866.0,346.51,346.51,342.65,344.25,3866.0
2020-10-13 10:30:00,343.85,344.28,342.13,343.18,8665.0,343.85,344.28,342.13,343.18,8665.0
2020-10-13 11:00:00,343.22,343.62,342.63,343.48,5175.0,343.22,343.62,342.63,343.48,5175.0
2020-10-13 11:30:00,343.29,344.89,343.25,343.96,5733.0,343.29,344.89,343.25,343.96,5733.0
2020-10-13 12:00:00,344.0,344.93,343.72,344.86,2826.0,344.0,344.93,343.72,344.86,2826.0
2020-10-13 12:30:00,345.11,346.03,345.0,345.9,3700.0,345.11,346.03,345.0,345.9,3700.0
2020-10-13 13:00:00,345.88,346.51,345.16,345.89,14218.0,345.88,346.51,345.16,345.89,14218.0
2020-10-13 13:30:00,346.29,347.88,346.15,346.73,5800.0,346.29,347.88,346.15,346.73,5800.0
2020-10-13 14:00:00,346.61,347.48,346.23,346.23,4085.0,346.61,347.48,346.23,346.23,4085.0
2020-10-13 14:30:00,346.43,346.43,344.85,346.33,8600.0,346.43,346.43,344.85,346.33,8600.0
2020-10-13 15:00:00,346.06,348.65,345.86,347.77,15504.0,346.06,348.65,345.86,347.77,15504.0
2020-10-13 15:30:00,347.77,349.23,347.76,348.76,30314.0,347.77,349.23,347.76,348.76,30314.0
2020-10-14 09:30:00,350.0,355.41,350.0,353.51,11049.0,350.0,355.41,350.0,353.51,11049.0
2020-10-14 10:00:00,352.81,353.28,349.04,349.46,13936.0,352.81,353.28,349.04,349.46,13936.0
2020-10-14 10:30:00,349.44,351.77,349.05,351.29,18426.0,349.44,351.77,349.05,351.29,18426.0
2020-10-14 11:00:00,351.59,352.95,351.15,352.86,1925.0,351.59,352.95,351.15,352.86,1925.0
2020-10-14 11:30:00,352.56,352.65,349.0,349.12,3382.0,352.56,352.65,349.0,349.12,3382.0
2020-10-14 12:00:00,348.76,348.82,344.71,345.56,9902.0,348.76,348.82,344.71,345.56,9902.0
2020-10-14 12:30:00,345.54,347.24,345.53,346.47,4589.0,345.54,347.24,345.53,346.47,4589.0
2020-10-14 13:00:00,347.02,348.22,346.39,347.2,2483.0,347.02,348.22,346.39,347.2,2483.0
2020-10-14 13:30:00,347.19,347.41,345.72,347.13,3078.0,347.19,347.41,345.72,347.13,3078.0
2020-10-14 14:00:00,346.88,348.3,345.57,346.21,3864.0,346.88,348.3,345.57,346.21,3864.0
2020-10-14 14:30:00,346.31,346.92,345.0,345.73,5332.0,346.31,346.92,345.0,345.73,5332.0
2020-10-14 15:00:00,346.25,348.74,345.9,348.03,4732.0,346.25,348.74,345.9,348.03,4732.0
2020-10-14 15:30:00,347.75,348.63,346.87,346.87,14399.0,347.75,348.63,346.87,346.87,14399.0
2020-10-15 09:30:00,342.55,346.99,339.2,346.09,7707.0,342.55,346.99,339.2,346.09,7707.0
2020-10-15 10:00:00,345.78,346.66,343.89,343.89,2961.0,345.78,346.66,343.89,343.89,2961.0
2020-10-15 10:30:00,344.27,346.5,343.45,346.14,4218.0,344.27,346.5,343.45,346.14,4218.0
2020-10-15 11:00:00,346.05,347.89,345.02,347.13,5509.0,346.05,347.89,345.02,347.13,5509.0
2020-10-15 11:30:00,347.66,349.83,347.44,348.51,4044.0,347.66,349.83,347.44,348.51,4044.0
2020-10-15 12:00:00,347.75,347.79,346.2,347.0,2129.0,347.75,347.79,346.2,347.0,2129.0
2020-10-15 12:30:00,345.98,346.27,345.14,346.27,12514.0,345.98,346.27,345.14,346.27,12514.0
2020-10-15 13:00:00,347.0,348.27,347.0,348.18,1362.0,347.0,348.27,347.0,348.18,1362.0
2020-10-15 13:30:00,348.28,349.15,347.25,348.0,4975.0,348.28,349.15,347.25,348.0,4975.0
2020-10-15 14:00:00,348.35,350.12,348.27,348.56,8992.0,348.35,350.12,348.27,348.56,8992.0
2020-10-15 14:30:00,349.21,349.41,347.51,348.56,4865.0,349.21,349.41,347.51,348.56,4865.0
2020-10-15 15:00:00,348.64,349.6,347.98,348.81,4400.0,348.64,349.6,347.98,348.81,4400.0
2020-10-15 15:30:00,349.18,349.2,347.27,349.04,20556.0,349.18,349.2,347.27,349.04,20556.0
2020-10-16 09:30:00,350.0,352.44,350.0,351.21,6378.0,350.0,352.44,350.0,351.21,6378.0
2020-10-16 10:00:00,351.14,353.5,351.13,353.5,1574.0,351.14,353.5,351.13,353.5,1574.0
2020-10-16 10:30:00,353.38,354.16,352.27,352.49,2888.0,353.38,354.16,352.27,352.49,2888.0
2020-10-16 11:00:00,351.37,351.37,347.88,349.07,2954.0,351.37,351.37,347.88,349.07,2954.0
2020-10-16 11:30:00,349.19,350.27,348.27,348.27,3667.0,349.19,350.27,348.27,348.27,3667.0
2020-10-16 12:00:00,348.75,348.86,347.78,348.86,1824.0,348.75,348.86,347.78,348.86,1824.0
2020-10-16 12:30:00,348.31,349.59,347.66,349.0,4689.0,348.31,349.59,347.66,349.0,4689.0
2020-10-16 13:00:00,348.3,350.33,348.29,349.0,3799.0,348.3,350.33,348.29,349.0,3799.0
2020-10-16 13:30:00,349.14,350.38,349.13,349.22,1632.0,349.14,350.38,349.13,349.22,1632.0
2020-10-16 14:00:00,349.75,351.18,349.66,350.72,2803.0,349.75,351.18,349.66,350.72,2803.0
2020-10-16 14:30:00,350.99,352.54,350.99,352.54,2042.0,350.99,352.54,350.99,352.54,2042.0
2020-10-16 15:00:00,352.82,352.96,351.42,352.27,5492.0,352.82,352.96,351.42,352.27,5492.0
2020-10-16 15:30:00,352.24,352.75,350.18,350.45,19400.0,352.24,352.75,350.18,350.45,19400.0
2020-10-19 09:30:00,352.0,355.0,351.2,352.15,7062.0,352.0,355.0,351.2,352.15,7062.0
2020-10-19 10:00:00,351.93,356.48,351.0,356.48,8348.0,351.93,356.48,351.0,356.48,8348.0
2020-10-19 10:30:00,356.4,356.4,350.61,350.61,26174.0,356.4,356.4,350.61,350.61,26174.0
2020-10-19 11:00:00,351.31,351.4,350.57,350.65,4583.0,351.31,351.4,350.57,350.65,4583.0
2020-10-19 11:30:00,350.74,351.34,348.19,348.2,4644.0,350.74,351.34,348.19,348.2,4644.0
2020-10-19 12:00:00,348.24,348.92,347.05,347.32,2800.0,348.24,348.92,347.05,347.32,2800.0
2020-10-19 12:30:00,347.86,348.56,347.4,347.98,1847.0,347.86,348.56,347.4,347.98,1847.0
2020-10-19 13:00:00,347.61,347.64,347.0,347.0,1812.0,347.61,347.64,347.0,347.0,1812.0
2020-10-19 13:30:00,346.76,346.84,344.56,344.56,2093.0,346.76,346.84,344.56,344.56,2093.0
2020-10-19 14:00:00,344.6,346.26,344.6,345.59,5634.0,344.6,346.26,344.6,345.59,5634.0
2020-10-19 14:30:00,345.53,345.57,342.88,343.44,2239.0,345.53,345.57,342.88,343.44,2239.0
2020-10-19 15:00:00,342.17,342.76,341.39,342.02,1490.0,342.17,342.76,341.39,342.02,1490.0
2020-10-19 15:30:00,342.05,343.14,341.74,343.11,12541.0,342.05,343.14,341.74,343.11,12541.0
2020-10-20 09:30:00,344.85,347.92,344.85,346.52,12099.0,344.85,347.92,344.85,346.52,12099.0
2020-10-20 10:00:00,345.43,347.82,345.43,346.63,5100.0,345.43,347.82,345.43,346.63,5100.0
2020-10-20 10:30:00,346.65,347.16,344.9,345.27,5345.0,346.65,347.16,344.9,345.27,5345.0
2020-10-20 11:00:00,345.02,345.51,343.64,344.87,4996.0,345.02,345.51,343.64,344.87,4996.0
2020-10-20 11:30:00,344.87,345.27,344.63,345.17,2618.0,344.87,345.27,344.63,345.17,2618.0
2020-10-20 12:00:00,345.75,346.02,345.2,345.21,1890.0,345.75,346.02,345.2,345.21,1890.0
2020-10-20 12:30:00,345.01,346.02,344.57,345.09,2145.0,345.01,346.02,344.57,345.09,2145.0
2020-10-20 13:00:00,344.58,346.58,344.58,346.58,1698.0,344.58,346.58,344.58,346.58,1698.0
2020-10-20 13:30:00,346.93,347.91,346.73,347.06,2581.0,346.93,347.91,346.73,347.06,2581.0
2020-10-20 14:00:00,347.06,347.32,345.82,346.13,3557.0,347.06,347.32,345.82,346.13,3557.0
2020-10-20 14:30:00,346.07,346.67,345.85,346.5,1966.0,346.07,346.67,345.85,346.5,1966.0
2020-10-20 15:00:00,346.58,346.58,344.14,344.96,3474.0,346.58,346.58,344.14,344.96,3474.0
2020-10-20 15:30:00,345.21,346.66,344.54,345.66,19153.0,345.21,346.66,344.54,345.66,19153.0
2020-10-21 09:30:00,348.67,354.0,347.74,352.46,10694.0,348.67,354.0,347.74,352.46,10694.0
2020-10-21 10:00:00,352.44,352.76,351.71,351.96,3472.0,352.44,352.76,351.71,351.96,3472.0
2020-10-21 10:30:00,350.66,350.66,348.08,348.12,2542.0,350.66,350.66,348.08,348.12,2542.0
2020-10-21 11:00:00,347.6,348.65,345.75,347.25,5010.0,347.6,348.65,345.75,347.25,5010.0
2020-10-21 11:30:00,347.43,348.25,346.0,346.0,4334.0,347.43,348.25,346.0,346.0,4334.0
2020-10-21 12:00:00,345.91,346.97,345.17,345.8,6586.0,345.91,346.97,345.17,345.8,6586.0
2020-10-21 12:30:00,346.0,346.0,344.67,345.37,3350.0,346.0,346.0,344.67,345.37,3350.0
2020-10-21 13:00:00,344.55,345.76,344.55,345.47,4517.0,344.55,345.76,344.55,345.47,4517.0
2020-10-21 13:30:00,345.46,345.7,344.3,344.94,6270.0,345.46,345.7,344.3,344.94,6270.0
2020-10-21 14:00:00,344.96,347.4,344.96,347.4,2123.0,344.96,347.4,344.96,347.4,2123.0
2020-10-21 14:30:00,347.87,347.87,346.68,346.89,4065.0,347.87,347.87,346.68,346.89,4065.0
2020-10-21 15:00:00,347.04,347.29,346.04,346.72,3012.0,347.04,347.29,346.04,346.72,3012.0
2020-10-21 15:30:00,347.31,347.73,345.62,347.36,28666.0,347.31,347.73,345.62,347.36,28666.0
2020-10-22 09:30:00,348.74,348.74,345.0,346.18,12132.0,348.74,348.74,345.0,346.18,12132.0
2020-10-22 10:00:00,346.27,346.62,343.65,344.42,3925.0,346.27,346.62,343.65,344.42,3925.0
2020-10-22 10:30:00,344.41,344.41,339.71,340.3,8274.0,344.41,344.41,339.71,340.3,8274.0
2020-10-22 11:00:00,340.87,342.79,340.51,341.24,4347.0,340.87,342.79,340.51,341.24,4347.0
2020-10-22 11:30:00,341.48,342.57,339.99,340.43,6279.0,341.48,342.57,339.99,340.43,6279.0
2020-10-22 12:00:00,339.91,339.93,337.34,337.63,6896.0,339.91,339.93,337.34,337.63,6896.0
2020-10-22 12:30:00,337.6,337.87,333.01,336.96,15482.0,337.6,337.87,333.01,336.96,15482.0
2020-10-22 13:00:00,336.33,340.41,336.1,340.41,6284.0,336.33,340.41,336.1,340.41,6284.0
2020-10-22 13:30:00,340.39,341.0,340.13,340.84,2419.0,340.39,341.0,340.13,340.84,2419.0
2020-10-22 14:00:00,340.23,340.75,339.46,340.07,3702.0,340.23,340.75,339.46,340.07,3702.0
2020-10-22 14:30:00,339.76,340.18,338.86,340.18,5060.0,339.76,340.18,338.86,340.18,5060.0
2020-10-22 15:00:00,340.22,340.56,339.31,339.31,5371.0,340.22,340.56,339.31,339.31,5371.0
2020-10-22 15:30:00,339.31,339.42,336.66,337.27,22308.0,339.31,339.42,336.66,337.27,22308.0
2020-10-23 09:30:00,338.0,338.7,334.77,335.42,14257.0,338.0,338.7,334.77,335.42,14257.0
2020-10-23 10:00:00,334.73,337.84,333.12,336.97,8875.0,334.73,337.84,333.12,336.97,8875.0
2020-10-23 10:30:00,337.33,337.33,333.12,334.23,7398.0,337.33,337.33,333.12,334.23,7398.0
2020-10-23 11:00:00,334.79,335.42,332.65,333.06,4526.0,334.79,335.42,332.65,333.06,4526.0
2020-10-23 11:30:00,333.06,334.67,332.43,334.62,8312.0,333.06,334.67,332.43,334.62,8312.0
2020-10-23 12:00:00,334.1,336.76,334.1,336.75,4357.0,334.1,336.76,334.1,336.75,4357.0
2020-10-23 12:30:00,336.92,338.14,336.48,337.57,6608.0,336.92,338.14,336.48,337.57,6608.0
2020-10-23 13:00:00,337.67,338.52,337.31,338.43,3372.0,337.67,338.52,337.31,338.43,3372.0
2020-10-23 13:30:00,337.87,339.57,337.68,339.57,6788.0,337.87,339.57,337.68,339.57,6788.0
2020-10-23 14:00:00,339.45,340.09,338.92,338.92,2400.0,339.45,340.09,338.92,338.92,2400.0
2020-10-23 14:30:00,338.93,339.21,338.3,338.99,3858.0,338.93,339.21,338.3,338.99,3858.0
2020-10-23 15:00:00,338.82,340.43,338.73,339.63,3596.0,338.82,340.43,338.73,339.63,3596.0
2020-10-23 15:30:00,339.71,341.06,338.84,339.05,16841.0,339.71,341.06,338.84,339.05,16841.0
2020-10-26 09:30:00,336.37,340.0,335.93,339.56,4126.0,336.37,340.0,335.93,339.56,4126.0
2020-10-26 10:00:00,338.24,338.3,333.13,333.38,3126.0,338.24,338.3,333.13,333.38,3126.0
2020-10-26 10:30:00,332.01,333.19,330.97,330.97,1369.0,332.01,333.19,330.97,330.97,1369.0
2020-10-26 11:00:00,329.79,330.0,326.5,326.65,12579.0,329.79,330.0,326.5,326.65,12579.0
2020-10-26 11:30:00,326.75,330.07,326.45,329.35,2899.0,326.75,330.07,326.45,329.35,2899.0
2020-10-26 12:00:00,328.45,329.4,327.34,328.07,3631.0,328.45,329.4,327.34,328.07,3631.0
2020-10-26 12:30:00,327.72,328.34,325.25,326.06,4348.0,327.72,328.34,325.25,326.06,4348.0
2020-10-26 13:00:00,325.86,326.25,323.01,323.92,9398.0,325.86,326.25,323.01,323.92,9398.0
2020-10-26 13:30:00,324.06,325.77,323.64,325.68,4698.0,324.06,325.77,323.64,325.68,4698.0
2020-10-26 14:00:00,325.72,327.31,324.87,327.31,4656.0,325.72,327.31,324.87,327.31,4656.0
2020-10-26 14:30:00,328.23,328.65,327.2,327.91,3530.0,328.23,328.65,327.2,327.91,3530.0
2020-10-26 15:00:00,328.0,328.0,325.96,326.52,3627.0,328.0,328.0,325.96,326.52,3627.0
2020-10-26 15:30:00,326.77,328.44,326.01,328.12,15875.0,326.77,328.44,326.01,328.12,15875.0
2020-10-27 09:30:00,328.68,331.3,325.49,330.16,10906.0,328.68,331.3,325.49,330.16,10906.0
2020-10-27 10:00:00,330.78,332.0,329.31,329.31,9146.0,330.78,332.0,329.31,329.31,9146.0
2020-10-27 10:30:00,328.75,330.35,328.55,329.49,2100.0,328.75,330.35,328.55,329.49,2100.0
2020-10-27 11:00:00,329.25,330.46,329.21,329.75,1600.0,329.25,330.46,329.21,329.75,1600.0
2020-10-27 11:30:00,329.75,330.0,328.47,329.88,2690.0,329.75,330.0,328.47,329.88,2690.0
2020-10-27 12:00:00,330.29,330.29,328.15,328.16,2115.0,330.29,330.29,328.15,328.16,2115.0
2020-10-27 12:30:00,328.26,328.95,327.75,327.78,1600.0,328.26,328.95,327.75,327.78,1600.0
2020-10-27 13:00:00,327.5,327.58,326.49,327.0,6643.0,327.5,327.58,326.49,327.0,6643.0
2020-10-27 13:30:00,327.22,329.44,327.22,329.1,6574.0,327.22,329.44,327.22,329.1,6574.0
2020-10-27 14:00:00,329.12,329.12,328.31,328.54,1119.0,329.12,329.12,328.31,328.54,1119.0
2020-10-27 14:30:00,328.31,328.91,327.79,327.8,1646.0,328.31,328.91,327.79,327.8,1646.0
2020-10-27 15:00:00,327.75,327.75,327.09,327.71,700.0,327.75,327.75,327.09,327.71,700.0
2020-10-27 15:30:00,327.47,328.2,326.46,327.04,17224.0,327.47,328.2,326.46,327.04,17224.0
2020-10-28 09:30:00,320.95,322.0,319.13,319.76,6636.0,320.95,322.0,319.13,319.76,6636.0
2020-10-28 10:00:00,320.64,321.9,318.27,318.87,7175.0,320.64,321.9,318.27,318.87,7175.0
2020-10-28 10:30:00,319.26,320.07,316.89,316.97,8600.0,319.26,320.07,316.89,316.97,8600.0
2020-10-28 11:00:00,317.31,318.4,315.54,315.54,2901.0,317.31,318.4,315.54,315.54,2901.0
2020-10-28 11:30:00,315.73,317.03,315.56,316.11,3676.0,315.73,317.03,315.56,316.11,3676.0
2020-10-28 12:00:00,317.03,317.13,315.31,315.38,4272.0,317.03,317.13,315.31,315.38,4272.0
2020-10-28 12:30:00,315.11,316.52,315.11,315.73,2801.0,315.11,316.52,315.11,315.73,2801.0
2020-10-28 13:00:00,316.55,316.55,314.45,315.37,8408.0,316.55,316.55,314.45,315.37,8408.0
2020-10-28 13:30:00,315.45,317.78,315.45,317.78,7909.0,315.45,317.78,315.45,317.78,7909.0
2020-10-28 14:00:00,318.0,318.41,316.0,317.52,7400.0,318.0,318.41,316.0,317.52,7400.0
2020-10-28 14:30:00,317.86,317.99,316.79,317.38,2000.0,317.86,317.99,316.79,317.38,2000.0
2020-10-28 15:00:00,316.63,317.95,316.62,317.33,7653.0,316.63,317.95,316.62,317.33,7653.0
2020-10-28 15:30:00,317.86,318.95,315.33,315.38,18791.0,317.86,318.95,315.33,315.38,18791.0
2020-10-29 09:30:00,318.98,322.86,318.1,320.05,10575.0,318.98,322.86,318.1,320.05,10575.0
2020-10-29 10:00:00,319.35,320.74,318.47,320.51,4863.0,319.35,320.74,318.47,320.51,4863.0
2020-10-29 10:30:00,320.02,321.33,319.08,320.02,5900.0,320.02,321.33,319.08,320.02,5900.0
2020-10-29 11:00:00,320.25,321.16,319.88,319.9,4436.0,320.25,321.16,319.88,319.9,4436.0
2020-10-29 11:30:00,319.56,319.68,316.15,316.15,4156.0,319.56,319.68,316.15,316.15,4156.0
2020-10-29 12:00:00,317.03,317.25,316.2,316.2,4765.0,317.03,317.25,316.2,316.2,4765.0
2020-10-29 12:30:00,316.0,316.42,315.42,315.42,2851.0,316.0,316.42,315.42,315.42,2851.0
2020-10-29 13:00:00,316.0,316.0,315.21,315.68,5574.0,316.0,316.0,315.21,315.68,5574.0
2020-10-29 13:30:00,315.99,316.35,315.44,316.28,5610.0,315.99,316.35,315.44,316.28,5610.0
2020-10-29 14:00:00,316.23,318.28,316.23,318.28,7709.0,316.23,318.28,316.23,318.28,7709.0
2020-10-29 14:30:00,318.24,318.42,316.95,317.38,7724.0,318.24,318.42,316.95,317.38,7724.0
2020-10-29 15:00:00,317.87,318.29,317.11,317.65,8051.0,317.87,318.29,317.11,317.65,8051.0
2020-10-29 15:30:00,317.82,318.78,317.02,317.02,28066.0,317.82,318.78,317.02,317.02,28066.0
2020-10-30 09:30:00,315.25,319.24,315.15,317.61,6962.0,315.25,319.24,315.15,317.61,6962.0
2020-10-30 10:00:00,316.98,318.26,311.69,311.69,3775.0,316.98,318.26,311.69,311.69,3775.0
2020-10-30 10:30:00,311.71,312.55,310.73,310.74,7598.0,311.71,312.55,310.73,310.74,7598.0
2020-10-30 11:00:00,311.11,313.49,310.83,311.29,3614.0,311.11,313.49,310.83,311.29,3614.0
2020-10-30 11:30:00,311.72,312.97,311.72,312.85,1500.0,311.72,312.97,311.72,312.85,1500.0
2020-10-30 12:00:00,312.96,315.0,312.96,314.74,2587.0,312.96,315.0,312.96,314.74,2587.0
2020-10-30 12:30:00,314.47,314.47,311.98,311.98,600.0,314.47,314.47,311.98,311.98,600.0
2020-10-30 13:00:00,312.25,312.6,310.8,310.8,4040.0,312.25,312.6,310.8,310.8,4040.0
2020-10-30 13:30:00,311.25,311.25,309.23,310.14,6769.0,311.25,311.25,309.23,310.14,6769.0
2020-10-30 14:00:00,309.74,310.42,308.3,308.3,7528.0,309.74,310.42,308.3,308.3,7528.0
2020-10-30 14:30:00,309.12,309.12,307.55,307.59,4684.0,309.12,309.12,307.55,307.59,4684.0
2020-10-30 15:00:00,307.64,309.12,307.2,307.85,8580.0,307.64,309.12,307.2,307.85,8580.0
2020-10-30 15:30:00,307.83,308.95,306.3,308.13,39036.0,307.83,308.95,306.3,308.13,39036.0
2020-11-02 09:30:00,312.18,320.79,311.79,318.83,15725.0,312.18,320.79,311.79,318.83,15725.0
2020-11-02 10:00:00,319.47,321.42,318.87,319.94,7852.0,319.47,321.42,318.87,319.94,7852.0
2020-11-02 10:30:00,319.64,319.64,316.26,316.94,6812.0,319.64,319.64,316.26,316.94,6812.0
2020-11-02 11:00:00,318.13,318.71,315.05,315.81,5216.0,318.13,318.71,315.05,315.81,5216.0
2020-11-02 11:30:00,316.37,316.47,315.14,315.22,6312.0,316.37,316.47,315.14,315.22,6312.0
2020-11-02 12:00:00,315.07,315.36,314.1,314.76,4760.0,315.07,315.36,314.1,314.76,4760.0
2020-11-02 12:30:00,314.81,315.79,314.01,314.01,5898.0,314.81,315.79,314.01,314.01,5898.0
2020-11-02 13:00:00,313.75,314.14,312.63,313.6,2903.0,313.75,314.14,312.63,313.6,2903.0
2020-11-02 13:30:00,314.14,314.14,312.17,312.65,5194.0,314.14,314.14,312.17,312.65,5194.0
2020-11-02 14:00:00,312.65,316.05,312.65,315.52,4557.0,312.65,316.05,312.65,315.52,4557.0
2020-11-02 14:30:00,315.41,316.28,315.07,315.7,5859.0,315.41,316.28,315.07,315.7,5859.0
2020-11-02 15:00:00,316.11,316.49,315.05,315.58,8368.0,316.11,316.49,315.05,315.58,8368.0
2020-11-02 15:30:00,315.82,315.94,312.64,313.69,49635.0,315.82,315.94,312.64,313.69,49635.0
2020-11-03 09:30:00,317.53,317.96,312.73,317.03,11681.0,317.53,317.96,312.73,317.03,11681.0
2020-11-03 10:00:00,317.73,318.28,314.82,316.74,9015.0,317.73,318.28,314.82,316.74,9015.0
2020-11-03 10:30:00,316.84,316.92,313.95,313.97,8133.0,316.84,316.92,313.95,313.97,8133.0
2020-11-03 11:00:00,314.46,315.05,306.29,310.13,45976.0,314.46,315.05,306.29,310.13,45976.0
2020-11-03 11:30:00,309.71,313.21,309.71,310.92,4079.0,309.71,313.21,309.71,310.92,4079.0
2020-11-03 12:00:00,311.92,311.92,309.59,311.43,5523.0,311.92,311.92,309.59,311.43,5523.0
2020-11-03 12:30:00,311.44,313.72,311.44,313.02,4170.0,311.44,313.72,311.44,313.02,4170.0
2020-11-03 13:00:00,312.99,313.31,311.43,313.19,4455.0,312.99,313.31,311.43,313.19,4455.0
2020-11-03 13:30:00,313.26,313.65,311.25,311.58,4555.0,313.26,313.65,311.25,311.58,4555.0
2020-11-03 14:00:00,312.17,313.46,312.17,312.98,3472.0,312.17,313.46,312.17,312.98,3472.0
2020-11-03 14:30:00,312.86,313.31,312.53,312.96,5256.0,312.86,313.31,312.53,312.96,5256.0
2020-11-03 15:00:00,312.82,313.78,312.61,313.78,4461.0,312.82,313.78,312.61,313.78,4461.0
2020-11-03 15:30:00,313.7,315.46,313.65,314.08,17358.0,313.7,315.46,313.65,314.08,17358.0
2020-11-04 09:30:00,325.43,329.19,321.86,327.46,8128.0,325.43,329.19,321.86,327.46,8128.0
2020-11-04 10:00:00,326.16,335.19,326.16,333.82,19471.0,326.16,335.19,326.16,333.82,19471.0
2020-11-04 10:30:00,332.5,335.04,331.73,334.25,23521.0,332.5,335.04,331.73,334.25,23521.0
2020-11-04 11:00:00,333.69,334.79,332.94,333.67,9210.0,333.69,334.79,332.94,333.67,9210.0
2020-11-04 11:30:00,334.41,335.01,332.51,334.25,14795.0,334.41,335.01,332.51,334.25,14795.0
2020-11-04 12:00:00,334.25,336.32,334.25,335.17,9286.0,334.25,336.32,334.25,335.17,9286.0
2020-11-04 12:30:00,335.17,335.2,333.09,333.09,8066.0,335.17,335.2,333.09,333.09,8066.0
2020-11-04 13:00:00,332.35,333.98,331.11,333.21,35402.0,332.35,333.98,331.11,333.21,35402.0
2020-11-04 13:30:00,333.2,337.89,333.04,334.61,24838.0,333.2,337.89,333.04,334.61,24838.0
2020-11-04 14:00:00,334.44,334.64,333.05,333.56,54513.0,334.44,334.64,333.05,333.56,54513.0
2020-11-04 14:30:00,333.58,335.35,332.64,335.35,27600.0,333.58,335.35,332.64,335.35,27600.0
2020-11-04 15:00:00,335.61,336.74,332.28,332.68,22113.0,335.61,336.74,332.28,332.68,22113.0
2020-11-04 15:30:00,332.66,333.55,328.77,329.91,133069.0,332.66,333.55,328.77,329.91,133069.0
2020-11-05 09:30:00,339.28,355.79,339.28,355.0,28930.0,339.28,355.79,339.28,355.0,28930.0
2020-11-05 10:00:00,355.52,356.98,346.0,346.77,20346.0,355.52,356.98,346.0,346.77,20346.0
2020-11-05 10:30:00,345.17,352.36,344.42,350.97,9532.0,345.17,352.36,344.42,350.97,9532.0
2020-11-05 11:00:00,351.93,354.01,348.32,351.72,5193.0,351.93,354.01,348.32,351.72,5193.0
2020-11-05 11:30:00,349.87,353.68,348.17,352.19,7251.0,349.87,353.68,348.17,352.19,7251.0
2020-11-05 12:00:00,350.15,350.67,348.33,350.44,17040.0,350.15,350.67,348.33,350.44,17040.0
2020-11-05 12:30:00,350.22,351.45,350.08,350.8,5375.0,350.22,351.45,350.08,350.8,5375.0
2020-11-05 13:00:00,350.79,352.86,350.72,351.93,37312.0,350.79,352.86,350.72,351.93,37312.0
2020-11-05 13:30:00,351.61,353.29,350.53,350.8,9057.0,351.61,353.29,350.53,350.8,9057.0
2020-11-05 14:00:00,350.8,351.61,350.44,351.18,7945.0,350.8,351.61,350.44,351.18,7945.0
2020-11-05 14:30:00,351.29,351.59,349.45,349.5,40700.0,351.29,351.59,349.45,349.5,40700.0
2020-11-05 15:00:00,349.48,350.13,347.61,347.66,8086.0,349.48,350.13,347.61,347.66,8086.0
2020-11-05 15:30:00,347.48,348.2,345.54,346.85,28098.0,347.48,348.2,345.54,346.85,28098.0
2020-11-06 09:30:00,348.56,348.56,342.57,346.29,20925.0,348.56,348.56,342.57,346.29,20925.0
2020-11-06 10:00:00,346.93,347.18,344.82,345.66,9789.0,346.93,347.18,344.82,345.66,9789.0
2020-11-06 10:30:00,346.22,346.56,341.99,343.63,10729.0,346.22,346.56,341.99,343.63,10729.0
2020-11-06 11:00:00,344.25,345.66,343.37,344.31,4424.0,344.25,345.66,343.37,344.31,4424.0
2020-11-06 11:30:00,344.1,345.56,344.1,344.71,2145.0,344.1,345.56,344.1,344.71,2145.0
2020-11-06 12:00:00,344.65,344.72,343.45,343.79,1690.0,344.65,344.72,343.45,343.79,1690.0
2020-11-06 12:30:00,343.57,345.09,342.33,345.09,7045.0,343.57,345.09,342.33,345.09,7045.0
2020-11-06 13:00:00,344.47,346.14,344.04,344.88,17185.0,344.47,346.14,344.04,344.88,17185.0
2020-11-06 13:30:00,345.08,345.43,344.62,344.94,10013.0,345.08,345.43,344.62,344.94,10013.0
2020-11-06 14:00:00,344.88,345.92,344.7,344.78,21715.0,344.88,345.92,344.7,344.78,21715.0
2020-11-06 14:30:00,345.16,345.73,344.33,344.5,7301.0,345.16,345.73,344.33,344.5,7301.0
2020-11-06 15:00:00,344.46,344.5,342.73,344.01,7700.0,344.46,344.5,342.73,344.01,7700.0
2020-11-06 15:30:00,343.96,344.2,342.08,342.23,44242.0,343.96,344.2,342.08,342.23,44242.0
2020-11-09 09:30:00,345.33,347.95,333.36,333.36,20351.0,345.33,347.95,333.36,333.36,20351.0
2020-11-09 10:00:00,334.33,337.64,330.77,334.98,48807.0,334.33,337.64,330.77,334.98,48807.0
2020-11-09 10:30:00,335.22,337.0,332.17,334.67,20664.0,335.22,337.0,332.17,334.67,20664.0
2020-11-09 11:00:00,333.93,333.93,330.05,331.11,8417.0,333.93,333.93,330.05,331.11,8417.0
2020-11-09 11:30:00,331.84,332.29,325.84,325.92,7707.0,331.84,332.29,325.84,325.92,7707.0
2020-11-09 12:00:00,326.76,330.08,325.88,330.0,12776.0,326.76,330.08,325.88,330.0,12776.0
2020-11-09 12:30:00,329.99,331.84,329.5,330.53,13689.0,329.99,331.84,329.5,330.53,13689.0
2020-11-09 13:00:00,330.82,331.65,329.38,329.48,15069.0,330.82,331.65,329.38,329.48,15069.0
2020-11-09 13:30:00,328.53,329.48,326.81,328.0,10132.0,328.53,329.48,326.81,328.0,10132.0
2020-11-09 14:00:00,327.01,327.47,325.19,326.35,18978.0,327.01,327.47,325.19,326.35,18978.0
2020-11-09 14:30:00,325.83,325.83,323.01,323.73,9985.0,325.83,325.83,323.01,323.73,9985.0
2020-11-09 15:00:00,323.55,324.85,320.74,321.13,9893.0,323.55,324.85,320.74,321.13,9893.0
2020-11-09 15:30:00,321.47,321.91,318.02,318.27,36523.0,321.47,321.91,318.02,318.27,36523.0
2020-11-10 09:30:00,315.34,316.98,306.94,310.37,26446.0,315.34,316.98,306.94,310.37,26446.0
2020-11-10 10:00:00,309.73,312.3,308.92,309.55,13134.0,309.73,312.3,308.92,309.55,13134.0
2020-11-10 10:30:00,308.95,310.37,305.83,308.77,15381.0,308.95,310.37,305.83,308.77,15381.0
2020-11-10 11:00:00,308.89,310.23,307.22,309.69,10407.0,308.89,310.23,307.22,309.69,10407.0
2020-11-10 11:30:00,309.4,312.16,309.23,310.13,7170.0,309.4,312.16,309.23,310.13,7170.0
2020-11-10 12:00:00,310.07,312.58,310.03,310.06,12595.0,310.07,312.58,310.03,310.06,12595.0
2020-11-10 12:30:00,310.17,311.81,309.23,311.04,8759.0,310.17,311.81,309.23,311.04,8759.0
2020-11-10 13:00:00,311.29,311.5,307.06,307.63,9431.0,311.29,311.5,307.06,307.63,9431.0
2020-11-10 13:30:00,307.07,308.23,306.18,306.78,11590.0,307.07,308.23,306.18,306.78,11590.0
2020-11-10 14:00:00,306.82,309.09,306.37,307.42,9154.0,306.82,309.09,306.37,307.42,9154.0
2020-11-10 14:30:00,307.83,310.45,307.62,310.45,10383.0,307.83,310.45,307.62,310.45,10383.0
2020-11-10 15:00:00,310.41,310.54,307.44,310.54,8839.0,310.41,310.54,307.44,310.54,8839.0
2020-11-10 15:30:00,310.3,312.61,309.92,312.6,37853.0,310.3,312.61,309.92,312.6,37853.0
2020-11-11 09:30:00,318.37,326.24,318.37,325.33,11038.0,318.37,326.24,318.37,325.33,11038.0
2020-11-11 10:00:00,326.05,327.85,325.02,325.54,7721.0,326.05,327.85,325.02,325.54,7721.0
2020-11-11 10:30:00,326.23,326.41,323.84,324.79,2945.0,326.23,326.41,323.84,324.79,2945.0
2020-11-11 11:00:00,324.52,325.93,324.07,324.07,3767.0,324.52,325.93,324.07,324.07,3767.0
2020-11-11 11:30:00,323.65,325.82,323.65,324.65,3051.0,323.65,325.82,323.65,324.65,3051.0
2020-11-11 12:00:00,324.33,324.62,324.01,324.32,1300.0,324.33,324.62,324.01,324.32,1300.0
2020-11-11 12:30:00,324.58,324.58,322.62,322.63,4300.0,324.58,324.58,322.62,322.63,4300.0
2020-11-11 13:00:00,322.98,324.58,322.6,323.42,2233.0,322.98,324.58,322.6,323.42,2233.0
2020-11-11 13:30:00,323.38,324.87,323.38,324.28,4503.0,323.38,324.87,323.38,324.28,4503.0
2020-11-11 14:00:00,324.11,325.0,324.11,324.7,12493.0,324.11,325.0,324.11,324.7,12493.0
2020-11-11 14:30:00,324.74,326.82,324.62,325.63,5744.0,324.74,326.82,324.62,325.63,5744.0
2020-11-11 15:00:00,325.84,326.86,325.26,325.55,7132.0,325.84,326.86,325.26,325.55,7132.0
2020-11-11 15:30:00,325.31,327.37,325.12,326.98,20518.0,325.31,327.37,325.12,326.98,20518.0
2020-11-12 09:30:00,331.96,335.44,331.96,334.15,27341.0,331.96,335.44,331.96,334.15,27341.0
2020-11-12 10:00:00,334.15,335.8,332.36,333.74,21724.0,334.15,335.8,332.36,333.74,21724.0
2020-11-12 10:30:00,334.43,334.43,330.89,332.11,9268.0,334.43,334.43,330.89,332.11,9268.0
2020-11-12 11:00:00,332.21,333.8,330.93,330.96,11127.0,332.21,333.8,330.93,330.96,11127.0
2020-11-12 11:30:00,330.63,331.08,328.99,331.02,9205.0,330.63,331.08,328.99,331.02,9205.0
2020-11-12 12:00:00,331.02,332.3,330.51,330.97,17519.0,331.02,332.3,330.51,330.97,17519.0
2020-11-12 12:30:00,331.41,332.05,328.94,330.03,3781.0,331.41,332.05,328.94,330.03,3781.0
2020-11-12 13:00:00,328.96,331.15,328.95,330.56,9266.0,328.96,331.15,328.95,330.56,9266.0
2020-11-12 13:30:00,330.32,333.45,329.84,333.2,30733.0,330.32,333.45,329.84,333.2,30733.0
2020-11-12 14:00:00,333.01,334.62,330.71,331.12,25805.0,333.01,334.62,330.71,331.12,25805.0
2020-11-12 14:30:00,331.12,333.2,331.11,332.81,7931.0,331.12,333.2,331.11,332.81,7931.0
2020-11-12 15:00:00,332.82,332.82,329.52,331.58,8852.0,332.82,332.82,329.52,331.58,8852.0
2020-11-12 15:30:00,331.08,333.48,330.7,332.74,34308.0,331.08,333.48,330.7,332.74,34308.0
2020-11-13 09:30:00,333.15,336.0,331.5,334.65,19525.0,333.15,336.0,331.5,334.65,19525.0
2020-11-13 10:00:00,334.11,335.26,331.58,333.14,3902.0,334.11,335.26,331.58,333.14,3902.0
2020-11-13 10:30:00,332.9,333.16,330.61,330.93,5032.0,332.9,333.16,330.61,330.93,5032.0
2020-11-13 11:00:00,330.99,333.3,330.55,332.78,4404.0,330.99,333.3,330.55,332.78,4404.0
2020-11-13 11:30:00,332.04,332.6,331.52,332.04,3123.0,332.04,332.6,331.52,332.04,3123.0
2020-11-13 12:00:00,331.64,332.3,331.05,331.58,2051.0,331.64,332.3,331.05,331.58,2051.0
2020-11-13 12:30:00,331.58,332.97,331.54,332.89,1375.0,331.58,332.97,331.54,332.89,1375.0
2020-11-13 13:00:00,332.84,332.9,331.95,332.11,1517.0,332.84,332.9,331.95,332.11,1517.0
2020-11-13 13:30:00,331.98,332.92,331.81,332.92,3985.0,331.98,332.92,331.81,332.92,3985.0
2020-11-13 14:00:00,332.75,334.11,332.75,334.11,1901.0,332.75,334.11,332.75,334.11,1901.0
2020-11-13 14:30:00,334.36,334.98,333.72,334.8,1804.0,334.36,334.98,333.72,334.8,1804.0
2020-11-13 15:00:00,334.45,334.66,332.07,332.58,11863.0,334.45,334.66,332.07,332.58,11863.0
2020-11-13 15:30:00,332.38,335.01,331.31,333.37,45607.0,332.38,335.01,331.31,333.37,45607.0
2020-11-16 09:30:00,329.93,331.44,326.04,326.61,10972.0,329.93,331.44,326.04,326.61,10972.0
2020-11-16 10:00:00,326.95,328.51,325.98,328.51,1800.0,326.95,328.51,325.98,328.51,1800.0
2020-11-16 10:30:00,328.22,330.34,327.54,330.27,9312.0,328.22,330.34,327.54,330.27,9312.0
2020-11-16 11:00:00,330.17,330.76,329.73,329.73,1721.0,330.17,330.76,329.73,329.73,1721.0
2020-11-16 11:30:00,329.1,329.37,328.45,328.68,1100.0,329.1,329.37,328.45,328.68,1100.0
2020-11-16 12:00:00,328.6,328.78,328.08,328.28,2126.0,328.6,328.78,328.08,328.28,2126.0
2020-11-16 12:30:00,327.88,327.88,326.37,326.63,1413.0,327.88,327.88,326.37,326.63,1413.0
2020-11-16 13:00:00,326.7,327.03,324.47,324.47,1810.0,326.7,327.03,324.47,324.47,1810.0
2020-11-16 13:30:00,324.55,325.4,324.33,324.61,6649.0,324.55,325.4,324.33,324.61,6649.0
2020-11-16 14:00:00,324.38,324.76,323.84,324.76,2220.0,324.38,324.76,323.84,324.76,2220.0
2020-11-16 14:30:00,325.0,325.36,323.16,323.24,2052.0,325.0,325.36,323.16,323.24,2052.0
2020-11-16 15:00:00,323.2,323.25,322.2,322.2,5008.0,323.2,323.25,322.2,322.2,5008.0
2020-11-16 15:30:00,322.62,323.31,322.05,322.87,19519.0,322.62,323.31,322.05,322.87,19519.0
2020-11-17 09:30:00,322.01,327.59,322.01,325.73,8119.0,322.01,327.59,322.01,325.73,8119.0
2020-11-17 10:00:00,325.94,329.36,325.26,328.41,15567.0,325.94,329.36,325.26,328.41,15567.0
2020-11-17 10:30:00,329.01,330.37,327.59,327.74,5759.0,329.01,330.37,327.59,327.74,5759.0
2020-11-17 11:00:00,327.98,328.96,327.43,327.87,79800.0,327.98,328.96,327.43,327.87,79800.0
2020-11-17 11:30:00,327.93,329.27,327.62,327.82,7516.0,327.93,329.27,327.62,327.82,7516.0
2020-11-17 12:00:00,328.05,328.47,326.62,326.62,1634.0,328.05,328.47,326.62,326.62,1634.0
2020-11-17 12:30:00,326.54,327.12,326.08,326.08,10502.0,326.54,327.12,326.08,326.08,10502.0
2020-11-17 13:00:00,326.36,327.3,326.35,327.19,6713.0,326.36,327.3,326.35,327.19,6713.0
2020-11-17 13:30:00,327.41,327.48,326.36,326.36,5027.0,327.41,327.48,326.36,326.36,5027.0
2020-11-17 14:00:00,326.24,327.89,326.24,327.68,6441.0,326.24,327.89,326.24,327.68,6441.0
2020-11-17 14:30:00,327.94,328.62,327.86,328.35,6414.0,327.94,328.62,327.86,328.35,6414.0
2020-11-17 15:00:00,328.43,330.14,328.43,330.09,6321.0,328.43,330.14,328.43,330.09,6321.0
2020-11-17 15:30:00,330.09,331.87,329.85,331.61,30391.0,330.09,331.87,329.85,331.61,30391.0
2020-11-18 09:30:00,330.88,330.88,323.38,323.38,8773.0,330.88,330.88,323.38,323.38,8773.0
2020-11-18 10:00:00,323.38,326.65,323.38,326.58,7318.0,323.38,326.65,323.38,326.58,7318.0
2020-11-18 10:30:00,326.67,330.29,326.27,330.14,7111.0,326.67,330.29,326.27,330.14,7111.0
2020-11-18 11:00:00,330.24,330.29,329.52,329.52,4871.0,330.24,330.29,329.52,329.52,4871.0
2020-11-18 11:30:00,330.09,330.09,327.77,328.74,3357.0,330.09,330.09,327.77,328.74,3357.0
2020-11-18 12:00:00,328.8,331.65,328.25,331.15,7862.0,328.8,331.65,328.25,331.15,7862.0
2020-11-18 12:30:00,330.51,331.23,329.87,329.87,4854.0,330.51,331.23,329.87,329.87,4854.0
2020-11-18 13:00:00,330.61,330.92,329.55,330.48,4851.0,330.61,330.92,329.55,330.48,4851.0
2020-11-18 13:30:00,330.48,330.79,329.7,330.12,9353.0,330.48,330.79,329.7,330.12,9353.0
2020-11-18 14:00:00,329.95,330.84,329.76,330.36,10680.0,329.95,330.84,329.76,330.36,10680.0
2020-11-18 14:30:00,330.53,331.27,328.89,328.96,12388.0,330.53,331.27,328.89,328.96,12388.0
2020-11-18 15:00:00,329.19,329.33,328.12,328.47,9772.0,329.19,329.33,328.12,328.47,9772.0
2020-11-18 15:30:00,328.44,329.18,326.34,327.02,46056.0,328.44,329.18,326.34,327.02,46056.0
2020-11-19 09:30:00,327.87,328.0,326.14,327.43,6178.0,327.87,328.0,326.14,327.43,6178.0
2020-11-19 10:00:00,328.04,328.49,324.87,326.4,6185.0,328.04,328.49,324.87,326.4,6185.0
2020-11-19 10:30:00,328.93,332.18,328.49,332.18,7362.0,328.93,332.18,328.49,332.18,7362.0
2020-11-19 11:00:00,332.01,334.01,331.28,333.28,7685.0,332.01,334.01,331.28,333.28,7685.0
2020-11-19 11:30:00,333.09,333.09,331.73,332.52,1598.0,333.09,333.09,331.73,332.52,1598.0
2020-11-19 12:00:00,332.67,333.52,331.24,332.31,7716.0,332.67,333.52,331.24,332.31,7716.0
2020-11-19 12:30:00,331.82,333.41,331.82,333.0,6945.0,331.82,333.41,331.82,333.0,6945.0
2020-11-19 13:00:00,332.61,334.19,332.57,333.35,4083.0,332.61,334.19,332.57,333.35,4083.0
2020-11-19 13:30:00,333.62,334.68,333.61,334.4,2057.0,333.62,334.68,333.61,334.4,2057.0
2020-11-19 14:00:00,334.3,334.3,333.0,333.45,1305.0,334.3,334.3,333.0,333.45,1305.0
2020-11-19 14:30:00,333.75,335.68,333.55,335.17,13728.0,333.75,335.68,333.55,335.17,13728.0
2020-11-19 15:00:00,335.04,335.64,334.09,335.64,10226.0,335.04,335.64,334.09,335.64,10226.0
2020-11-19 15:30:00,335.4,335.76,333.53,334.86,30480.0,335.4,335.76,333.53,334.86,30480.0
2020-11-20 09:30:00,337.5,337.5,332.93,335.18,15414.0,337.5,337.5,332.93,335.18,15414.0
2020-11-20 10:00:00,334.8,337.9,334.8,337.43,13255.0,334.8,337.9,334.8,337.43,13255.0
2020-11-20 10:30:00,337.35,339.5,336.92,339.02,6400.0,337.35,339.5,336.92,339.02,6400.0
2020-11-20 11:00:00,339.01,340.21,338.8,339.68,9248.0,339.01,340.21,338.8,339.68,9248.0
2020-11-20 11:30:00,339.9,342.25,339.8,339.96,21263.0,339.9,342.25,339.8,339.96,21263.0
2020-11-20 12:00:00,339.93,340.49,339.52,340.17,6967.0,339.93,340.49,339.52,340.17,6967.0
2020-11-20 12:30:00,340.09,342.02,340.0,341.61,6709.0,340.09,342.02,340.0,341.61,6709.0
2020-11-20 13:00:00,341.34,341.4,340.22,341.22,6462.0,341.34,341.4,340.22,341.22,6462.0
2020-11-20 13:30:00,341.21,342.12,340.88,342.12,5073.0,341.21,342.12,340.88,342.12,5073.0
2020-11-20 14:00:00,342.1,343.47,341.92,343.31,11953.0,342.1,343.47,341.92,343.31,11953.0
2020-11-20 14:30:00,343.31,344.22,343.29,343.56,9681.0,343.31,344.22,343.29,343.56,9681.0
2020-11-20 15:00:00,343.67,344.25,341.6,341.84,12489.0,343.67,344.25,341.6,341.84,12489.0
2020-11-20 15:30:00,342.0,342.78,340.5,341.0,39501.0,342.0,342.78,340.5,341.0,39501.0
2020-11-23 09:30:00,341.98,345.65,341.98,343.4,7086.0,341.98,345.65,341.98,343.4,7086.0
2020-11-23 10:00:00,341.73,341.74,336.95,337.67,4145.0,341.73,341.74,336.95,337.67,4145.0
2020-11-23 10:30:00,337.86,339.4,337.86,339.12,3489.0,337.86,339.4,337.86,339.12,3489.0
2020-11-23 11:00:00,338.88,338.9,335.42,335.86,4650.0,338.88,338.9,335.42,335.86,4650.0
2020-11-23 11:30:00,335.79,336.09,335.0,335.73,1700.0,335.79,336.09,335.0,335.73,1700.0
2020-11-23 12:00:00,335.63,336.72,335.61,335.96,4368.0,335.63,336.72,335.61,335.96,4368.0
2020-11-23 12:30:00,335.78,337.09,335.61,336.65,6649.0,335.78,337.09,335.61,336.65,6649.0
2020-11-23 13:00:00,336.98,337.19,336.3,336.38,5828.0,336.98,337.19,336.3,336.38,5828.0
2020-11-23 13:30:00,336.33,336.86,335.31,335.31,4709.0,336.33,336.86,335.31,335.31,4709.0
2020-11-23 14:00:00,335.45,335.97,334.3,334.59,4960.0,335.45,335.97,334.3,334.59,4960.0
2020-11-23 14:30:00,334.5,336.22,334.46,336.22,4618.0,334.5,336.22,334.46,336.22,4618.0
2020-11-23 15:00:00,336.14,336.8,335.66,336.0,4060.0,336.14,336.8,335.66,336.0,4060.0
2020-11-23 15:30:00,336.0,336.14,334.26,335.44,17506.0,336.0,336.14,334.26,335.44,17506.0
2020-11-24 09:30:00,333.0,335.63,330.11,330.11,15446.0,333.0,335.63,330.11,330.11,15446.0
2020-11-24 10:00:00,331.05,332.35,329.07,332.35,9462.0,331.05,332.35,329.07,332.35,9462.0
2020-11-24 10:30:00,331.92,334.83,331.81,332.92,14866.0,331.92,334.83,331.81,332.92,14866.0
2020-11-24 11:00:00,332.92,333.02,331.34,331.87,7356.0,332.92,333.02,331.34,331.87,7356.0
2020-11-24 11:30:00,331.87,332.17,330.33,330.33,7713.0,331.87,332.17,330.33,330.33,7713.0
2020-11-24 12:00:00,330.43,330.43,328.77,329.25,7062.0,330.43,330.43,328.77,329.25,7062.0
2020-11-24 12:30:00,329.25,329.47,326.49,326.67,3218.0,329.25,329.47,326.49,326.67,3218.0
2020-11-24 13:00:00,326.45,326.61,324.7,324.87,6738.0,326.45,326.61,324.7,324.87,6738.0
2020-11-24 13:30:00,325.13,325.26,324.0,324.22,17232.0,325.13,325.26,324.0,324.22,17232.0
2020-11-24 14:00:00,324.13,324.57,319.76,319.99,24113.0,324.13,324.57,319.76,319.99,24113.0
2020-11-24 14:30:00,319.67,320.73,317.27,317.42,27295.0,319.67,320.73,317.27,317.42,27295.0
2020-11-24 15:00:00,317.07,317.89,314.7,316.4,38952.0,317.07,317.89,314.7,316.4,38952.0
2020-11-24 15:30:00,316.76,318.12,312.99,315.19,120399.0,316.76,318.12,312.99,315.19,120399.0
2020-11-25 09:30:00,318.0,325.04,317.05,321.53,46472.0,318.0,325.04,317.05,321.53,46472.0
2020-11-25 10:00:00,321.85,321.85,315.56,316.41,21728.0,321.85,321.85,315.56,316.41,21728.0
2020-11-25 10:30:00,316.92,317.11,313.14,316.03,23596.0,316.92,317.11,313.14,316.03,23596.0
2020-11-25 11:00:00,316.08,316.64,313.59,314.56,11348.0,316.08,316.64,313.59,314.56,11348.0
2020-11-25 11:30:00,313.85,314.77,311.81,313.44,12139.0,313.85,314.77,311.81,313.44,12139.0
2020-11-25 12:00:00,313.67,315.53,313.55,314.38,15706.0,313.67,315.53,313.55,314.38,15706.0
2020-11-25 12:30:00,314.38,316.68,314.37,315.11,24077.0,314.38,316.68,314.37,315.11,24077.0
2020-11-25 13:00:00,315.29,318.49,315.28,317.68,8964.0,315.29,318.49,315.28,317.68,8964.0
2020-11-25 13:30:00,317.78,320.34,317.7,319.76,12993.0,317.78,320.34,317.7,319.76,12993.0
2020-11-25 14:00:00,319.93,320.14,317.59,318.68,14338.0,319.93,320.14,317.59,318.68,14338.0
2020-11-25 14:30:00,318.4,319.02,317.62,318.65,9113.0,318.4,319.02,317.62,318.65,9113.0
2020-11-25 15:00:00,318.88,318.88,316.8,317.01,21480.0,318.88,318.88,316.8,317.01,21480.0
2020-11-25 15:30:00,316.99,318.99,316.91,318.34,59407.0,316.99,318.99,316.91,318.34,59407.0
2020-11-27 09:30:00,321.71,328.06,320.8,326.78,15816.0,321.71,328.06,320.8,326.78,15816.0
2020-11-27 10:00:00,327.8,328.27,325.06,327.44,5773.0,327.8,328.27,325.06,327.44,5773.0
2020-11-27 10:30:00,326.15,327.11,325.79,326.68,6680.0,326.15,327.11,325.79,326.68,6680.0
2020-11-27 11:00:00,326.7,328.23,326.42,327.13,6295.0,326.7,328.23,326.42,327.13,6295.0
2020-11-27 11:30:00,327.15,327.18,325.37,325.83,3000.0,327.15,327.18,325.37,325.83,3000.0
2020-11-27 12:00:00,326.45,327.16,326.15,326.63,5601.0,326.45,327.16,326.15,326.63,5601.0
2020-11-27 12:30:00,326.21,326.7,325.9,326.11,7930.0,326.21,326.7,325.9,326.11,7930.0
2020-11-30 09:30:00,326.12,328.46,318.62,320.39,29872.0,326.12,328.46,318.62,320.39,29872.0
2020-11-30 10:00:00,320.66,322.07,318.45,321.44,21362.0,320.66,322.07,318.45,321.44,21362.0
2020-11-30 10:30:00,321.06,321.31,316.91,318.1,18576.0,321.06,321.31,316.91,318.1,18576.0
2020-11-30 11:00:00,318.39,319.67,317.28,318.56,19140.0,318.39,319.67,317.28,318.56,19140.0
2020-11-30 11:30:00,318.12,319.48,317.74,319.01,13953.0,318.12,319.48,317.74,319.01,13953.0
2020-11-30 12:00:00,318.74,319.46,317.55,319.46,23290.0,318.74,319.46,317.55,319.46,23290.0
2020-11-30 12:30:00,319.98,321.75,319.48,321.44,8872.0,319.98,321.75,319.48,321.44,8872.0
2020-11-30 13:00:00,321.53,322.0,318.98,320.1,16542.0,321.53,322.0,318.98,320.1,16542.0
2020-11-30 13:30:00,320.3,321.07,319.32,320.7,15883.0,320.3,321.07,319.32,320.7,15883.0
2020-11-30 14:00:00,320.39,323.45,319.87,322.37,18504.0,320.39,323.45,319.87,322.37,18504.0
2020-11-30 14:30:00,322.36,323.47,321.25,323.32,15255.0,322.36,323.47,321.25,323.32,15255.0
2020-11-30 15:00:00,323.01,324.73,321.01,321.01,15801.0,323.01,324.73,321.01,321.01,15801.0
2020-11-30 15:30:00,320.8,322.59,320.35,322.32,62050.0,320.8,322.59,320.35,322.32,62050.0
2020-12-01 09:30:00,324.1,324.86,320.81,322.05,6217.0,324.1,324.86,320.81,322.05,6217.0
2020-12-01 10:00:00,321.98,323.7,320.77,321.08,3535.0,321.98,323.7,320.77,321.08,3535.0
2020-12-01 10:30:00,321.3,321.3,319.09,319.78,2603.0,321.3,321.3,319.09,319.78,2603.0
2020-12-01 11:00:00,319.75,321.73,319.75,321.33,2938.0,319.75,321.73,319.75,321.33,2938.0
2020-12-01 11:30:00,321.43,322.95,321.06,322.41,5353.0,321.43,322.95,321.06,322.41,5353.0
2020-12-01 12:00:00,322.54,324.01,322.41,323.64,10674.0,322.54,324.01,322.41,323.64,10674.0
2020-12-01 12:30:00,323.55,326.76,323.03,325.75,11030.0,323.55,326.76,323.03,325.75,11030.0
2020-12-01 13:00:00,325.91,327.14,325.27,325.4,14343.0,325.91,327.14,325.27,325.4,14343.0
2020-12-01 13:30:00,325.47,326.75,324.92,326.42,5780.0,325.47,326.75,324.92,326.42,5780.0
2020-12-01 14:00:00,326.78,327.68,326.46,327.67,13199.0,326.78,327.68,326.46,327.67,13199.0
2020-12-01 14:30:00,326.91,327.64,326.4,327.52,23257.0,326.91,327.64,326.4,327.52,23257.0
2020-12-01 15:00:00,327.46,327.6,326.38,326.95,36788.0,327.46,327.6,326.38,326.95,36788.0
2020-12-01 15:30:00,326.93,330.25,326.93,329.26,64888.0,326.93,330.25,326.93,329.26,64888.0
2020-12-02 09:30:00,327.08,327.08,320.93,322.57,6697.0,327.08,327.08,320.93,322.57,6697.0
2020-12-02 10:00:00,322.93,324.47,322.18,322.59,2402.0,322.93,324.47,322.18,322.59,2402.0
2020-12-02 10:30:00,322.14,322.29,320.6,320.93,4886.0,322.14,322.29,320.6,320.93,4886.0
2020-12-02 11:00:00,321.25,322.17,321.12,321.25,5420.0,321.25,322.17,321.12,321.25,5420.0
2020-12-02 11:30:00,321.02,321.9,320.45,321.74,9630.0,321.02,321.9,320.45,321.74,9630.0
2020-12-02 12:00:00,321.56,322.48,321.56,322.0,9369.0,321.56,322.48,321.56,322.0,9369.0
2020-12-02 12:30:00,321.66,321.66,320.59,321.09,2003.0,321.66,321.66,320.59,321.09,2003.0
2020-12-02 13:00:00,321.26,321.26,320.43,320.88,8249.0,321.26,321.26,320.43,320.88,8249.0
2020-12-02 13:30:00,320.82,321.0,319.57,320.03,14008.0,320.82,321.0,319.57,320.03,14008.0
2020-12-02 14:00:00,320.04,321.21,319.95,320.95,8108.0,320.04,321.21,319.95,320.95,8108.0
2020-12-02 14:30:00,321.41,322.81,321.2,322.81,11573.0,321.41,322.81,321.2,322.81,11573.0
2020-12-02 15:00:00,322.92,323.48,322.34,322.58,15791.0,322.92,323.48,322.34,322.58,15791.0
2020-12-02 15:30:00,322.58,324.29,322.49,323.69,36999.0,322.58,324.29,322.49,323.69,36999.0
2020-12-03 09:30:00,323.5,323.5,321.08,323.0,9470.0,323.5,323.5,321.08,323.0,9470.0
2020-12-03 10:00:00,322.99,326.28,322.89,325.48,10442.0,322.99,326.28,322.89,325.48,10442.0
2020-12-03 10:30:00,325.21,325.21,323.1,323.1,3377.0,325.21,325.21,323.1,323.1,3377.0
2020-12-03 11:00:00,322.95,323.05,321.75,322.5,7472.0,322.95,323.05,321.75,322.5,7472.0
2020-12-03 11:30:00,322.64,323.3,322.28,322.54,13182.0,322.64,323.3,322.28,322.54,13182.0
2020-12-03 12:00:00,322.58,322.61,321.76,321.84,5381.0,322.58,322.61,321.76,321.84,5381.0
2020-12-03 12:30:00,321.74,321.9,321.04,321.42,6897.0,321.74,321.9,321.04,321.42,6897.0
2020-12-03 13:00:00,321.41,321.84,321.11,321.58,3837.0,321.41,321.84,321.11,321.58,3837.0
2020-12-03 13:30:00,321.8,321.84,321.01,321.23,3431.0,321.8,321.84,321.01,321.23,3431.0
2020-12-03 14:00:00,321.21,321.64,320.96,320.99,4686.0,321.21,321.64,320.96,320.99,4686.0
2020-12-03 14:30:00,321.12,321.74,320.91,321.26,8034.0,321.12,321.74,320.91,321.26,8034.0
2020-12-03 15:00:00,321.28,321.61,321.07,321.4,8313.0,321.28,321.61,321.07,321.4,8313.0
2020-12-03 15:30:00,321.47,321.49,319.3,319.9,12714.0,321.47,321.49,319.3,319.9,12714.0
2020-12-04 09:30:00,320.0,325.0,320.0,324.3,7979.0,320.0,325.0,320.0,324.3,7979.0
2020-12-04 10:00:00,325.5,328.43,325.5,328.43,8699.0,325.5,328.43,325.5,328.43,8699.0
2020-12-04 10:30:00,328.62,331.15,328.62,331.15,9387.0,328.62,331.15,328.62,331.15,9387.0
2020-12-04 11:00:00,331.12,332.53,329.13,332.08,13242.0,331.12,332.53,329.13,332.08,13242.0
2020-12-04 11:30:00,332.04,333.05,330.5,330.6,12867.0,332.04,333.05,330.5,330.6,12867.0
2020-12-04 12:00:00,330.33,332.31,330.08,331.66,5335.0,330.33,332.31,330.08,331.66,5335.0
2020-12-04 12:30:00,332.07,332.14,330.21,330.89,2430.0,332.07,332.14,330.21,330.89,2430.0
2020-12-04 13:00:00,330.55,330.58,330.23,330.23,700.0,330.55,330.58,330.23,330.23,700.0
2020-12-04 13:30:00,328.99,328.99,326.19,326.89,4046.0,328.99,328.99,326.19,326.89,4046.0
2020-12-04 14:00:00,326.58,327.04,325.94,326.02,5284.0,326.58,327.04,325.94,326.02,5284.0
2020-12-04 14:30:00,325.6,326.93,325.0,326.04,6909.0,325.6,326.93,325.0,326.04,6909.0
2020-12-04 15:00:00,325.8,326.23,325.07,325.39,9870.0,325.8,326.23,325.07,325.39,9870.0
2020-12-04 15:30:00,325.33,325.33,323.68,325.11,30538.0,325.33,325.33,323.68,325.11,30538.0
2020-12-07 09:30:00,323.88,323.88,319.35,322.37,10420.0,323.88,323.88,319.35,322.37,10420.0
2020-12-07 10:00:00,322.79,322.79,321.37,321.66,4265.0,322.79,322.79,321.37,321.66,4265.0
2020-12-07 10:30:00,321.63,323.58,321.0,322.86,4068.0,321.63,323.58,321.0,322.86,4068.0
2020-12-07 11:00:00,322.88,322.88,320.76,322.03,6878.0,322.88,322.88,320.76,322.03,6878.0
2020-12-07 11:30:00,321.74,322.85,321.56,322.8,11854.0,321.74,322.85,321.56,322.8,11854.0
2020-12-07 12:00:00,322.53,322.53,320.9,320.91,2555.0,322.53,322.53,320.9,320.91,2555.0
2020-12-07 12:30:00,320.7,320.9,319.9,320.39,3970.0,320.7,320.9,319.9,320.39,3970.0
2020-12-07 13:00:00,320.06,320.08,319.5,319.81,5270.0,320.06,320.08,319.5,319.81,5270.0
2020-12-07 13:30:00,321.0,322.29,320.99,322.1,3345.0,321.0,322.29,320.99,322.1,3345.0
2020-12-07 14:00:00,321.9,322.28,321.58,322.28,5202.0,321.9,322.28,321.58,322.28,5202.0
2020-12-07 14:30:00,322.41,323.28,322.41,322.97,5286.0,322.41,323.28,322.41,322.97,5286.0
2020-12-07 15:00:00,322.8,324.46,322.8,323.63,10532.0,322.8,324.46,322.8,323.63,10532.0
2020-12-07 15:30:00,323.69,323.69,322.29,323.3,21175.0,323.69,323.69,322.29,323.3,21175.0
2020-12-08 09:30:00,324.37,324.37,321.77,323.99,3778.0,324.37,324.37,321.77,323.99,3778.0
2020-12-08 10:00:00,323.03,325.63,321.63,322.17,4522.0,323.03,325.63,321.63,322.17,4522.0
2020-12-08 10:30:00,322.18,323.34,321.46,322.89,10031.0,322.18,323.34,321.46,322.89,10031.0
2020-12-08 11:00:00,322.33,324.5,322.33,324.04,8432.0,322.33,324.5,322.33,324.04,8432.0
2020-12-08 11:30:00,323.7,326.08,323.68,326.04,8776.0,323.7,326.08,323.68,326.04,8776.0
2020-12-08 12:00:00,325.99,326.23,324.77,325.81,7492.0,325.99,326.23,324.77,325.81,7492.0
2020-12-08 12:30:00,325.94,327.36,325.86,327.13,3505.0,325.94,327.36,325.86,327.13,3505.0
2020-12-08 13:00:00,327.0,327.88,327.0,327.88,3366.0,327.0,327.88,327.0,327.88,3366.0
2020-12-08 13:30:00,327.69,329.38,327.42,329.38,9478.0,327.69,329.38,327.42,329.38,9478.0
2020-12-08 14:00:00,329.06,330.52,328.6,330.03,7400.0,329.06,330.52,328.6,330.03,7400.0
2020-12-08 14:30:00,330.23,330.23,329.56,330.16,7960.0,330.23,330.23,329.56,330.16,7960.0
2020-12-08 15:00:00,330.06,330.65,328.74,329.03,11027.0,330.06,330.65,328.74,329.03,11027.0
2020-12-08 15:30:00,329.25,329.51,328.13,329.46,23026.0,329.25,329.51,328.13,329.46,23026.0
2020-12-09 09:30:00,328.19,328.79,325.88,327.14,4401.0,328.19,328.79,325.88,327.14,4401.0
2020-12-09 10:00:00,326.4,326.4,322.84,322.85,4620.0,326.4,326.4,322.84,322.85,4620.0
2020-12-09 10:30:00,322.84,323.13,321.53,322.54,6955.0,322.84,323.13,321.53,322.54,6955.0
2020-12-09 11:00:00,322.49,322.49,321.14,321.16,3113.0,322.49,322.49,321.14,321.16,3113.0
2020-12-09 11:30:00,321.55,323.53,321.23,323.13,4301.0,321.55,323.53,321.23,323.13,4301.0
2020-12-09 12:00:00,323.29,323.32,320.73,321.15,4754.0,323.29,323.32,320.73,321.15,4754.0
2020-12-09 12:30:00,320.71,320.84,316.91,317.98,75251.0,320.71,320.84,316.91,317.98,75251.0
2020-12-09 13:00:00,317.78,318.62,316.39,318.2,6403.0,317.78,318.62,316.39,318.2,6403.0
2020-12-09 13:30:00,317.61,318.18,316.14,316.14,3803.0,317.61,318.18,316.14,316.14,3803.0
2020-12-09 14:00:00,316.34,318.59,315.94,318.59,22628.0,316.34,318.59,315.94,318.59,22628.0
2020-12-09 14:30:00,318.2,320.79,317.82,320.79,13207.0,318.2,320.79,317.82,320.79,13207.0
2020-12-09 15:00:00,320.98,321.23,317.83,317.83,6925.0,320.98,321.23,317.83,317.83,6925.0
2020-12-09 15:30:00,318.3,320.78,317.87,319.99,40614.0,318.3,320.78,317.87,319.99,40614.0
2020-12-10 09:30:00,316.5,320.6,314.08,319.85,15241.0,316.5,320.6,314.08,319.85,15241.0
2020-12-10 10:00:00,319.4,320.72,317.59,319.81,10944.0,319.4,320.72,317.59,319.81,10944.0
2020-12-10 10:30:00,319.6,322.49,319.35,320.39,7441.0,319.6,322.49,319.35,320.39,7441.0
2020-12-10 11:00:00,320.04,321.35,319.42,320.51,7000.0,320.04,321.35,319.42,320.51,7000.0
2020-12-10 11:30:00,320.73,320.73,317.8,318.68,19183.0,320.73,320.73,317.8,318.68,19183.0
2020-12-10 12:00:00,318.54,319.4,317.77,317.77,10284.0,318.54,319.4,317.77,317.77,10284.0
2020-12-10 12:30:00,317.31,318.82,317.31,318.37,5634.0,317.31,318.82,317.31,318.37,5634.0
2020-12-10 13:00:00,318.78,321.01,318.78,320.9,3882.0,318.78,321.01,318.78,320.9,3882.0
2020-12-10 13:30:00,321.03,321.73,320.06,321.56,3441.0,321.03,321.73,320.06,321.56,3441.0
2020-12-10 14:00:00,321.74,322.45,321.29,321.88,8132.0,321.74,322.45,321.29,321.88,8132.0
2020-12-10 14:30:00,321.86,323.29,321.86,322.63,8003.0,321.86,323.29,321.86,322.63,8003.0
2020-12-10 15:00:00,322.75,323.29,321.56,321.75,31429.0,322.75,323.29,321.56,321.75,31429.0
2020-12-10 15:30:00,321.74,324.25,321.45,322.75,34135.0,321.74,324.25,321.45,322.75,34135.0
2020-12-11 09:30:00,322.0,322.0,318.78,319.9,8567.0,322.0,322.0,318.78,319.9,8567.0
2020-12-11 10:00:00,319.57,322.31,319.43,322.31,12276.0,319.57,322.31,319.43,322.31,12276.0
2020-12-11 10:30:00,321.75,321.75,318.34,319.34,9577.0,321.75,321.75,318.34,319.34,9577.0
2020-12-11 11:00:00,319.61,321.49,319.1,321.23,12214.0,319.61,321.49,319.1,321.23,12214.0
2020-12-11 11:30:00,321.55,322.71,320.45,321.72,8926.0,321.55,322.71,320.45,321.72,8926.0
2020-12-11 12:00:00,321.66,321.78,320.96,321.6,7194.0,321.66,321.78,320.96,321.6,7194.0
2020-12-11 12:30:00,321.69,321.92,320.95,321.49,2960.0,321.69,321.92,320.95,321.49,2960.0
2020-12-11 13:00:00,322.1,322.24,321.04,321.85,4207.0,322.1,322.24,321.04,321.85,4207.0
2020-12-11 13:30:00,322.28,324.49,322.15,323.93,7144.0,322.28,324.49,322.15,323.93,7144.0
2020-12-11 14:00:00,323.51,324.11,321.89,321.89,6828.0,323.51,324.11,321.89,321.89,6828.0
2020-12-11 14:30:00,322.21,323.2,321.83,321.83,6405.0,322.21,323.2,321.83,321.83,6405.0
2020-12-11 15:00:00,321.78,322.27,321.2,322.27,6555.0,321.78,322.27,321.2,322.27,6555.0
2020-12-11 15:30:00,322.26,322.48,320.84,321.21,30128.0,322.26,322.48,320.84,321.21,30128.0
2020-12-14 09:30:00,322.39,331.19,322.39,330.36,15396.0,322.39,331.19,322.39,330.36,15396.0
2020-12-14 10:00:00,331.49,333.99,330.34,331.41,15929.0,331.49,333.99,330.34,331.41,15929.0
2020-12-14 10:30:00,331.35,332.87,330.74,331.44,9860.0,331.35,332.87,330.74,331.44,9860.0
2020-12-14 11:00:00,331.37,332.63,330.45,330.63,5546.0,331.37,332.63,330.45,330.63,5546.0
2020-12-14 11:30:00,330.45,330.9,328.78,329.31,12498.0,330.45,330.9,328.78,329.31,12498.0
2020-12-14 12:00:00,329.24,329.32,327.1,327.1,7654.0,329.24,329.32,327.1,327.1,7654.0
2020-12-14 12:30:00,326.77,328.49,325.4,326.0,6499.0,326.77,328.49,325.4,326.0,6499.0
2020-12-14 13:00:00,326.13,328.11,325.19,326.76,6517.0,326.13,328.11,325.19,326.76,6517.0
2020-12-14 13:30:00,326.78,328.57,326.1,327.7,5698.0,326.78,328.57,326.1,327.7,5698.0
2020-12-14 14:00:00,328.35,328.58,326.64,326.64,7059.0,328.35,328.58,326.64,326.64,7059.0
2020-12-14 14:30:00,326.34,327.42,326.07,326.55,6990.0,326.34,327.42,326.07,326.55,6990.0
2020-12-14 15:00:00,326.29,326.56,325.56,325.63,4439.0,326.29,326.56,325.56,325.63,4439.0
2020-12-14 15:30:00,325.46,326.03,324.78,325.69,31079.0,325.46,326.03,324.78,325.69,31079.0
2020-12-15 09:30:00,328.18,328.66,325.0,326.64,7465.0,328.18,328.66,325.0,326.64,7465.0
2020-12-15 10:00:00,326.76,328.55,325.48,328.15,4680.0,326.76,328.55,325.48,328.15,4680.0
2020-12-15 10:30:00,328.22,329.57,327.63,328.27,6819.0,328.22,329.57,327.63,328.27,6819.0
2020-12-15 11:00:00,328.03,328.03,324.82,325.37,3831.0,328.03,328.03,324.82,325.37,3831.0
2020-12-15 11:30:00,325.19,326.45,324.33,325.59,3999.0,325.19,326.45,324.33,325.59,3999.0
2020-12-15 12:00:00,325.55,326.05,325.08,326.05,3475.0,325.55,326.05,325.08,326.05,3475.0
2020-12-15 12:30:00,326.04,326.13,323.65,323.65,6389.0,326.04,326.13,323.65,323.65,6389.0
2020-12-15 13:00:00,323.86,324.69,323.28,324.69,8550.0,323.86,324.69,323.28,324.69,8550.0
2020-12-15 13:30:00,324.56,324.77,323.97,323.99,3921.0,324.56,324.77,323.97,323.99,3921.0
2020-12-15 14:00:00,324.06,325.34,323.78,324.72,4070.0,324.06,325.34,323.78,324.72,4070.0
2020-12-15 14:30:00,324.97,326.31,324.67,325.14,6302.0,324.97,326.31,324.67,325.14,6302.0
2020-12-15 15:00:00,325.37,326.4,324.78,325.96,4809.0,325.37,326.4,324.78,325.96,4809.0
2020-12-15 15:30:00,325.89,326.86,325.03,326.0,34155.0,325.89,326.86,325.03,326.0,34155.0
2020-12-16 09:30:00,326.42,328.95,324.5,328.95,11204.0,326.42,328.95,324.5,328.95,11204.0
2020-12-16 10:00:00,328.61,328.92,327.42,328.92,3075.0,328.61,328.92,327.42,328.92,3075.0
2020-12-16 10:30:00,329.97,332.96,328.97,332.49,7426.0,329.97,332.96,328.97,332.49,7426.0
2020-12-16 11:00:00,332.59,333.55,330.89,330.95,7993.0,332.59,333.55,330.89,330.95,7993.0
2020-12-16 11:30:00,331.07,331.89,329.89,329.89,2202.0,331.07,331.89,329.89,329.89,2202.0
2020-12-16 12:00:00,330.03,330.15,329.16,329.16,901.0,330.03,330.15,329.16,329.16,901.0
2020-12-16 12:30:00,329.57,330.25,329.37,330.03,1401.0,329.57,330.25,329.37,330.03,1401.0
2020-12-16 13:00:00,329.94,330.31,329.67,330.12,925.0,329.94,330.31,329.67,330.12,925.0
2020-12-16 13:30:00,330.18,330.47,330.04,330.11,1300.0,330.18,330.47,330.04,330.11,1300.0
2020-12-16 14:00:00,329.84,329.87,329.28,329.59,2002.0,329.84,329.87,329.28,329.59,2002.0
2020-12-16 14:30:00,329.5,331.61,329.5,331.55,20700.0,329.5,331.61,329.5,331.55,20700.0
2020-12-16 15:00:00,331.65,333.62,331.55,333.56,11263.0,331.65,333.62,331.55,333.56,11263.0
2020-12-16 15:30:00,333.56,334.64,333.5,334.56,33281.0,333.56,334.64,333.5,334.56,33281.0
2020-12-17 09:30:00,338.51,357.7,337.08,356.81,99312.0,338.51,357.7,337.08,356.81,99312.0
2020-12-17 10:00:00,356.81,359.39,352.64,352.78,87597.0,356.81,359.39,352.64,352.78,87597.0
2020-12-17 10:30:00,353.53,355.01,348.47,348.48,30530.0,353.53,355.01,348.47,348.48,30530.0
2020-12-17 11:00:00,348.5,350.95,347.02,350.0,62035.0,348.5,350.95,347.02,350.0,62035.0
2020-12-17 11:30:00,349.46,350.06,345.71,347.82,4846.0,349.46,350.06,345.71,347.82,4846.0
2020-12-17 12:00:00,347.25,347.95,345.88,346.27,6112.0,347.25,347.95,345.88,346.27,6112.0
2020-12-17 12:30:00,346.7,347.89,345.89,347.71,6019.0,346.7,347.89,345.89,347.71,6019.0
2020-12-17 13:00:00,348.12,348.12,345.19,345.95,4829.0,348.12,348.12,345.19,345.95,4829.0
2020-12-17 13:30:00,345.55,346.77,345.55,345.8,6012.0,345.55,346.77,345.55,345.8,6012.0
2020-12-17 14:00:00,345.55,346.15,345.12,345.41,7377.0,345.55,346.15,345.12,345.41,7377.0
2020-12-17 14:30:00,345.79,347.54,344.39,344.39,12822.0,345.79,347.54,344.39,344.39,12822.0
2020-12-17 15:00:00,344.05,344.21,342.88,343.49,12248.0,344.05,344.21,342.88,343.49,12248.0
2020-12-17 15:30:00,343.29,344.9,342.54,344.31,51649.0,343.29,344.9,342.54,344.31,51649.0
2020-12-18 09:30:00,348.22,348.22,342.82,344.82,21751.0,348.22,348.22,342.82,344.82,21751.0
2020-12-18 10:00:00,344.35,344.35,342.27,342.94,6051.0,344.35,344.35,342.27,342.94,6051.0
2020-12-18 10:30:00,343.56,343.56,341.01,343.43,7759.0,343.56,343.56,341.01,343.43,7759.0
2020-12-18 11:00:00,343.33,343.35,338.52,339.77,8777.0,343.33,343.35,338.52,339.77,8777.0
2020-12-18 11:30:00,340.12,341.77,339.55,341.77,4462.0,340.12,341.77,339.55,341.77,4462.0
2020-12-18 12:00:00,341.62,344.93,341.35,344.93,29838.0,341.62,344.93,341.35,344.93,29838.0
2020-12-18 12:30:00,345.08,345.75,344.5,345.56,2659.0,345.08,345.75,344.5,345.56,2659.0
2020-12-18 13:00:00,345.56,347.34,345.56,346.46,3119.0,345.56,347.34,345.56,346.46,3119.0
2020-12-18 13:30:00,346.4,347.36,346.4,347.21,5151.0,346.4,347.36,346.4,347.21,5151.0
2020-12-18 14:00:00,347.73,348.43,347.35,348.43,4532.0,347.73,348.43,347.35,348.43,4532.0
2020-12-18 14:30:00,348.31,349.1,347.14,347.18,4798.0,348.31,349.1,347.14,347.18,4798.0
2020-12-18 15:00:00,347.31,347.5,346.32,346.47,5341.0,347.31,347.5,346.32,346.47,5341.0
2020-12-18 15:30:00,346.32,346.89,343.27,345.82,45623.0,346.32,346.89,343.27,345.82,45623.0
2020-12-21 09:30:00,341.47,342.9,338.63,340.02,8312.0,341.47,342.9,338.63,340.02,8312.0
2020-12-21 10:00:00,340.47,340.47,334.5,336.0,4444.0,340.47,340.47,334.5,336.0,4444.0
2020-12-21 10:30:00,336.02,336.55,334.3,336.1,2500.0,336.02,336.55,334.3,336.1,2500.0
2020-12-21 11:00:00,336.44,338.49,336.43,338.49,2901.0,336.44,338.49,336.43,338.49,2901.0
2020-12-21 11:30:00,339.27,340.0,338.89,338.9,2884.0,339.27,340.0,338.89,338.9,2884.0
2020-12-21 12:00:00,338.96,340.0,338.96,340.0,4317.0,338.96,340.0,338.96,340.0,4317.0
2020-12-21 12:30:00,339.43,340.91,339.43,340.02,3280.0,339.43,340.91,339.43,340.02,3280.0
2020-12-21 13:00:00,340.07,341.02,340.07,340.67,4614.0,340.07,341.02,340.07,340.67,4614.0
2020-12-21 13:30:00,340.85,342.1,340.85,341.92,12495.0,340.85,342.1,340.85,341.92,12495.0
2020-12-21 14:00:00,341.44,341.47,339.72,340.57,2814.0,341.44,341.47,339.72,340.57,2814.0
2020-12-21 14:30:00,340.79,341.15,340.29,340.66,3523.0,340.79,341.15,340.29,340.66,3523.0
2020-12-21 15:00:00,340.54,341.2,340.28,340.43,3848.0,340.54,341.2,340.28,340.43,3848.0
2020-12-21 15:30:00,340.34,340.98,339.18,340.85,22419.0,340.34,340.98,339.18,340.85,22419.0
2020-12-22 09:30:00,341.49,347.0,341.49,346.44,6068.0,341.49,347.0,341.49,346.44,6068.0
2020-12-22 10:00:00,346.02,347.43,345.37,347.37,5986.0,346.02,347.43,345.37,347.37,5986.0
2020-12-22 10:30:00,347.38,349.71,347.37,349.47,8567.0,347.38,349.71,347.37,349.47,8567.0
2020-12-22 11:00:00,349.47,352.11,348.03,352.11,27494.0,349.47,352.11,348.03,352.11,27494.0
2020-12-22 11:30:00,352.08,352.08,348.93,350.48,24880.0,352.08,352.08,348.93,350.48,24880.0
2020-12-22 12:00:00,351.28,352.59,349.87,351.17,14821.0,351.28,352.59,349.87,351.17,14821.0
2020-12-22 12:30:00,351.3,353.55,350.89,351.24,30202.0,351.3,353.55,350.89,351.24,30202.0
2020-12-22 13:00:00,351.94,352.7,350.87,351.73,5774.0,351.94,352.7,350.87,351.73,5774.0
2020-12-22 13:30:00,351.68,352.97,351.63,352.93,4016.0,351.68,352.97,351.63,352.93,4016.0
2020-12-22 14:00:00,353.28,353.57,352.72,353.07,6219.0,353.28,353.57,352.72,353.07,6219.0
2020-12-22 14:30:00,353.4,353.88,352.52,353.88,13770.0,353.4,353.88,352.52,353.88,13770.0
2020-12-22 15:00:00,353.73,355.19,353.55,355.07,23496.0,353.73,355.19,353.55,355.07,23496.0
2020-12-22 15:30:00,355.56,356.5,354.61,355.16,53304.0,355.56,356.5,354.61,355.16,53304.0
2020-12-23 09:30:00,355.0,358.94,354.06,358.89,17325.0,355.0,358.94,354.06,358.89,17325.0
2020-12-23 10:00:00,358.12,358.12,351.7,353.91,11178.0,358.12,358.12,351.7,353.91,11178.0
2020-12-23 10:30:00,355.13,356.08,354.05,356.08,7003.0,355.13,356.08,354.05,356.08,7003.0
2020-12-23 11:00:00,355.7,356.72,354.78,356.29,5884.0,355.7,356.72,354.78,356.29,5884.0
2020-12-23 11:30:00,356.26,356.59,355.6,355.6,3821.0,356.26,356.59,355.6,355.6,3821.0
2020-12-23 12:00:00,355.55,356.41,354.92,355.19,2676.0,355.55,356.41,354.92,355.19,2676.0
2020-12-23 12:30:00,355.15,356.29,354.93,355.11,4525.0,355.15,356.29,354.93,355.11,4525.0
2020-12-23 13:00:00,354.87,356.64,354.62,356.07,6650.0,354.87,356.64,354.62,356.07,6650.0
2020-12-23 13:30:00,356.02,356.79,355.86,356.1,4955.0,356.02,356.79,355.86,356.1,4955.0
2020-12-23 14:00:00,356.21,356.29,354.69,355.15,3795.0,356.21,356.29,354.69,355.15,3795.0
2020-12-23 14:30:00,355.34,356.0,354.14,354.17,6278.0,355.34,356.0,354.14,354.17,6278.0
2020-12-23 15:00:00,354.17,356.22,354.17,355.76,7812.0,354.17,356.22,354.17,355.76,7812.0
2020-12-23 15:30:00,355.78,355.78,352.39,352.63,38444.0,355.78,355.78,352.39,352.63,38444.0
2020-12-24 09:30:00,352.27,358.87,352.27,356.09,15483.0,352.27,358.87,352.27,356.09,15483.0
2020-12-24 10:00:00,357.52,357.97,354.2,357.51,8210.0,357.52,357.97,354.2,357.51,8210.0
2020-12-24 10:30:00,357.49,358.55,356.83,356.83,6931.0,357.49,358.55,356.83,356.83,6931.0
2020-12-24 11:00:00,356.21,358.55,356.16,357.42,6715.0,356.21,358.55,356.16,357.42,6715.0
2020-12-24 11:30:00,357.5,357.53,356.31,356.88,3903.0,357.5,357.53,356.31,356.88,3903.0
2020-12-24 12:00:00,357.26,358.33,356.25,357.53,13343.0,357.26,358.33,356.25,357.53,13343.0
2020-12-24 12:30:00,357.5,357.82,355.39,356.38,34158.0,357.5,357.82,355.39,356.38,34158.0
2020-12-28 09:30:00,359.18,359.18,356.08,357.87,11122.0,359.18,359.18,356.08,357.87,11122.0
2020-12-28 10:00:00,357.99,357.99,352.66,353.75,7143.0,357.99,357.99,352.66,353.75,7143.0
2020-12-28 10:30:00,354.55,354.83,353.41,354.49,3633.0,354.55,354.83,353.41,354.49,3633.0
2020-12-28 11:00:00,354.6,355.64,352.66,355.28,4886.0,354.6,355.64,352.66,355.28,4886.0
2020-12-28 11:30:00,355.19,356.34,354.82,355.47,5319.0,355.19,356.34,354.82,355.47,5319.0
2020-12-28 12:00:00,355.38,355.65,354.33,354.71,3712.0,355.38,355.65,354.33,354.71,3712.0
2020-12-28 12:30:00,354.8,355.3,353.97,355.17,5900.0,354.8,355.3,353.97,355.17,5900.0
2020-12-28 13:00:00,355.49,355.72,355.22,355.56,2100.0,355.49,355.72,355.22,355.56,2100.0
2020-12-28 13:30:00,355.73,357.15,355.73,356.55,3890.0,355.73,357.15,355.73,356.55,3890.0
2020-12-28 14:00:00,355.91,356.36,355.29,355.31,6660.0,355.91,356.36,355.29,355.31,6660.0
2020-12-28 14:30:00,355.41,355.57,353.78,354.04,9941.0,355.41,355.57,353.78,354.04,9941.0
2020-12-28 15:00:00,354.13,354.16,352.96,352.96,4787.0,354.13,354.16,352.96,352.96,4787.0
2020-12-28 15:30:00,353.02,353.96,352.85,353.66,13882.0,353.02,353.96,352.85,353.66,13882.0
2020-12-29 09:30:00,355.0,356.21,349.4,350.71,13005.0,355.0,356.21,349.4,350.71,13005.0
2020-12-29 10:00:00,350.82,351.87,348.59,350.19,3387.0,350.82,351.87,348.59,350.19,3387.0
2020-12-29 10:30:00,350.32,350.45,349.43,349.99,4237.0,350.32,350.45,349.43,349.99,4237.0
2020-12-29 11:00:00,350.01,350.45,348.65,350.0,15068.0,350.01,350.45,348.65,350.0,15068.0
2020-12-29 11:30:00,349.76,349.82,348.5,349.08,2000.0,349.76,349.82,348.5,349.08,2000.0
2020-12-29 12:00:00,349.28,349.33,348.64,348.69,3970.0,349.28,349.33,348.64,348.69,3970.0
2020-12-29 12:30:00,347.94,349.31,347.5,349.28,5762.0,347.94,349.31,347.5,349.28,5762.0
2020-12-29 13:00:00,348.75,349.82,348.23,349.52,4462.0,348.75,349.82,348.23,349.52,4462.0
2020-12-29 13:30:00,349.51,349.81,348.95,349.56,3581.0,349.51,349.81,348.95,349.56,3581.0
2020-12-29 14:00:00,349.74,350.13,349.27,349.8,4285.0,349.74,350.13,349.27,349.8,4285.0
2020-12-29 14:30:00,349.99,350.76,349.85,350.76,2683.0,349.99,350.76,349.85,350.76,2683.0
2020-12-29 15:00:00,350.76,351.42,349.87,351.4,5663.0,350.76,351.42,349.87,351.4,5663.0
2020-12-29 15:30:00,351.73,352.19,351.0,351.84,28640.0,351.73,352.19,351.0,351.84,28640.0
2020-12-30 09:30:00,354.13,356.26,352.77,355.51,7440.0,354.13,356.26,352.77,355.51,7440.0
2020-12-30 10:00:00,356.15,357.24,355.42,356.89,15814.0,356.15,357.24,355.42,356.89,15814.0
2020-12-30 10:30:00,356.2,356.2,350.98,350.98,16101.0,356.2,356.2,350.98,350.98,16101.0
2020-12-30 11:00:00,351.35,353.54,351.35,353.21,12264.0,351.35,353.54,351.35,353.21,12264.0
2020-12-30 11:30:00,353.13,355.01,352.94,354.65,5503.0,353.13,355.01,352.94,354.65,5503.0
2020-12-30 12:00:00,355.1,357.53,355.1,356.49,7606.0,355.1,357.53,355.1,356.49,7606.0
2020-12-30 12:30:00,356.87,356.87,355.99,356.23,2881.0,356.87,356.87,355.99,356.23,2881.0
2020-12-30 13:00:00,357.11,358.08,356.93,357.2,3117.0,357.11,358.08,356.93,357.2,3117.0
2020-12-30 13:30:00,357.04,357.76,356.34,357.42,5486.0,357.04,357.76,356.34,357.42,5486.0
2020-12-30 14:00:00,357.42,359.0,357.34,358.47,7891.0,357.42,359.0,357.34,358.47,7891.0
2020-12-30 14:30:00,358.47,359.05,357.38,357.38,10039.0,358.47,359.05,357.38,357.38,10039.0
2020-12-30 15:00:00,357.31,359.02,356.72,358.73,9830.0,357.31,359.02,356.72,358.73,9830.0
2020-12-30 15:30:00,358.71,359.22,357.03,358.48,35872.0,358.71,359.22,357.03,358.48,35872.0
2020-12-31 09:30:00,359.0,359.0,355.98,356.93,13906.0,359.0,359.0,355.98,356.93,13906.0
2020-12-31 10:00:00,357.64,357.71,356.09,357.6,10755.0,357.64,357.71,356.09,357.6,10755.0
2020-12-31 10:30:00,357.37,360.0,357.36,359.88,27171.0,357.37,360.0,357.36,359.88,27171.0
2020-12-31 11:00:00,359.53,359.96,359.08,359.09,3631.0,359.53,359.96,359.08,359.09,3631.0
2020-12-31 11:30:00,358.15,358.48,357.52,357.75,1912.0,358.15,358.48,357.52,357.75,1912.0
2020-12-31 12:00:00,357.44,358.34,357.42,358.06,16699.0,357.44,358.34,357.42,358.06,16699.0
2020-12-31 12:30:00,358.4,359.42,357.82,359.42,2013.0,358.4,359.42,357.82,359.42,2013.0
2020-12-31 13:00:00,359.58,359.85,359.28,359.74,1907.0,359.58,359.85,359.28,359.74,1907.0
2020-12-31 13:30:00,359.8,360.89,359.41,359.79,5548.0,359.8,360.89,359.41,359.79,5548.0
2020-12-31 14:00:00,359.9,360.74,359.29,359.29,6786.0,359.9,360.74,359.29,359.29,6786.0
2020-12-31 14:30:00,359.25,359.59,359.18,359.19,2883.0,359.25,359.59,359.18,359.19,2883.0
2020-12-31 15:00:00,359.22,360.66,358.3,358.76,8464.0,359.22,360.66,358.3,358.76,8464.0
2020-12-31 15:30:00,358.52,359.21,357.62,358.04,24419.0,358.52,359.21,357.62,358.04,24419.0
2021-01-04 09:30:00,359.01,360.25,353.17,355.0,14473.0,359.01,360.25,353.17,355.0,14473.0
2021-01-04 10:00:00,355.0,355.45,350.88,351.61,7595.0,355.0,355.45,350.88,351.61,7595.0
2021-01-04 10:30:00,351.43,351.43,345.37,345.37,14112.0,351.43,351.43,345.37,345.37,14112.0
2021-01-04 11:00:00,345.52,346.99,344.26,346.99,6378.0,345.52,346.99,344.26,346.99,6378.0
2021-01-04 11:30:00,346.65,347.4,344.84,344.85,3137.0,346.65,347.4,344.84,344.85,3137.0
2021-01-04 12:00:00,344.2,345.5,342.0,342.98,26737.0,344.2,345.5,342.0,342.98,26737.0
2021-01-04 12:30:00,342.99,343.22,340.59,342.46,11246.0,342.99,343.22,340.59,342.46,11246.0
2021-01-04 13:00:00,342.82,344.24,341.96,343.4,12802.0,342.82,344.24,341.96,343.4,12802.0
2021-01-04 13:30:00,343.42,346.65,342.53,346.65,9257.0,343.42,346.65,342.53,346.65,9257.0
2021-01-04 14:00:00,346.32,346.32,344.81,344.82,6652.0,346.32,346.32,344.81,344.82,6652.0
2021-01-04 14:30:00,344.87,346.16,344.24,346.16,6087.0,344.87,346.16,344.24,346.16,6087.0
2021-01-04 15:00:00,346.56,346.99,345.71,346.49,6595.0,346.56,346.99,345.71,346.49,6595.0
2021-01-04 15:30:00,346.56,349.35,346.05,347.69,32065.0,346.56,349.35,346.05,347.69,32065.0
2021-01-05 09:30:00,346.17,351.51,346.17,351.31,10179.0,346.17,351.51,346.17,351.31,10179.0
2021-01-05 10:00:00,350.61,350.61,347.57,347.57,7115.0,350.61,350.61,347.57,347.57,7115.0
2021-01-05 10:30:00,347.58,348.05,346.67,346.85,4235.0,347.58,348.05,346.67,346.85,4235.0
2021-01-05 11:00:00,346.88,347.8,345.84,346.45,1776.0,346.88,347.8,345.84,346.45,1776.0
2021-01-05 11:30:00,347.24,347.24,345.93,346.39,4016.0,347.24,347.24,345.93,346.39,4016.0
2021-01-05 12:00:00,345.49,346.36,344.34,344.34,4296.0,345.49,346.36,344.34,344.34,4296.0
2021-01-05 12:30:00,344.54,344.77,342.56,343.58,2685.0,344.54,344.77,342.56,343.58,2685.0
2021-01-05 13:00:00,344.59,345.27,344.49,344.59,8778.0,344.59,345.27,344.49,344.59,8778.0
2021-01-05 13:30:00,344.57,346.59,344.21,346.14,8518.0,344.57,346.59,344.21,346.14,8518.0
2021-01-05 14:00:00,346.7,346.97,346.33,346.87,3321.0,346.7,346.97,346.33,346.87,3321.0
2021-01-05 14:30:00,347.01,347.4,346.51,346.61,2575.0,347.01,347.4,346.51,346.61,2575.0
2021-01-05 15:00:00,346.26,346.5,345.32,345.32,7289.0,346.26,346.5,345.32,345.32,7289.0
2021-01-05 15:30:00,345.6,346.62,344.65,345.71,41797.0,345.6,346.62,344.65,345.71,41797.0
2021-01-06 09:30:00,341.06,341.72,336.58,337.47,8308.0,341.06,341.72,336.58,337.47,8308.0
2021-01-06 10:00:00,337.47,341.09,336.99,341.09,13749.0,337.47,341.09,336.99,341.09,13749.0
2021-01-06 10:30:00,341.25,342.24,339.95,340.92,13659.0,341.25,342.24,339.95,340.92,13659.0
2021-01-06 11:00:00,340.93,344.42,340.9,344.04,7835.0,340.93,344.42,340.9,344.04,7835.0
2021-01-06 11:30:00,344.23,344.23,342.59,343.07,3497.0,344.23,344.23,342.59,343.07,3497.0
2021-01-06 12:00:00,343.24,344.14,342.91,344.14,3952.0,343.24,344.14,342.91,344.14,3952.0
2021-01-06 12:30:00,344.7,344.7,343.96,344.31,2442.0,344.7,344.7,343.96,344.31,2442.0
2021-01-06 13:00:00,344.25,344.72,343.0,344.18,5743.0,344.25,344.72,343.0,344.18,5743.0
2021-01-06 13:30:00,344.48,346.02,343.63,344.2,6625.0,344.48,346.02,343.63,344.2,6625.0
2021-01-06 14:00:00,344.2,344.43,338.66,338.71,10866.0,344.2,344.43,338.66,338.71,10866.0
2021-01-06 14:30:00,338.95,339.92,336.09,336.88,10255.0,338.95,339.92,336.09,336.88,10255.0
2021-01-06 15:00:00,336.71,338.02,335.04,336.06,16155.0,336.71,338.02,335.04,336.06,16155.0
2021-01-06 15:30:00,335.66,335.76,328.9,329.66,204228.0,335.66,335.76,328.9,329.66,204228.0
2021-01-07 09:30:00,334.74,341.49,334.56,338.69,29324.0,334.74,341.49,334.56,338.69,29324.0
2021-01-07 10:00:00,339.5,341.44,338.4,338.88,38952.0,339.5,341.44,338.4,338.88,38952.0
2021-01-07 10:30:00,339.45,340.34,338.69,339.41,10593.0,339.45,340.34,338.69,339.41,10593.0
2021-01-07 11:00:00,339.42,340.05,337.75,338.44,30964.0,339.42,340.05,337.75,338.44,30964.0
2021-01-07 11:30:00,338.2,340.19,337.43,339.25,27194.0,338.2,340.19,337.43,339.25,27194.0
2021-01-07 12:00:00,339.6,339.66,338.29,339.12,9276.0,339.6,339.66,338.29,339.12,9276.0
2021-01-07 12:30:00,339.42,340.2,339.15,339.15,12560.0,339.42,340.2,339.15,339.15,12560.0
2021-01-07 13:00:00,339.28,339.44,338.46,339.0,3287.0,339.28,339.44,338.46,339.0,3287.0
2021-01-07 13:30:00,339.04,340.01,338.62,339.23,6101.0,339.04,340.01,338.62,339.23,6101.0
2021-01-07 14:00:00,339.48,339.5,337.84,337.84,10524.0,339.48,339.5,337.84,337.84,10524.0
2021-01-07 14:30:00,338.21,339.52,338.21,339.08,8595.0,338.21,339.52,338.21,339.08,8595.0
2021-01-07 15:00:00,338.91,339.47,337.73,338.05,25945.0,338.91,339.47,337.73,338.05,25945.0
2021-01-07 15:30:00,338.03,338.97,336.35,338.4,64075.0,338.03,338.97,336.35,338.4,64075.0
2021-01-08 09:30:00,341.17,345.19,341.17,344.01,12179.0,341.17,345.19,341.17,344.01,12179.0
2021-01-08 10:00:00,345.11,347.17,342.28,343.16,11961.0,345.11,347.17,342.28,343.16,11961.0
2021-01-08 10:30:00,343.52,345.3,342.73,343.71,8877.0,343.52,345.3,342.73,343.71,8877.0
2021-01-08 11:00:00,344.54,345.44,342.5,343.84,9222.0,344.54,345.44,342.5,343.84,9222.0
2021-01-08 11:30:00,343.96,344.81,342.93,343.91,11361.0,343.96,344.81,342.93,343.91,11361.0
2021-01-08 12:00:00,344.28,345.16,342.69,345.16,5337.0,344.28,345.16,342.69,345.16,5337.0
2021-01-08 12:30:00,344.2,344.77,343.35,344.23,6949.0,344.2,344.77,343.35,344.23,6949.0
2021-01-08 13:00:00,344.08,344.77,342.19,343.24,11796.0,344.08,344.77,342.19,343.24,11796.0
2021-01-08 13:30:00,343.62,343.62,340.32,340.45,18583.0,343.62,343.62,340.32,340.45,18583.0
2021-01-08 14:00:00,340.72,341.48,340.35,340.68,17046.0,340.72,341.48,340.35,340.68,17046.0
2021-01-08 14:30:00,340.89,342.11,340.35,341.94,15730.0,340.89,342.11,340.35,341.94,15730.0
2021-01-08 15:00:00,341.76,342.4,340.54,341.33,10320.0,341.76,342.4,340.54,341.33,10320.0
2021-01-08 15:30:00,340.93,342.37,340.34,342.37,55392.0,340.93,342.37,340.34,342.37,55392.0
2021-01-11 09:30:00,338.91,340.34,337.02,339.38,9592.0,338.91,340.34,337.02,339.38,9592.0
2021-01-11 10:00:00,339.92,344.25,337.98,343.99,11214.0,339.92,344.25,337.98,343.99,11214.0
2021-01-11 10:30:00,343.38,344.17,341.53,342.7,7890.0,343.38,344.17,341.53,342.7,7890.0
2021-01-11 11:00:00,343.24,344.61,343.13,344.39,3064.0,343.24,344.61,343.13,344.39,3064.0
2021-01-11 11:30:00,344.93,344.93,343.35,344.48,7125.0,344.93,344.93,343.35,344.48,7125.0
2021-01-11 12:00:00,344.64,345.69,344.63,345.57,11841.0,344.64,345.69,344.63,345.57,11841.0
2021-01-11 12:30:00,345.85,346.1,345.0,345.0,3420.0,345.85,346.1,345.0,345.0,3420.0
2021-01-11 13:00:00,345.3,345.67,344.62,344.92,1875.0,345.3,345.67,344.62,344.92,1875.0
2021-01-11 13:30:00,344.35,344.79,343.23,343.45,2456.0,344.35,344.79,343.23,343.45,2456.0
2021-01-11 14:00:00,343.48,343.86,341.4,342.78,4364.0,343.48,343.86,341.4,342.78,4364.0
2021-01-11 14:30:00,342.44,345.14,342.21,345.14,15400.0,342.44,345.14,342.21,345.14,15400.0
2021-01-11 15:00:00,344.51,344.71,342.55,343.21,7200.0,344.51,344.71,342.55,343.21,7200.0
2021-01-11 15:30:00,343.03,343.76,341.78,342.64,25369.0,343.03,343.76,341.78,342.64,25369.0
2021-01-12 09:30:00,343.36,344.35,340.45,343.52,7577.0,343.36,344.35,340.45,343.52,7577.0
2021-01-12 10:00:00,342.05,344.87,341.92,343.19,5521.0,342.05,344.87,341.92,343.19,5521.0
2021-01-12 10:30:00,343.08,343.74,342.33,343.31,5279.0,343.08,343.74,342.33,343.31,5279.0
2021-01-12 11:00:00,343.37,343.99,340.34,340.34,44620.0,343.37,343.99,340.34,340.34,44620.0
2021-01-12 11:30:00,340.06,340.06,336.58,336.79,4308.0,340.06,340.06,336.58,336.79,4308.0
2021-01-12 12:00:00,336.95,338.34,335.69,337.08,26921.0,336.95,338.34,335.69,337.08,26921.0
2021-01-12 12:30:00,337.85,338.65,337.56,338.65,8993.0,337.85,338.65,337.56,338.65,8993.0
2021-01-12 13:00:00,338.46,340.06,338.46,338.46,4010.0,338.46,340.06,338.46,338.46,4010.0
2021-01-12 13:30:00,338.56,338.56,337.41,337.69,7670.0,338.56,338.56,337.41,337.69,7670.0
2021-01-12 14:00:00,337.75,337.78,333.75,333.96,16411.0,337.75,337.78,333.75,333.96,16411.0
2021-01-12 14:30:00,334.1,334.38,332.21,332.89,20283.0,334.1,334.38,332.21,332.89,20283.0
2021-01-12 15:00:00,333.02,334.29,332.81,332.88,25960.0,333.02,334.29,332.81,332.88,25960.0
2021-01-12 15:30:00,332.93,333.5,330.76,331.73,113697.0,332.93,333.5,330.76,331.73,113697.0
2021-01-13 09:30:00,333.37,336.52,332.62,334.14,46388.0,333.37,336.52,332.62,334.14,46388.0
2021-01-13 10:00:00,334.06,334.54,333.07,333.46,17833.0,334.06,334.54,333.07,333.46,17833.0
2021-01-13 10:30:00,333.81,336.77,333.78,336.77,58635.0,333.81,336.77,333.78,336.77,58635.0
2021-01-13 11:00:00,336.66,337.07,335.89,336.03,31740.0,336.66,337.07,335.89,336.03,31740.0
2021-01-13 11:30:00,336.0,336.61,335.88,336.61,4598.0,336.0,336.61,335.88,336.61,4598.0
2021-01-13 12:00:00,336.45,336.62,335.74,336.08,4184.0,336.45,336.62,335.74,336.08,4184.0
2021-01-13 12:30:00,335.86,336.04,335.0,335.35,28529.0,335.86,336.04,335.0,335.35,28529.0
2021-01-13 13:00:00,335.25,337.27,335.19,335.5,76155.0,335.25,337.27,335.19,335.5,76155.0
2021-01-13 13:30:00,335.5,335.6,335.0,335.33,8539.0,335.5,335.6,335.0,335.33,8539.0
2021-01-13 14:00:00,335.44,335.66,334.75,335.17,6506.0,335.44,335.66,334.75,335.17,6506.0
2021-01-13 14:30:00,334.89,335.5,334.65,334.83,5775.0,334.89,335.5,334.65,334.83,5775.0
2021-01-13 15:00:00,335.3,335.37,333.67,333.76,7872.0,335.3,335.37,333.67,333.76,7872.0
2021-01-13 15:30:00,334.0,335.49,333.13,333.55,47189.0,334.0,335.49,333.13,333.55,47189.0
2021-01-14 09:30:00,335.0,337.87,334.28,337.11,11231.0,335.0,337.87,334.28,337.11,11231.0
2021-01-14 10:00:00,336.41,338.89,336.4,338.89,10675.0,336.41,338.89,336.4,338.89,10675.0
2021-01-14 10:30:00,339.57,339.57,336.89,337.27,8946.0,339.57,339.57,336.89,337.27,8946.0
2021-01-14 11:00:00,337.4,337.4,335.91,336.28,38046.0,337.4,337.4,335.91,336.28,38046.0
2021-01-14 11:30:00,335.91,338.87,335.91,338.87,7080.0,335.91,338.87,335.91,338.87,7080.0
2021-01-14 12:00:00,339.11,339.42,337.96,337.96,6770.0,339.11,339.42,337.96,337.96,6770.0
2021-01-14 12:30:00,338.05,340.12,337.01,339.44,9963.0,338.05,340.12,337.01,339.44,9963.0
2021-01-14 13:00:00,339.25,339.46,337.96,337.97,6531.0,339.25,339.46,337.96,337.97,6531.0
2021-01-14 13:30:00,337.94,339.73,337.93,338.34,13619.0,337.94,339.73,337.93,338.34,13619.0
2021-01-14 14:00:00,338.44,339.77,338.44,339.62,9976.0,338.44,339.77,338.44,339.62,9976.0
2021-01-14 14:30:00,339.58,340.42,339.41,340.24,12307.0,339.58,340.42,339.41,340.24,12307.0
2021-01-14 15:00:00,340.38,341.0,339.78,340.8,10421.0,340.38,341.0,339.78,340.8,10421.0
2021-01-14 15:30:00,340.6,342.58,340.49,340.97,37543.0,340.6,342.58,340.49,340.97,37543.0
2021-01-15 09:30:00,340.54,349.75,340.54,349.72,10445.0,340.54,349.75,340.54,349.72,10445.0
2021-01-15 10:00:00,350.0,350.66,345.0,346.32,21289.0,350.0,350.66,345.0,346.32,21289.0
2021-01-15 10:30:00,346.0,348.11,345.88,346.41,11385.0,346.0,348.11,345.88,346.41,11385.0
2021-01-15 11:00:00,346.89,348.11,345.91,347.57,12526.0,346.89,348.11,345.91,347.57,12526.0
2021-01-15 11:30:00,347.78,348.4,346.94,347.72,13022.0,347.78,348.4,346.94,347.72,13022.0
2021-01-15 12:00:00,347.28,348.1,346.21,347.13,7918.0,347.28,348.1,346.21,347.13,7918.0
2021-01-15 12:30:00,347.58,348.17,346.28,347.68,13615.0,347.58,348.17,346.28,347.68,13615.0
2021-01-15 13:00:00,347.86,348.1,347.34,347.85,16135.0,347.86,348.1,347.34,347.85,16135.0
2021-01-15 13:30:00,348.0,349.0,347.34,348.25,5970.0,348.0,349.0,347.34,348.25,5970.0
2021-01-15 14:00:00,348.18,348.45,347.33,347.75,6923.0,348.18,348.45,347.33,347.75,6923.0
2021-01-15 14:30:00,348.2,348.5,347.47,347.83,5900.0,348.2,348.5,347.47,347.83,5900.0
2021-01-15 15:00:00,347.57,348.55,347.45,348.1,13705.0,347.57,348.55,347.45,348.1,13705.0
2021-01-15 15:30:00,348.0,348.19,347.0,348.17,44829.0,348.0,348.19,347.0,348.17,44829.0
2021-01-19 09:30:00,354.28,355.0,345.02,347.42,41187.0,354.28,355.0,345.02,347.42,41187.0
2021-01-19 10:00:00,348.5,351.0,348.06,348.75,18023.0,348.5,351.0,348.06,348.75,18023.0
2021-01-19 10:30:00,349.04,350.35,348.86,349.79,12779.0,349.04,350.35,348.86,349.79,12779.0
2021-01-19 11:00:00,349.2,349.54,347.8,348.25,11871.0,349.2,349.54,347.8,348.25,11871.0
2021-01-19 11:30:00,348.26,349.49,347.27,349.49,14455.0,348.26,349.49,347.27,349.49,14455.0
2021-01-19 12:00:00,348.97,349.49,348.74,348.99,7439.0,348.97,349.49,348.74,348.99,7439.0
2021-01-19 12:30:00,348.9,350.09,348.9,349.28,11603.0,348.9,350.09,348.9,349.28,11603.0
2021-01-19 13:00:00,349.28,350.02,349.19,349.61,5133.0,349.28,350.02,349.19,349.61,5133.0
2021-01-19 13:30:00,349.61,351.54,349.61,351.44,7329.0,349.61,351.54,349.61,351.44,7329.0
2021-01-19 14:00:00,351.43,351.65,350.36,350.4,5898.0,351.43,351.65,350.36,350.4,5898.0
2021-01-19 14:30:00,350.41,351.34,350.07,351.17,7277.0,350.41,351.34,350.07,351.17,7277.0
2021-01-19 15:00:00,351.29,352.12,351.28,351.75,9990.0,351.29,352.12,351.28,351.75,9990.0
2021-01-19 15:30:00,351.8,351.97,350.27,351.14,40415.0,351.8,351.97,350.27,351.14,40415.0
2021-01-20 09:30:00,353.14,357.83,353.02,356.07,7206.0,353.14,357.83,353.02,356.07,7206.0
2021-01-20 10:00:00,356.06,359.41,356.05,358.48,5354.0,356.06,359.41,356.05,358.48,5354.0
2021-01-20 10:30:00,358.73,361.07,358.71,359.63,10120.0,358.73,361.07,358.71,359.63,10120.0
2021-01-20 11:00:00,359.86,360.39,357.71,360.38,6260.0,359.86,360.39,357.71,360.38,6260.0
2021-01-20 11:30:00,359.56,360.98,359.55,360.92,5343.0,359.56,360.98,359.55,360.92,5343.0
2021-01-20 12:00:00,360.88,361.81,360.02,361.72,8218.0,360.88,361.81,360.02,361.72,8218.0
2021-01-20 12:30:00,361.64,361.88,360.05,361.58,13200.0,361.64,361.88,360.05,361.58,13200.0
2021-01-20 13:00:00,361.55,362.65,361.3,361.31,12126.0,361.55,362.65,361.3,361.31,12126.0
2021-01-20 13:30:00,361.3,362.54,361.11,362.54,5068.0,361.3,362.54,361.11,362.54,5068.0
2021-01-20 14:00:00,362.4,363.5,362.34,363.11,6227.0,362.4,363.5,362.34,363.11,6227.0
2021-01-20 14:30:00,363.04,364.66,362.61,364.53,9840.0,363.04,364.66,362.61,364.53,9840.0
2021-01-20 15:00:00,364.52,364.52,363.0,363.54,21781.0,364.52,364.52,363.0,363.54,21781.0
2021-01-20 15:30:00,363.54,365.15,363.36,363.9,71421.0,363.54,365.15,363.36,363.9,71421.0
2021-01-21 09:30:00,365.0,368.51,364.5,367.7,21961.0,365.0,368.51,364.5,367.7,21961.0
2021-01-21 10:00:00,367.17,369.51,365.1,365.1,8507.0,367.17,369.51,365.1,365.1,8507.0
2021-01-21 10:30:00,365.73,367.64,365.72,366.96,7773.0,365.73,367.64,365.72,366.96,7773.0
2021-01-21 11:00:00,366.96,367.47,366.16,366.94,7386.0,366.96,367.47,366.16,366.94,7386.0
2021-01-21 11:30:00,366.94,367.64,365.82,366.97,25401.0,366.94,367.64,365.82,366.97,25401.0
2021-01-21 12:00:00,366.86,367.87,363.37,363.81,38973.0,366.86,367.87,363.37,363.81,38973.0
2021-01-21 12:30:00,363.02,363.77,361.26,361.55,4570.0,363.02,363.77,361.26,361.55,4570.0
2021-01-21 13:00:00,362.16,363.27,361.4,363.0,12985.0,362.16,363.27,361.4,363.0,12985.0
2021-01-21 13:30:00,363.31,363.42,361.02,363.42,5495.0,363.31,363.42,361.02,363.42,5495.0
2021-01-21 14:00:00,363.22,364.48,363.21,363.77,7243.0,363.22,364.48,363.21,363.77,7243.0
2021-01-21 14:30:00,363.49,364.2,362.39,363.43,7192.0,363.49,364.2,362.39,363.43,7192.0
2021-01-21 15:00:00,363.31,363.6,362.05,362.4,5017.0,363.31,363.6,362.05,362.4,5017.0
2021-01-21 15:30:00,362.11,363.54,362.11,363.26,27538.0,362.11,363.54,362.11,363.26,27538.0
2021-01-22 09:30:00,361.78,364.36,361.64,364.08,10453.0,361.78,364.36,361.64,364.08,10453.0
2021-01-22 10:00:00,364.36,365.51,363.9,364.44,14013.0,364.36,365.51,363.9,364.44,14013.0
2021-01-22 10:30:00,364.43,364.93,363.43,363.96,3358.0,364.43,364.93,363.43,363.96,3358.0
2021-01-22 11:00:00,363.91,364.39,362.78,362.83,14008.0,363.91,364.39,362.78,362.83,14008.0
2021-01-22 11:30:00,361.72,362.73,361.53,362.25,4901.0,361.72,362.73,361.53,362.25,4901.0
2021-01-22 12:00:00,362.5,363.36,362.11,362.28,2816.0,362.5,363.36,362.11,362.28,2816.0
2021-01-22 12:30:00,362.59,362.83,361.84,362.36,6744.0,362.59,362.83,361.84,362.36,6744.0
2021-01-22 13:00:00,362.43,362.65,360.38,361.08,8509.0,362.43,362.65,360.38,361.08,8509.0
2021-01-22 13:30:00,360.81,361.91,360.67,361.08,4702.0,360.81,361.91,360.67,361.08,4702.0
2021-01-22 14:00:00,360.88,361.26,360.58,361.12,3199.0,360.88,361.26,360.58,361.12,3199.0
2021-01-22 14:30:00,361.2,361.88,360.79,361.88,2740.0,361.2,361.88,360.79,361.88,2740.0
2021-01-22 15:00:00,361.64,361.7,360.07,360.56,6911.0,361.64,361.7,360.07,360.56,6911.0
2021-01-22 15:30:00,360.63,360.63,359.46,359.78,30050.0,360.63,360.63,359.46,359.78,30050.0
2021-01-25 09:30:00,365.15,365.15,356.31,356.53,6509.0,365.15,365.15,356.31,356.53,6509.0
2021-01-25 10:00:00,356.22,356.94,350.44,351.4,13173.0,356.22,356.94,350.44,351.4,13173.0
2021-01-25 10:30:00,351.35,351.81,345.93,346.06,20726.0,351.35,351.81,345.93,346.06,20726.0
2021-01-25 11:00:00,346.39,348.29,344.03,348.13,7783.0,346.39,348.29,344.03,348.13,7783.0
2021-01-25 11:30:00,348.19,351.23,348.19,350.99,4041.0,348.19,351.23,348.19,350.99,4041.0
2021-01-25 12:00:00,352.1,352.1,349.33,350.45,5417.0,352.1,352.1,349.33,350.45,5417.0
2021-01-25 12:30:00,350.64,354.83,350.51,354.44,24671.0,350.64,354.83,350.51,354.44,24671.0
2021-01-25 13:00:00,354.43,355.73,354.24,355.38,4210.0,354.43,355.73,354.24,355.38,4210.0
2021-01-25 13:30:00,355.13,355.13,353.71,354.1,4945.0,355.13,355.13,353.71,354.1,4945.0
2021-01-25 14:00:00,354.03,355.04,353.88,354.59,5014.0,354.03,355.04,353.88,354.59,5014.0
2021-01-25 14:30:00,354.93,355.03,353.28,353.28,3530.0,354.93,355.03,353.28,353.28,3530.0
2021-01-25 15:00:00,353.44,353.49,352.01,353.44,7865.0,353.44,353.49,352.01,353.44,7865.0
2021-01-25 15:30:00,353.35,354.9,352.06,354.15,25534.0,353.35,354.9,352.06,354.15,25534.0
2021-01-26 09:30:00,354.08,355.0,348.92,350.69,6064.0,354.08,355.0,348.92,350.69,6064.0
2021-01-26 10:00:00,349.42,350.34,348.18,350.34,5510.0,349.42,350.34,348.18,350.34,5510.0
2021-01-26 10:30:00,350.65,351.48,350.13,350.67,7512.0,350.65,351.48,350.13,350.67,7512.0
2021-01-26 11:00:00,350.67,351.66,349.39,349.94,22071.0,350.67,351.66,349.39,349.94,22071.0
2021-01-26 11:30:00,349.96,352.07,349.96,350.99,5968.0,349.96,352.07,349.96,350.99,5968.0
2021-01-26 12:00:00,351.0,353.0,351.0,352.95,11407.0,351.0,353.0,351.0,352.95,11407.0
2021-01-26 12:30:00,353.23,353.66,351.51,352.6,3896.0,353.23,353.66,351.51,352.6,3896.0
2021-01-26 13:00:00,352.14,352.54,351.88,352.54,2803.0,352.14,352.54,351.88,352.54,2803.0
2021-01-26 13:30:00,352.35,352.5,351.99,352.22,4135.0,352.35,352.5,351.99,352.22,4135.0
2021-01-26 14:00:00,352.31,352.78,352.31,352.59,2749.0,352.31,352.78,352.31,352.59,2749.0
2021-01-26 14:30:00,352.7,352.7,352.35,352.52,9802.0,352.7,352.7,352.35,352.52,9802.0
2021-01-26 15:00:00,352.7,353.06,349.93,350.23,7699.0,352.7,353.06,349.93,350.23,7699.0
2021-01-26 15:30:00,349.98,351.17,349.54,350.76,39827.0,349.98,351.17,349.54,350.76,39827.0
2021-01-27 09:30:00,346.0,349.99,333.68,337.65,13463.0,346.0,349.99,333.68,337.65,13463.0
2021-01-27 10:00:00,337.7,341.36,336.94,339.57,14481.0,337.7,341.36,336.94,339.57,14481.0
2021-01-27 10:30:00,340.13,340.85,338.29,339.96,7402.0,340.13,340.85,338.29,339.96,7402.0
2021-01-27 11:00:00,339.88,340.02,336.81,336.81,6810.0,339.88,340.02,336.81,336.81,6810.0
2021-01-27 11:30:00,336.54,336.98,335.27,335.82,6633.0,336.54,336.98,335.27,335.82,6633.0
2021-01-27 12:00:00,335.34,338.34,334.12,338.34,12709.0,335.34,338.34,334.12,338.34,12709.0
2021-01-27 12:30:00,338.04,343.3,338.0,343.17,9244.0,338.04,343.3,338.0,343.17,9244.0
2021-01-27 13:00:00,343.27,344.23,342.17,344.23,19145.0,343.27,344.23,342.17,344.23,19145.0
2021-01-27 13:30:00,344.27,345.76,343.97,344.29,14944.0,344.27,345.76,343.97,344.29,14944.0
2021-01-27 14:00:00,344.54,345.92,341.83,341.93,4341.0,344.54,345.92,341.83,341.93,4341.0
2021-01-27 14:30:00,341.1,341.79,339.96,341.0,13532.0,341.1,341.79,339.96,341.0,13532.0
2021-01-27 15:00:00,340.86,341.76,339.01,339.68,14985.0,340.86,341.76,339.01,339.68,14985.0
2021-01-27 15:30:00,339.93,341.63,338.06,338.98,49851.0,339.93,341.63,338.06,338.98,49851.0
2021-01-28 09:30:00,341.7,342.19,340.13,342.1,3708.0,341.7,342.19,340.13,342.1,3708.0
2021-01-28 10:00:00,342.13,345.65,342.12,343.06,8945.0,342.13,345.65,342.12,343.06,8945.0
2021-01-28 10:30:00,343.38,344.19,342.06,342.43,9233.0,343.38,344.19,342.06,342.43,9233.0
2021-01-28 11:00:00,342.82,345.89,342.82,345.18,7616.0,342.82,345.89,342.82,345.18,7616.0
2021-01-28 11:30:00,345.18,346.54,344.55,346.5,3273.0,345.18,346.54,344.55,346.5,3273.0
2021-01-28 12:00:00,346.1,347.02,345.65,346.33,3609.0,346.1,347.02,345.65,346.33,3609.0
2021-01-28 12:30:00,346.74,348.28,346.61,347.31,3454.0,346.74,348.28,346.61,347.31,3454.0
2021-01-28 13:00:00,347.51,348.56,347.09,348.5,4670.0,347.51,348.56,347.09,348.5,4670.0
2021-01-28 13:30:00,348.06,349.99,348.06,349.52,3230.0,348.06,349.99,348.06,349.52,3230.0
2021-01-28 14:00:00,349.9,350.67,349.28,350.05,5115.0,349.9,350.67,349.28,350.05,5115.0
2021-01-28 14:30:00,350.16,351.19,349.95,351.19,5093.0,350.16,351.19,349.95,351.19,5093.0
2021-01-28 15:00:00,350.82,351.66,350.82,351.02,6614.0,350.82,351.66,350.82,351.02,6614.0
2021-01-28 15:30:00,350.96,351.83,348.97,348.98,23185.0,350.96,351.83,348.97,348.98,23185.0
2021-01-29 09:30:00,346.76,347.94,338.6,342.93,11574.0,346.76,347.94,338.6,342.93,11574.0
2021-01-29 10:00:00,344.56,347.92,342.17,347.58,5529.0,344.56,347.92,342.17,347.58,5529.0
2021-01-29 10:30:00,347.44,348.5,345.86,346.69,4344.0,347.44,348.5,345.86,346.69,4344.0
2021-01-29 11:00:00,347.65,347.83,343.95,344.95,2345.0,347.65,347.83,343.95,344.95,2345.0
2021-01-29 11:30:00,345.67,347.27,343.94,345.31,3202.0,345.67,347.27,343.94,345.31,3202.0
2021-01-29 12:00:00,346.57,346.89,340.52,341.44,16811.0,346.57,346.89,340.52,341.44,16811.0
2021-01-29 12:30:00,341.78,342.46,339.91,340.79,7685.0,341.78,342.46,339.91,340.79,7685.0
2021-01-29 13:00:00,341.54,342.39,339.52,342.39,3570.0,341.54,342.39,339.52,342.39,3570.0
2021-01-29 13:30:00,342.41,342.86,340.57,340.91,7650.0,342.41,342.86,340.57,340.91,7650.0
2021-01-29 14:00:00,340.52,343.61,340.52,343.06,5477.0,340.52,343.61,340.52,343.06,5477.0
2021-01-29 14:30:00,343.54,344.72,342.27,344.49,7190.0,343.54,344.72,342.27,344.49,7190.0
2021-01-29 15:00:00,345.16,346.59,345.12,346.3,7020.0,345.16,346.59,345.12,346.3,7020.0
2021-01-29 15:30:00,346.12,346.73,344.11,344.11,34597.0,346.12,346.73,344.11,344.11,34597.0
2021-02-01 09:30:00,347.0,350.97,347.0,348.11,11727.0,347.0,350.97,347.0,348.11,11727.0
2021-02-01 10:00:00,347.84,351.61,347.56,351.61,7370.0,347.84,351.61,347.56,351.61,7370.0
2021-02-01 10:30:00,351.23,351.63,349.06,349.5,2877.0,351.23,351.63,349.06,349.5,2877.0
2021-02-01 11:00:00,349.5,352.86,349.01,351.61,6736.0,349.5,352.86,349.01,351.61,6736.0
2021-02-01 11:30:00,351.28,353.24,351.28,352.88,5096.0,351.28,353.24,351.28,352.88,5096.0
2021-02-01 12:00:00,352.73,355.86,352.72,354.95,7123.0,352.73,355.86,352.72,354.95,7123.0
2021-02-01 12:30:00,354.56,356.02,353.62,355.67,4124.0,354.56,356.02,353.62,355.67,4124.0
2021-02-01 13:00:00,356.44,356.44,354.94,355.31,6917.0,356.44,356.44,354.94,355.31,6917.0
2021-02-01 13:30:00,355.3,355.67,352.35,353.18,8039.0,355.3,355.67,352.35,353.18,8039.0
2021-02-01 14:00:00,353.26,353.61,352.41,352.91,7574.0,353.26,353.61,352.41,352.91,7574.0
2021-02-01 14:30:00,353.08,354.22,352.85,353.37,12065.0,353.08,354.22,352.85,353.37,12065.0
2021-02-01 15:00:00,353.79,355.95,353.79,355.92,20629.0,353.79,355.95,353.79,355.92,20629.0
2021-02-01 15:30:00,355.96,357.05,355.41,356.52,34211.0,355.96,357.05,355.41,356.52,34211.0
2021-02-02 09:30:00,360.0,362.17,359.91,361.38,3837.0,360.0,362.17,359.91,361.38,3837.0
2021-02-02 10:00:00,361.83,363.79,361.09,362.63,4932.0,361.83,363.79,361.09,362.63,4932.0
2021-02-02 10:30:00,362.42,363.18,361.46,362.36,3686.0,362.42,363.18,361.46,362.36,3686.0
2021-02-02 11:00:00,362.14,363.99,362.14,363.18,3286.0,362.14,363.99,362.14,363.18,3286.0
2021-02-02 11:30:00,362.94,365.54,362.94,365.54,6034.0,362.94,365.54,362.94,365.54,6034.0
2021-02-02 12:00:00,365.15,365.97,363.97,365.58,4131.0,365.15,365.97,363.97,365.58,4131.0
2021-02-02 12:30:00,365.55,365.99,364.78,365.63,5564.0,365.55,365.99,364.78,365.63,5564.0
2021-02-02 13:00:00,365.99,366.83,365.26,365.41,5843.0,365.99,366.83,365.26,365.41,5843.0
2021-02-02 13:30:00,365.43,367.44,365.36,367.19,3942.0,365.43,367.44,365.36,367.19,3942.0
2021-02-02 14:00:00,367.4,368.99,366.74,368.93,5619.0,367.4,368.99,366.74,368.93,5619.0
2021-02-02 14:30:00,368.73,369.6,368.23,369.34,10559.0,368.73,369.6,368.23,369.34,10559.0
2021-02-02 15:00:00,369.29,370.16,369.25,370.16,33164.0,369.29,370.16,369.25,370.16,33164.0
2021-02-02 15:30:00,370.06,371.63,369.96,370.98,67712.0,370.06,371.63,369.96,370.98,67712.0
2021-02-03 09:30:00,370.0,373.5,368.55,372.37,21232.0,370.0,373.5,368.55,372.37,21232.0
2021-02-03 10:00:00,372.92,372.92,370.2,371.85,26061.0,372.92,372.92,370.2,371.85,26061.0
2021-02-03 10:30:00,371.63,372.58,371.28,371.9,32552.0,371.63,372.58,371.28,371.9,32552.0
2021-02-03 11:00:00,371.92,372.47,369.68,369.69,16953.0,371.92,372.47,369.68,369.69,16953.0
2021-02-03 11:30:00,369.74,372.51,369.73,372.25,10276.0,369.74,372.51,369.73,372.25,10276.0
2021-02-03 12:00:00,372.43,372.55,371.66,372.06,11812.0,372.43,372.55,371.66,372.06,11812.0
2021-02-03 12:30:00,371.87,372.26,371.53,372.18,3811.0,371.87,372.26,371.53,372.18,3811.0
2021-02-03 13:00:00,371.93,372.47,371.43,372.3,6876.0,371.93,372.47,371.43,372.3,6876.0
2021-02-03 13:30:00,372.25,373.4,372.15,373.29,3304.0,372.25,373.4,372.15,373.29,3304.0
2021-02-03 14:00:00,373.17,373.17,372.31,372.67,4040.0,373.17,373.17,372.31,372.67,4040.0
2021-02-03 14:30:00,372.64,372.64,371.54,372.14,7985.0,372.64,372.64,371.54,372.14,7985.0
2021-02-03 15:00:00,372.18,372.71,371.66,371.83,9492.0,372.18,372.71,371.66,371.83,9492.0
2021-02-03 15:30:00,371.83,374.13,371.83,372.78,32893.0,371.83,374.13,371.83,372.78,32893.0
2021-02-04 09:30:00,373.0,373.99,364.66,370.05,15765.0,373.0,373.99,364.66,370.05,15765.0
2021-02-04 10:00:00,368.87,372.91,368.5,370.99,6070.0,368.87,372.91,368.5,370.99,6070.0
2021-02-04 10:30:00,370.54,372.46,370.54,371.82,4843.0,370.54,372.46,370.54,371.82,4843.0
2021-02-04 11:00:00,371.84,371.96,370.84,371.55,20019.0,371.84,371.96,370.84,371.55,20019.0
2021-02-04 11:30:00,371.7,372.26,370.94,371.88,10979.0,371.7,372.26,370.94,371.88,10979.0
2021-02-04 12:00:00,372.04,372.84,371.66,371.66,4849.0,372.04,372.84,371.66,371.66,4849.0
2021-02-04 12:30:00,371.65,372.08,370.67,371.94,7639.0,371.65,372.08,370.67,371.94,7639.0
2021-02-04 13:00:00,372.43,373.77,372.24,373.77,5807.0,372.43,373.77,372.24,373.77,5807.0
2021-02-04 13:30:00,373.69,373.85,372.32,373.74,4348.0,373.69,373.85,372.32,373.74,4348.0
2021-02-04 14:00:00,373.97,375.16,373.62,374.73,10475.0,373.97,375.16,373.62,374.73,10475.0
2021-02-04 14:30:00,374.61,375.38,374.49,375.15,5161.0,374.61,375.38,374.49,375.15,5161.0
2021-02-04 15:00:00,374.94,375.15,373.18,373.58,6373.0,374.94,375.15,373.18,373.58,6373.0
2021-02-04 15:30:00,373.73,373.98,372.41,373.08,32848.0,373.73,373.98,372.41,373.08,32848.0
2021-02-05 09:30:00,375.84,379.63,375.54,376.69,8473.0,375.84,379.63,375.54,376.69,8473.0
2021-02-05 10:00:00,376.17,376.81,374.49,374.55,7727.0,376.17,376.81,374.49,374.55,7727.0
2021-02-05 10:30:00,374.32,375.66,373.39,375.66,3255.0,374.32,375.66,373.39,375.66,3255.0
2021-02-05 11:00:00,375.49,376.38,374.56,375.72,5315.0,375.49,376.38,374.56,375.72,5315.0
2021-02-05 11:30:00,375.92,377.9,375.92,377.65,3324.0,375.92,377.9,375.92,377.65,3324.0
2021-02-05 12:00:00,377.42,377.78,377.05,377.35,5507.0,377.42,377.78,377.05,377.35,5507.0
2021-02-05 12:30:00,377.4,377.72,377.03,377.48,1902.0,377.4,377.72,377.03,377.48,1902.0
2021-02-05 13:00:00,377.22,379.16,376.57,379.15,7220.0,377.22,379.16,376.57,379.15,7220.0
2021-02-05 13:30:00,378.37,378.7,376.57,377.0,1600.0,378.37,378.7,376.57,377.0,1600.0
2021-02-05 14:00:00,377.11,378.19,376.5,376.7,4680.0,377.11,378.19,376.5,376.7,4680.0
2021-02-05 14:30:00,376.82,376.82,376.0,376.28,2293.0,376.82,376.82,376.0,376.28,2293.0
2021-02-05 15:00:00,376.63,376.66,375.77,375.97,4849.0,376.63,376.66,375.77,375.97,4849.0
2021-02-05 15:30:00,376.13,377.46,375.0,377.42,40598.0,376.13,377.46,375.0,377.42,40598.0
2021-02-08 09:30:00,379.0,382.65,377.26,382.65,10963.0,379.0,382.65,377.26,382.65,10963.0
2021-02-08 10:00:00,381.71,383.25,381.06,382.79,6144.0,381.71,383.25,381.06,382.79,6144.0
2021-02-08 10:30:00,382.56,383.15,381.33,382.69,4528.0,382.56,383.15,381.33,382.69,4528.0
2021-02-08 11:00:00,383.24,384.43,382.02,383.8,3771.0,383.24,384.43,382.02,383.8,3771.0
2021-02-08 11:30:00,384.14,384.95,382.63,384.89,6700.0,384.14,384.95,382.63,384.89,6700.0
2021-02-08 12:00:00,384.69,389.0,384.68,388.78,19460.0,384.69,389.0,384.68,388.78,19460.0
2021-02-08 12:30:00,388.65,389.76,387.66,388.35,10856.0,388.65,389.76,387.66,388.35,10856.0
2021-02-08 13:00:00,388.23,388.72,387.75,388.39,5553.0,388.23,388.72,387.75,388.39,5553.0
2021-02-08 13:30:00,388.54,391.24,388.53,390.88,8757.0,388.54,391.24,388.53,390.88,8757.0
2021-02-08 14:00:00,391.2,391.2,387.89,387.94,15381.0,391.2,391.2,387.89,387.94,15381.0
2021-02-08 14:30:00,387.95,387.95,386.65,387.43,8296.0,387.95,387.95,386.65,387.43,8296.0
2021-02-08 15:00:00,387.53,388.59,387.4,388.59,6900.0,387.53,388.59,387.4,388.59,6900.0
2021-02-08 15:30:00,388.56,390.65,388.55,390.33,29579.0,388.56,390.65,388.55,390.33,29579.0
2021-02-09 09:30:00,389.0,391.44,385.25,390.97,34811.0,389.0,391.44,385.25,390.97,34811.0
2021-02-09 10:00:00,391.21,391.21,389.63,390.0,14406.0,391.21,391.21,389.63,390.0,14406.0
2021-02-09 10:30:00,389.93,390.0,388.71,389.56,14835.0,389.93,390.0,388.71,389.56,14835.0
2021-02-09 11:00:00,389.27,389.27,386.92,387.26,20720.0,389.27,389.27,386.92,387.26,20720.0
2021-02-09 11:30:00,387.25,389.03,386.77,389.03,6710.0,387.25,389.03,386.77,389.03,6710.0
2021-02-09 12:00:00,389.03,390.8,388.96,390.43,4707.0,389.03,390.8,388.96,390.43,4707.0
2021-02-09 12:30:00,390.7,392.8,390.6,391.41,11899.0,390.7,392.8,390.6,391.41,11899.0
2021-02-09 13:00:00,391.43,392.25,391.4,392.08,21153.0,391.43,392.25,391.4,392.08,21153.0
2021-02-09 13:30:00,392.0,393.25,391.7,393.25,39824.0,392.0,393.25,391.7,393.25,39824.0
2021-02-09 14:00:00,393.18,393.87,392.94,393.29,6929.0,393.18,393.87,392.94,393.29,6929.0
2021-02-09 14:30:00,393.39,394.72,391.72,394.7,16171.0,393.39,394.72,391.72,394.7,16171.0
2021-02-09 15:00:00,394.71,396.15,394.0,394.34,29489.0,394.71,396.15,394.0,394.34,29489.0
2021-02-09 15:30:00,394.19,397.34,394.01,394.46,56381.0,394.19,397.34,394.01,394.46,56381.0
2021-02-10 09:30:00,398.26,398.26,394.82,397.37,9338.0,398.26,398.26,394.82,397.37,9338.0
2021-02-10 10:00:00,397.83,397.83,388.01,389.34,8735.0,397.83,397.83,388.01,389.34,8735.0
2021-02-10 10:30:00,388.46,390.11,386.73,388.81,8918.0,388.46,390.11,386.73,388.81,8918.0
2021-02-10 11:00:00,388.49,390.06,387.6,388.89,6642.0,388.49,390.06,387.6,388.89,6642.0
2021-02-10 11:30:00,387.45,388.64,387.17,387.8,4497.0,387.45,388.64,387.17,387.8,4497.0
2021-02-10 12:00:00,387.65,387.66,386.08,386.44,4905.0,387.65,387.66,386.08,386.44,4905.0
2021-02-10 12:30:00,387.33,389.22,387.13,388.65,2917.0,387.33,389.22,387.13,388.65,2917.0
2021-02-10 13:00:00,388.69,390.29,388.06,390.13,3731.0,388.69,390.29,388.06,390.13,3731.0
2021-02-10 13:30:00,389.97,389.97,388.64,389.36,4330.0,389.97,389.97,388.64,389.36,4330.0
2021-02-10 14:00:00,389.37,389.77,388.8,389.59,3401.0,389.37,389.77,388.8,389.59,3401.0
2021-02-10 14:30:00,389.59,390.32,389.25,389.83,2890.0,389.59,390.32,389.25,389.83,2890.0
2021-02-10 15:00:00,389.99,390.39,387.9,387.91,6228.0,389.99,390.39,387.9,387.91,6228.0
2021-02-10 15:30:00,388.21,388.21,386.3,387.39,25411.0,388.21,388.21,386.3,387.39,25411.0
2021-02-11 09:30:00,390.04,393.58,390.04,390.64,5165.0,390.04,393.58,390.04,390.64,5165.0
2021-02-11 10:00:00,390.56,392.9,390.55,391.91,2970.0,390.56,392.9,390.55,391.91,2970.0
2021-02-11 10:30:00,392.51,394.32,392.51,393.77,4039.0,392.51,394.32,392.51,393.77,4039.0
2021-02-11 11:00:00,393.83,395.97,393.83,395.97,5421.0,393.83,395.97,393.83,395.97,5421.0
2021-02-11 11:30:00,396.03,396.76,395.3,395.43,4735.0,396.03,396.76,395.3,395.43,4735.0
2021-02-11 12:00:00,395.04,395.04,391.62,391.62,4845.0,395.04,395.04,391.62,391.62,4845.0
2021-02-11 12:30:00,391.97,395.17,391.97,394.48,4134.0,391.97,395.17,391.97,394.48,4134.0
2021-02-11 13:00:00,394.52,395.22,393.24,394.29,4694.0,394.52,395.22,393.24,394.29,4694.0
2021-02-11 13:30:00,394.65,394.9,394.01,394.01,2655.0,394.65,394.9,394.01,394.01,2655.0
2021-02-11 14:00:00,393.44,393.45,392.04,392.44,1999.0,393.44,393.45,392.04,392.44,1999.0
2021-02-11 14:30:00,393.02,393.61,392.12,393.45,2400.0,393.02,393.61,392.12,393.45,2400.0
2021-02-11 15:00:00,393.79,394.53,393.76,394.02,2762.0,393.79,394.53,393.76,394.02,2762.0
2021-02-11 15:30:00,393.65,393.65,392.23,392.89,15410.0,393.65,393.65,392.23,392.89,15410.0
2021-02-12 09:30:00,393.0,393.0,389.07,391.24,3312.0,393.0,393.0,389.07,391.24,3312.0
2021-02-12 10:00:00,391.74,394.27,391.73,394.27,2500.0,391.74,394.27,391.73,394.27,2500.0
2021-02-12 10:30:00,392.68,394.73,391.86,394.45,3449.0,392.68,394.73,391.86,394.45,3449.0
2021-02-12 11:00:00,394.33,400.87,394.32,400.18,30678.0,394.33,400.87,394.32,400.18,30678.0
2021-02-12 11:30:00,400.02,400.97,396.89,398.18,18229.0,400.02,400.97,396.89,398.18,18229.0
2021-02-12 12:00:00,399.95,399.95,399.09,399.4,1299.0,399.95,399.95,399.09,399.4,1299.0
2021-02-12 12:30:00,399.36,399.87,399.1,399.82,1978.0,399.36,399.87,399.1,399.82,1978.0
2021-02-12 13:00:00,399.48,399.49,397.35,397.43,1708.0,399.48,399.49,397.35,397.43,1708.0
2021-02-12 13:30:00,397.65,398.1,396.77,397.21,4309.0,397.65,398.1,396.77,397.21,4309.0
2021-02-12 14:00:00,397.37,397.4,396.54,397.31,1500.0,397.37,397.4,396.54,397.31,1500.0
2021-02-12 14:30:00,397.16,398.31,396.87,397.75,3409.0,397.16,398.31,396.87,397.75,3409.0
2021-02-12 15:00:00,397.45,398.22,397.09,398.22,2793.0,397.45,398.22,397.09,398.22,2793.0
2021-02-12 15:30:00,398.22,400.98,398.22,400.32,18853.0,398.22,400.98,398.22,400.32,18853.0
2021-02-16 09:30:00,401.35,402.62,398.66,399.3,7030.0,401.35,402.62,398.66,399.3,7030.0
2021-02-16 10:00:00,398.89,400.1,398.0,399.53,6374.0,398.89,400.1,398.0,399.53,6374.0
2021-02-16 10:30:00,399.42,400.87,397.5,398.02,8175.0,399.42,400.87,397.5,398.02,8175.0
2021-02-16 11:00:00,398.86,398.86,396.54,396.54,4337.0,398.86,398.86,396.54,396.54,4337.0
2021-02-16 11:30:00,396.21,397.63,393.87,394.4,4141.0,396.21,397.63,393.87,394.4,4141.0
2021-02-16 12:00:00,395.7,395.84,394.0,395.78,2926.0,395.7,395.84,394.0,395.78,2926.0
2021-02-16 12:30:00,395.13,395.61,393.88,395.48,6852.0,395.13,395.61,393.88,395.48,6852.0
2021-02-16 13:00:00,394.97,396.22,394.87,395.75,4042.0,394.97,396.22,394.87,395.75,4042.0
2021-02-16 13:30:00,395.45,396.54,395.19,395.59,4629.0,395.45,396.54,395.19,395.59,4629.0
2021-02-16 14:00:00,395.35,397.09,395.35,396.98,2846.0,395.35,397.09,395.35,396.98,2846.0
2021-02-16 14:30:00,396.91,396.95,395.28,395.28,3101.0,396.91,396.95,395.28,395.28,3101.0
2021-02-16 15:00:00,396.11,396.13,395.38,395.45,6155.0,396.11,396.13,395.38,395.45,6155.0
2021-02-16 15:30:00,395.0,395.17,394.01,394.69,14258.0,395.0,395.17,394.01,394.69,14258.0
2021-02-17 09:30:00,392.51,393.68,387.95,393.27,14630.0,392.51,393.68,387.95,393.27,14630.0
2021-02-17 10:00:00,393.01,393.38,387.94,389.05,15552.0,393.01,393.38,387.94,389.05,15552.0
2021-02-17 10:30:00,388.29,393.58,388.28,393.58,6547.0,388.29,393.58,388.28,393.58,6547.0
2021-02-17 11:00:00,393.49,393.49,390.81,392.97,12086.0,393.49,393.49,390.81,392.97,12086.0
2021-02-17 11:30:00,393.17,393.93,388.68,388.68,18620.0,393.17,393.93,388.68,388.68,18620.0
2021-02-17 12:00:00,388.71,390.63,388.71,389.84,8916.0,388.71,390.63,388.71,389.84,8916.0
2021-02-17 12:30:00,390.3,392.93,390.08,391.95,6854.0,390.3,392.93,390.08,391.95,6854.0
2021-02-17 13:00:00,392.2,392.44,390.6,391.5,10266.0,392.2,392.44,390.6,391.5,10266.0
2021-02-17 13:30:00,392.28,392.38,391.55,391.64,6153.0,392.28,392.38,391.55,391.64,6153.0
2021-02-17 14:00:00,392.09,393.52,391.36,391.38,12934.0,392.09,393.52,391.36,391.38,12934.0
2021-02-17 14:30:00,391.82,392.55,390.64,391.99,12290.0,391.82,392.55,390.64,391.99,12290.0
2021-02-17 15:00:00,392.25,392.69,391.23,391.23,18548.0,392.25,392.69,391.23,391.23,18548.0
2021-02-17 15:30:00,391.62,392.8,391.22,391.64,47300.0,391.62,392.8,391.22,391.64,47300.0
2021-02-18 09:30:00,387.37,394.15,372.7,389.36,36885.0,387.37,394.15,372.7,389.36,36885.0
2021-02-18 10:00:00,388.49,388.5,378.34,378.34,14407.0,388.49,388.5,378.34,378.34,14407.0
2021-02-18 10:30:00,377.94,384.0,377.91,381.23,11374.0,377.94,384.0,377.91,381.23,11374.0
2021-02-18 11:00:00,381.49,384.14,381.23,382.84,15552.0,381.49,384.14,381.23,382.84,15552.0
2021-02-18 11:30:00,382.61,382.65,379.63,379.63,7711.0,382.61,382.65,379.63,379.63,7711.0
2021-02-18 12:00:00,379.5,380.09,377.87,379.83,9423.0,379.5,380.09,377.87,379.83,9423.0
2021-02-18 12:30:00,380.44,381.55,378.36,378.36,8245.0,380.44,381.55,378.36,378.36,8245.0
2021-02-18 13:00:00,378.38,382.14,378.37,382.13,16960.0,378.38,382.14,378.37,382.13,16960.0
2021-02-18 13:30:00,382.16,382.16,379.84,380.66,13725.0,382.16,382.16,379.84,380.66,13725.0
2021-02-18 14:00:00,380.66,381.67,380.34,380.89,11765.0,380.66,381.67,380.34,380.89,11765.0
2021-02-18 14:30:00,380.66,380.76,378.84,380.07,6236.0,380.66,380.76,378.84,380.07,6236.0
2021-02-18 15:00:00,380.42,381.26,380.02,380.63,8045.0,380.42,381.26,380.02,380.63,8045.0
2021-02-18 15:30:00,380.38,381.13,376.85,378.46,53817.0,380.38,381.13,376.85,378.46,53817.0
2021-02-19 09:30:00,378.55,384.99,378.55,381.41,13923.0,378.55,384.99,378.55,381.41,13923.0
2021-02-19 10:00:00,381.4,384.25,380.95,383.79,7979.0,381.4,384.25,380.95,383.79,7979.0
2021-02-19 10:30:00,384.05,384.11,381.4,381.96,2342.0,384.05,384.11,381.4,381.96,2342.0
2021-02-19 11:00:00,381.92,382.35,380.09,381.12,4786.0,381.92,382.35,380.09,381.12,4786.0
2021-02-19 11:30:00,380.02,382.85,378.95,382.85,6882.0,380.02,382.85,378.95,382.85,6882.0
2021-02-19 12:00:00,382.63,382.63,380.69,380.73,2801.0,382.63,382.63,380.69,380.73,2801.0
2021-02-19 12:30:00,380.56,381.08,379.56,380.81,5686.0,380.56,381.08,379.56,380.81,5686.0
2021-02-19 13:00:00,380.98,382.08,379.95,380.44,3677.0,380.98,382.08,379.95,380.44,3677.0
2021-02-19 13:30:00,380.56,381.28,378.83,380.09,11523.0,380.56,381.28,378.83,380.09,11523.0
2021-02-19 14:00:00,380.91,380.91,379.08,379.28,7627.0,380.91,380.91,379.08,379.28,7627.0
2021-02-19 14:30:00,379.07,379.48,378.33,378.77,5339.0,379.07,379.48,378.33,378.77,5339.0
2021-02-19 15:00:00,378.75,379.3,376.52,377.65,4804.0,378.75,379.3,376.52,377.65,4804.0
2021-02-19 15:30:00,378.25,378.25,375.46,375.92,29025.0,378.25,378.25,375.46,375.92,29025.0
2021-02-22 09:30:00,372.08,374.92,365.71,366.39,23879.0,372.08,374.92,365.71,366.39,23879.0
2021-02-22 10:00:00,366.89,367.02,363.94,364.3,17506.0,366.89,367.02,363.94,364.3,17506.0
2021-02-22 10:30:00,364.28,364.62,362.55,362.68,48316.0,364.28,364.62,362.55,362.68,48316.0
2021-02-22 11:00:00,362.63,363.43,359.45,359.9,76134.0,362.63,363.43,359.45,359.9,76134.0
2021-02-22 11:30:00,359.98,363.1,359.91,360.81,26396.0,359.98,363.1,359.91,360.81,26396.0
2021-02-22 12:00:00,360.85,363.29,359.79,362.8,18129.0,360.85,363.29,359.79,362.8,18129.0
2021-02-22 12:30:00,362.85,363.21,361.97,362.74,16111.0,362.85,363.21,361.97,362.74,16111.0
2021-02-22 13:00:00,362.77,362.77,360.45,361.0,16332.0,362.77,362.77,360.45,361.0,16332.0
2021-02-22 13:30:00,361.0,361.8,359.56,360.39,83565.0,361.0,361.8,359.56,360.39,83565.0
2021-02-22 14:00:00,360.28,361.34,358.84,360.02,20893.0,360.28,361.34,358.84,360.02,20893.0
2021-02-22 14:30:00,359.79,362.45,359.41,361.48,42408.0,359.79,362.45,359.41,361.48,42408.0
2021-02-22 15:00:00,361.19,363.91,360.78,362.7,8175.0,361.19,363.91,360.78,362.7,8175.0
2021-02-22 15:30:00,362.52,365.4,362.49,365.39,52628.0,362.52,365.4,362.49,365.39,52628.0
2021-02-23 09:30:00,356.53,359.12,350.0,355.9,22484.0,356.53,359.12,350.0,355.9,22484.0
2021-02-23 10:00:00,355.61,361.01,355.61,361.0,13869.0,355.61,361.01,355.61,361.0,13869.0
2021-02-23 10:30:00,360.3,365.31,359.81,365.31,6435.0,360.3,365.31,359.81,365.31,6435.0
2021-02-23 11:00:00,364.75,366.61,363.63,364.52,6606.0,364.75,366.61,363.63,364.52,6606.0
2021-02-23 11:30:00,365.26,365.7,363.81,364.94,7679.0,365.26,365.7,363.81,364.94,7679.0
2021-02-23 12:00:00,364.71,364.92,362.6,364.68,5554.0,364.71,364.92,362.6,364.68,5554.0
2021-02-23 12:30:00,364.73,365.05,361.82,362.62,10193.0,364.73,365.05,361.82,362.62,10193.0
2021-02-23 13:00:00,362.71,364.96,362.36,364.69,5063.0,362.71,364.96,362.36,364.69,5063.0
2021-02-23 13:30:00,364.5,364.81,362.18,363.33,6426.0,364.5,364.81,362.18,363.33,6426.0
2021-02-23 14:00:00,363.04,363.17,362.16,363.17,3501.0,363.04,363.17,362.16,363.17,3501.0
2021-02-23 14:30:00,363.14,365.02,362.04,365.02,4543.0,363.14,365.02,362.04,365.02,4543.0
2021-02-23 15:00:00,364.64,370.61,364.64,370.54,7418.0,364.64,370.61,364.64,370.54,7418.0
2021-02-23 15:30:00,370.03,371.85,369.1,371.63,59608.0,370.03,371.85,369.1,371.63,59608.0
2021-02-24 09:30:00,367.44,368.05,359.66,361.21,12100.0,367.44,368.05,359.66,361.21,12100.0
2021-02-24 10:00:00,360.88,362.41,359.17,361.48,6727.0,360.88,362.41,359.17,361.48,6727.0
2021-02-24 10:30:00,361.84,363.72,360.79,363.51,6152.0,361.84,363.72,360.79,363.51,6152.0
2021-02-24 11:00:00,363.99,365.29,362.39,364.53,6748.0,363.99,365.29,362.39,364.53,6748.0
2021-02-24 11:30:00,364.89,368.03,364.42,367.81,6448.0,364.89,368.03,364.42,367.81,6448.0
2021-02-24 12:00:00,367.44,368.75,367.34,368.0,3903.0,367.44,368.75,367.34,368.0,3903.0
2021-02-24 12:30:00,368.32,368.84,367.68,367.9,4188.0,368.32,368.84,367.68,367.9,4188.0
2021-02-24 13:00:00,367.88,368.83,367.5,368.41,4809.0,367.88,368.83,367.5,368.41,4809.0
2021-02-24 13:30:00,368.64,369.03,368.13,368.94,3210.0,368.64,369.03,368.13,368.94,3210.0
2021-02-24 14:00:00,369.36,369.61,368.62,369.0,6683.0,369.36,369.61,368.62,369.0,6683.0
2021-02-24 14:30:00,369.09,369.4,368.43,369.14,8132.0,369.09,369.4,368.43,369.14,8132.0
2021-02-24 15:00:00,369.31,369.7,368.7,369.35,9665.0,369.31,369.7,368.7,369.35,9665.0
2021-02-24 15:30:00,369.48,369.92,368.14,369.41,31056.0,369.48,369.92,368.14,369.41,31056.0
2021-02-25 09:30:00,369.02,371.78,369.0,369.25,5573.0,369.02,371.78,369.0,369.25,5573.0
2021-02-25 10:00:00,368.65,370.23,365.62,369.24,19450.0,368.65,370.23,365.62,369.24,19450.0
2021-02-25 10:30:00,369.45,370.88,368.23,370.34,5385.0,369.45,370.88,368.23,370.34,5385.0
2021-02-25 11:00:00,370.58,371.54,369.61,369.61,4298.0,370.58,371.54,369.61,369.61,4298.0
2021-02-25 11:30:00,369.53,369.89,366.25,366.43,8440.0,369.53,369.89,366.25,366.43,8440.0
2021-02-25 12:00:00,366.52,368.79,366.07,368.79,20901.0,366.52,368.79,366.07,368.79,20901.0
2021-02-25 12:30:00,368.02,368.4,361.3,361.3,15154.0,368.02,368.4,361.3,361.3,15154.0
2021-02-25 13:00:00,361.69,363.74,360.28,363.56,12912.0,361.69,363.74,360.28,363.56,12912.0
2021-02-25 13:30:00,362.8,364.5,362.34,363.02,3109.0,362.8,364.5,362.34,363.02,3109.0
2021-02-25 14:00:00,364.32,366.21,364.27,366.08,4939.0,364.32,366.21,364.27,366.08,4939.0
2021-02-25 14:30:00,365.81,366.03,363.73,364.85,8631.0,365.81,366.03,363.73,364.85,8631.0
2021-02-25 15:00:00,364.55,365.41,363.5,364.67,18107.0,364.55,365.41,363.5,364.67,18107.0
2021-02-25 15:30:00,364.68,366.32,362.85,364.17,30932.0,364.68,366.32,362.85,364.17,30932.0
2021-02-26 09:30:00,367.16,369.95,364.36,365.56,12394.0,367.16,369.95,364.36,365.56,12394.0
2021-02-26 10:00:00,364.95,366.16,362.01,363.24,6306.0,364.95,366.16,362.01,363.24,6306.0
2021-02-26 10:30:00,363.31,369.3,361.8,368.62,6441.0,363.31,369.3,361.8,368.62,6441.0
2021-02-26 11:00:00,368.5,369.48,367.15,367.15,4220.0,368.5,369.48,367.15,367.15,4220.0
2021-02-26 11:30:00,367.87,371.33,367.87,371.33,6182.0,367.87,371.33,367.87,371.33,6182.0
2021-02-26 12:00:00,370.87,374.37,370.28,373.49,6748.0,370.87,374.37,370.28,373.49,6748.0
2021-02-26 12:30:00,373.09,374.07,371.96,372.93,5191.0,373.09,374.07,371.96,372.93,5191.0
2021-02-26 13:00:00,372.69,374.64,371.9,373.89,4890.0,372.69,374.64,371.9,373.89,4890.0
2021-02-26 13:30:00,373.57,374.53,371.1,374.37,13782.0,373.57,374.53,371.1,374.37,13782.0
2021-02-26 14:00:00,374.12,375.21,372.97,373.56,10762.0,374.12,375.21,372.97,373.56,10762.0
2021-02-26 14:30:00,373.56,375.31,373.16,374.78,10402.0,373.56,375.31,373.16,374.78,10402.0
2021-02-26 15:00:00,375.13,377.77,374.95,375.21,12139.0,375.13,377.77,374.95,375.21,12139.0
2021-02-26 15:30:00,375.02,378.27,373.61,373.61,53890.0,375.02,378.27,373.61,373.61,53890.0
2021-03-01 09:30:00,378.0,383.41,377.84,381.56,12586.0,378.0,383.41,377.84,381.56,12586.0
2021-03-01 10:00:00,382.47,385.11,380.17,383.59,10323.0,382.47,385.11,380.17,383.59,10323.0
2021-03-01 10:30:00,384.22,384.59,381.69,381.69,2834.0,384.22,384.59,381.69,381.69,2834.0
2021-03-01 11:00:00,381.89,382.78,380.8,381.11,2908.0,381.89,382.78,380.8,381.11,2908.0
2021-03-01 11:30:00,381.46,383.84,380.87,383.84,2850.0,381.46,383.84,380.87,383.84,2850.0
2021-03-01 12:00:00,383.03,383.36,380.92,381.9,4504.0,383.03,383.36,380.92,381.9,4504.0
2021-03-01 12:30:00,381.9,382.61,381.61,382.29,14738.0,381.9,382.61,381.61,382.29,14738.0
2021-03-01 13:00:00,381.87,382.58,381.34,381.59,2638.0,381.87,382.58,381.34,381.59,2638.0
2021-03-01 13:30:00,381.84,383.76,381.64,383.66,4043.0,381.84,383.76,381.64,383.66,4043.0
2021-03-01 14:00:00,383.32,384.7,383.32,384.7,4668.0,383.32,384.7,383.32,384.7,4668.0
2021-03-01 14:30:00,384.31,384.72,384.27,384.61,3625.0,384.31,384.72,384.27,384.61,3625.0
2021-03-01 15:00:00,384.44,384.69,383.95,384.65,5212.0,384.44,384.69,383.95,384.65,5212.0
2021-03-01 15:30:00,384.58,384.9,382.85,384.9,16898.0,384.58,384.9,382.85,384.9,16898.0
2021-03-02 09:30:00,384.13,385.47,382.8,385.47,7464.0,384.13,385.47,382.8,385.47,7464.0
2021-03-02 10:00:00,386.1,388.4,385.2,386.17,19099.0,386.1,388.4,385.2,386.17,19099.0
2021-03-02 10:30:00,386.81,387.66,385.0,385.28,6584.0,386.81,387.66,385.0,385.28,6584.0
2021-03-02 11:00:00,384.92,386.98,384.81,385.64,7608.0,384.92,386.98,384.81,385.64,7608.0
2021-03-02 11:30:00,386.76,386.76,384.15,385.59,5743.0,386.76,386.76,384.15,385.59,5743.0
2021-03-02 12:00:00,385.7,386.92,385.64,385.9,5300.0,385.7,386.92,385.64,385.9,5300.0
2021-03-02 12:30:00,386.16,388.19,385.68,388.19,5889.0,386.16,388.19,385.68,388.19,5889.0
2021-03-02 13:00:00,388.46,388.97,387.71,388.38,6319.0,388.46,388.97,387.71,388.38,6319.0
2021-03-02 13:30:00,388.62,390.39,388.29,388.77,8540.0,388.62,390.39,388.29,388.77,8540.0
2021-03-02 14:00:00,388.96,390.28,388.45,388.93,7643.0,388.96,390.28,388.45,388.93,7643.0
2021-03-02 14:30:00,389.22,390.4,388.46,390.16,5241.0,389.22,390.4,388.46,390.16,5241.0
2021-03-02 15:00:00,390.24,390.24,388.04,388.23,5017.0,390.24,390.24,388.04,388.23,5017.0
2021-03-02 15:30:00,387.97,388.7,386.44,387.29,44365.0,387.97,388.7,386.44,387.29,44365.0
2021-03-03 09:30:00,387.27,387.27,378.95,378.95,8445.0,387.27,387.27,378.95,378.95,8445.0
2021-03-03 10:00:00,379.8,380.97,377.2,378.53,4167.0,379.8,380.97,377.2,378.53,4167.0
2021-03-03 10:30:00,378.13,379.87,377.24,379.87,9937.0,378.13,379.87,377.24,379.87,9937.0
2021-03-03 11:00:00,379.74,381.01,378.95,381.01,4427.0,379.74,381.01,378.95,381.01,4427.0
2021-03-03 11:30:00,380.89,381.02,377.84,378.65,3517.0,380.89,381.02,377.84,378.65,3517.0
2021-03-03 12:00:00,377.84,378.3,376.36,376.36,5832.0,377.84,378.3,376.36,376.36,5832.0
2021-03-03 12:30:00,376.5,376.51,375.18,375.44,8394.0,376.5,376.51,375.18,375.44,8394.0
2021-03-03 13:00:00,375.11,376.71,374.71,376.07,7027.0,375.11,376.71,374.71,376.07,7027.0
2021-03-03 13:30:00,376.27,376.27,374.61,375.06,7067.0,376.27,376.27,374.61,375.06,7067.0
2021-03-03 14:00:00,374.94,375.13,372.88,373.81,8277.0,374.94,375.13,372.88,373.81,8277.0
2021-03-03 14:30:00,373.5,376.22,372.51,376.21,9761.0,373.5,376.22,372.51,376.21,9761.0
2021-03-03 15:00:00,376.25,377.73,375.59,377.67,19352.0,376.25,377.73,375.59,377.67,19352.0
2021-03-03 15:30:00,377.69,379.89,377.54,378.54,53388.0,377.69,379.89,377.54,378.54,53388.0
2021-03-04 09:30:00,376.94,376.94,370.66,371.06,17528.0,376.94,376.94,370.66,371.06,17528.0
2021-03-04 10:00:00,370.97,372.03,367.18,368.38,22673.0,370.97,372.03,367.18,368.38,22673.0
2021-03-04 10:30:00,367.14,373.34,365.94,373.19,13841.0,367.14,373.34,365.94,373.19,13841.0
2021-03-04 11:00:00,372.46,374.21,371.97,373.08,9435.0,372.46,374.21,371.97,373.08,9435.0
2021-03-04 11:30:00,372.59,377.18,372.44,373.54,10608.0,372.59,377.18,372.44,373.54,10608.0
2021-03-04 12:00:00,374.36,376.21,371.69,373.01,20180.0,374.36,376.21,371.69,373.01,20180.0
2021-03-04 12:30:00,372.86,372.86,362.69,362.91,41439.0,372.86,372.86,362.69,362.91,41439.0
2021-03-04 13:00:00,362.96,363.95,358.79,361.44,7685.0,362.96,363.95,358.79,361.44,7685.0
2021-03-04 13:30:00,361.24,361.24,355.2,355.25,6846.0,361.24,361.24,355.2,355.25,6846.0
2021-03-04 14:00:00,355.9,356.81,353.32,356.06,14561.0,355.9,356.81,353.32,356.06,14561.0
2021-03-04 14:30:00,355.0,361.47,353.42,359.62,50690.0,355.0,361.47,353.42,359.62,50690.0
2021-03-04 15:00:00,359.18,359.18,353.5,356.53,57109.0,359.18,359.18,353.5,356.53,57109.0
2021-03-04 15:30:00,356.21,359.84,355.34,359.5,79452.0,356.21,359.84,355.34,359.5,79452.0
2021-03-05 09:30:00,364.22,367.78,360.08,361.51,40078.0,364.22,367.78,360.08,361.51,40078.0
2021-03-05 10:00:00,361.52,362.64,357.35,357.59,21600.0,361.52,362.64,357.35,357.59,21600.0
2021-03-05 10:30:00,357.24,359.93,355.39,356.33,10069.0,357.24,359.93,355.39,356.33,10069.0
2021-03-05 11:00:00,356.46,357.6,346.91,347.65,8922.0,356.46,357.6,346.91,347.65,8922.0
2021-03-05 11:30:00,348.62,353.0,348.41,352.24,4992.0,348.62,353.0,348.41,352.24,4992.0
2021-03-05 12:00:00,353.04,353.04,349.52,352.96,14302.0,353.04,353.04,349.52,352.96,14302.0
2021-03-05 12:30:00,353.0,356.94,351.9,355.66,20341.0,353.0,356.94,351.9,355.66,20341.0
2021-03-05 13:00:00,354.7,358.01,352.93,356.52,10415.0,354.7,358.01,352.93,356.52,10415.0
2021-03-05 13:30:00,356.41,359.95,355.81,357.94,15027.0,356.41,359.95,355.81,357.94,15027.0
2021-03-05 14:00:00,357.95,358.19,354.27,357.16,9348.0,357.95,358.19,354.27,357.16,9348.0
2021-03-05 14:30:00,357.43,358.52,355.38,357.63,11624.0,357.43,358.52,355.38,357.63,11624.0
2021-03-05 15:00:00,358.1,359.61,357.08,358.37,11006.0,358.1,359.61,357.08,358.37,11006.0
2021-03-05 15:30:00,359.05,359.74,357.56,358.56,44979.0,359.05,359.74,357.56,358.56,44979.0
2021-03-08 09:30:00,355.46,355.46,342.53,344.71,28142.0,355.46,355.46,342.53,344.71,28142.0
2021-03-08 10:00:00,346.23,352.12,342.95,350.91,18702.0,346.23,352.12,342.95,350.91,18702.0
2021-03-08 10:30:00,352.11,354.22,351.06,351.21,12359.0,352.11,354.22,351.06,351.21,12359.0
2021-03-08 11:00:00,351.28,353.15,349.73,350.46,13668.0,351.28,353.15,349.73,350.46,13668.0
2021-03-08 11:30:00,350.12,350.12,345.8,346.1,17082.0,350.12,350.12,345.8,346.1,17082.0
2021-03-08 12:00:00,346.51,347.71,344.76,347.71,26513.0,346.51,347.71,344.76,347.71,26513.0
2021-03-08 12:30:00,347.22,349.48,345.37,345.63,55705.0,347.22,349.48,345.37,345.63,55705.0
2021-03-08 13:00:00,345.66,349.61,345.5,347.67,77860.0,345.66,349.61,345.5,347.67,77860.0
2021-03-08 13:30:00,347.67,347.67,344.25,345.26,19349.0,347.67,347.67,344.25,345.26,19349.0
2021-03-08 14:00:00,345.0,346.25,344.53,345.0,11360.0,345.0,346.25,344.53,345.0,11360.0
2021-03-08 14:30:00,345.04,345.54,341.82,342.27,11404.0,345.04,345.54,341.82,342.27,11404.0
2021-03-08 15:00:00,342.44,342.44,339.11,341.44,28380.0,342.44,342.44,339.11,341.44,28380.0
2021-03-08 15:30:00,340.63,342.31,338.69,339.26,55716.0,340.63,342.31,338.69,339.26,55716.0
2021-03-09 09:30:00,350.28,356.8,343.54,348.76,40892.0,350.28,356.8,343.54,348.76,40892.0
2021-03-09 10:00:00,349.25,353.24,348.49,349.68,40299.0,349.25,353.24,348.49,349.68,40299.0
2021-03-09 10:30:00,350.0,352.44,348.45,351.5,32408.0,350.0,352.44,348.45,351.5,32408.0
2021-03-09 11:00:00,351.4,352.79,349.85,352.63,8327.0,351.4,352.79,349.85,352.63,8327.0
2021-03-09 11:30:00,352.55,352.55,350.76,352.28,8007.0,352.55,352.55,350.76,352.28,8007.0
2021-03-09 12:00:00,352.17,354.48,352.16,354.05,6781.0,352.17,354.48,352.16,354.05,6781.0
2021-03-09 12:30:00,354.09,354.46,352.34,352.78,6081.0,354.09,354.46,352.34,352.78,6081.0
2021-03-09 13:00:00,352.95,354.17,352.3,354.11,8508.0,352.95,354.17,352.3,354.11,8508.0
2021-03-09 13:30:00,354.22,354.45,353.56,354.32,5029.0,354.22,354.45,353.56,354.32,5029.0
2021-03-09 14:00:00,354.32,354.32,353.46,353.69,10261.0,354.32,354.32,353.46,353.69,10261.0
2021-03-09 14:30:00,353.73,353.89,351.69,351.8,7958.0,353.73,353.89,351.69,351.8,7958.0
2021-03-09 15:00:00,351.51,352.39,351.5,352.08,5891.0,351.51,352.39,351.5,352.08,5891.0
2021-03-09 15:30:00,351.85,353.38,350.43,351.16,37785.0,351.85,353.38,350.43,351.16,37785.0
2021-03-10 09:30:00,355.05,355.05,350.2,350.56,15642.0,355.05,355.05,350.2,350.56,15642.0
2021-03-10 10:00:00,351.88,355.73,349.29,349.49,9464.0,351.88,355.73,349.29,349.49,9464.0
2021-03-10 10:30:00,349.59,351.74,348.01,351.53,7204.0,349.59,351.74,348.01,351.53,7204.0
2021-03-10 11:00:00,350.61,352.34,348.19,350.59,6920.0,350.61,352.34,348.19,350.59,6920.0
2021-03-10 11:30:00,350.19,351.59,348.71,351.05,5817.0,350.19,351.59,348.71,351.05,5817.0
2021-03-10 12:00:00,351.15,352.33,350.28,351.27,13496.0,351.15,352.33,350.28,351.27,13496.0
2021-03-10 12:30:00,351.15,351.53,348.88,350.45,4077.0,351.15,351.53,348.88,350.45,4077.0
2021-03-10 13:00:00,350.04,351.47,348.82,350.52,4380.0,350.04,351.47,348.82,350.52,4380.0
2021-03-10 13:30:00,349.97,350.29,347.87,348.94,5639.0,349.97,350.29,347.87,348.94,5639.0
2021-03-10 14:00:00,348.94,351.83,348.72,351.39,8707.0,348.94,351.83,348.72,351.39,8707.0
2021-03-10 14:30:00,351.37,353.75,351.36,352.1,7342.0,351.37,353.75,351.36,352.1,7342.0
2021-03-10 15:00:00,352.61,353.03,351.41,351.8,5923.0,352.61,353.03,351.41,351.8,5923.0
2021-03-10 15:30:00,351.87,353.37,351.05,353.37,37471.0,351.87,353.37,351.05,353.37,37471.0
2021-03-11 09:30:00,361.8,363.66,359.02,362.77,14610.0,361.8,363.66,359.02,362.77,14610.0
2021-03-11 10:00:00,362.34,364.24,361.02,361.8,6352.0,362.34,364.24,361.02,361.8,6352.0
2021-03-11 10:30:00,361.73,362.39,360.09,361.36,5289.0,361.73,362.39,360.09,361.36,5289.0
2021-03-11 11:00:00,361.75,363.99,360.68,361.85,2848.0,361.75,363.99,360.68,361.85,2848.0
2021-03-11 11:30:00,363.04,364.97,362.7,363.03,3840.0,363.04,364.97,362.7,363.03,3840.0
2021-03-11 12:00:00,363.55,364.56,362.58,363.02,5287.0,363.55,364.56,362.58,363.02,5287.0
2021-03-11 12:30:00,363.21,363.45,362.27,363.03,3700.0,363.21,363.45,362.27,363.03,3700.0
2021-03-11 13:00:00,363.03,363.57,362.48,363.0,5549.0,363.03,363.57,362.48,363.0,5549.0
2021-03-11 13:30:00,363.61,364.2,363.12,363.12,4617.0,363.61,364.2,363.12,363.12,4617.0
2021-03-11 14:00:00,363.3,364.78,362.74,364.68,4385.0,363.3,364.78,362.74,364.68,4385.0
2021-03-11 14:30:00,365.08,365.78,364.46,365.41,5250.0,365.08,365.78,364.46,365.41,5250.0
2021-03-11 15:00:00,365.53,367.07,365.09,366.82,4412.0,365.53,367.07,365.09,366.82,4412.0
2021-03-11 15:30:00,367.09,367.3,365.8,366.71,22413.0,367.09,367.3,365.8,366.71,22413.0
2021-03-12 09:30:00,361.05,368.23,359.49,366.68,17715.0,361.05,368.23,359.49,366.68,17715.0
2021-03-12 10:00:00,365.48,367.0,361.32,362.54,8935.0,365.48,367.0,361.32,362.54,8935.0
2021-03-12 10:30:00,362.43,363.95,361.19,361.57,6748.0,362.43,363.95,361.19,361.57,6748.0
2021-03-12 11:00:00,361.7,363.7,361.07,363.62,5626.0,361.7,363.7,361.07,363.62,5626.0
2021-03-12 11:30:00,363.5,364.44,362.74,363.65,9671.0,363.5,364.44,362.74,363.65,9671.0
2021-03-12 12:00:00,364.7,365.91,364.7,365.59,3772.0,364.7,365.91,364.7,365.59,3772.0
2021-03-12 12:30:00,365.31,365.72,364.45,365.13,2294.0,365.31,365.72,364.45,365.13,2294.0
2021-03-12 13:00:00,364.75,364.99,363.97,364.06,7204.0,364.75,364.99,363.97,364.06,7204.0
2021-03-12 13:30:00,364.16,364.42,363.37,363.54,5867.0,364.16,364.42,363.37,363.54,5867.0
2021-03-12 14:00:00,363.94,363.96,363.12,363.4,2689.0,363.94,363.96,363.12,363.4,2689.0
2021-03-12 14:30:00,363.8,363.8,362.7,363.55,2000.0,363.8,363.8,362.7,363.55,2000.0
2021-03-12 15:00:00,363.0,363.29,362.34,362.5,2326.0,363.0,363.29,362.34,362.5,2326.0
2021-03-12 15:30:00,362.64,364.36,362.36,363.89,17151.0,362.64,364.36,362.36,363.89,17151.0
2021-03-15 09:30:00,365.0,367.01,362.8,363.99,5562.0,365.0,367.01,362.8,363.99,5562.0
2021-03-15 10:00:00,364.41,367.07,363.42,366.2,2082.0,364.41,367.07,363.42,366.2,2082.0
2021-03-15 10:30:00,366.75,368.16,366.5,368.16,2067.0,366.75,368.16,366.5,368.16,2067.0
2021-03-15 11:00:00,368.39,369.58,366.98,366.98,2282.0,368.39,369.58,366.98,366.98,2282.0
2021-03-15 11:30:00,367.22,368.13,366.5,367.81,2095.0,367.22,368.13,366.5,367.81,2095.0
2021-03-15 12:00:00,367.88,368.93,367.88,368.93,1461.0,367.88,368.93,367.88,368.93,1461.0
2021-03-15 12:30:00,369.07,369.75,368.55,368.77,2366.0,369.07,369.75,368.55,368.77,2366.0
2021-03-15 13:00:00,369.06,369.06,368.54,368.54,530.0,369.06,369.06,368.54,368.54,530.0
2021-03-15 13:30:00,369.07,369.74,369.07,369.31,1473.0,369.07,369.74,369.07,369.31,1473.0
2021-03-15 14:00:00,369.73,370.62,369.69,370.56,3128.0,369.73,370.62,369.69,370.56,3128.0
2021-03-15 14:30:00,370.85,371.13,369.88,370.34,2547.0,370.85,371.13,369.88,370.34,2547.0
2021-03-15 15:00:00,370.02,370.41,368.56,368.56,3698.0,370.02,370.41,368.56,368.56,3698.0
2021-03-15 15:30:00,369.47,372.58,369.47,372.58,13830.0,369.47,372.58,369.47,372.58,13830.0
2021-03-16 09:30:00,376.18,377.52,374.99,375.32,3525.0,376.18,377.52,374.99,375.32,3525.0
2021-03-16 10:00:00,374.3,375.02,373.01,374.06,4640.0,374.3,375.02,373.01,374.06,4640.0
2021-03-16 10:30:00,373.84,377.06,373.83,377.06,1904.0,373.84,377.06,373.83,377.06,1904.0
2021-03-16 11:00:00,376.23,376.28,374.91,375.07,2555.0,376.23,376.28,374.91,375.07,2555.0
2021-03-16 11:30:00,375.03,375.03,373.24,373.24,1501.0,375.03,375.03,373.24,373.24,1501.0
2021-03-16 12:00:00,373.56,373.57,370.71,371.22,2801.0,373.56,373.57,370.71,371.22,2801.0
2021-03-16 12:30:00,370.94,372.32,370.92,371.86,915.0,370.94,372.32,370.92,371.86,915.0
2021-03-16 13:00:00,372.3,373.26,372.3,373.01,1565.0,372.3,373.26,372.3,373.01,1565.0
2021-03-16 13:30:00,372.17,372.38,371.24,371.57,2236.0,372.17,372.38,371.24,371.57,2236.0
2021-03-16 14:00:00,371.64,372.23,370.0,370.0,3023.0,371.64,372.23,370.0,370.0,3023.0
2021-03-16 14:30:00,369.24,370.73,368.42,370.73,2936.0,369.24,370.73,368.42,370.73,2936.0
2021-03-16 15:00:00,370.1,371.89,369.19,371.37,3275.0,370.1,371.89,369.19,371.37,3275.0
2021-03-16 15:30:00,371.58,373.94,371.45,371.68,16736.0,371.58,373.94,371.45,371.68,16736.0
2021-03-17 09:30:00,367.98,369.12,364.93,368.54,2211.0,367.98,369.12,364.93,368.54,2211.0
2021-03-17 10:00:00,368.18,370.6,368.04,369.0,2100.0,368.18,370.6,368.04,369.0,2100.0
2021-03-17 10:30:00,368.35,368.35,364.52,366.77,2200.0,368.35,368.35,364.52,366.77,2200.0
2021-03-17 11:00:00,366.3,366.56,364.7,365.79,1300.0,366.3,366.56,364.7,365.79,1300.0
2021-03-17 11:30:00,366.35,366.35,364.53,364.59,1400.0,366.35,366.35,364.53,364.59,1400.0
2021-03-17 12:00:00,363.65,365.54,363.3,364.49,1838.0,363.65,365.54,363.3,364.49,1838.0
2021-03-17 12:30:00,364.78,366.19,364.77,365.15,3070.0,364.78,366.19,364.77,365.15,3070.0
2021-03-17 13:00:00,365.38,367.62,365.38,366.85,1631.0,365.38,367.62,365.38,366.85,1631.0
2021-03-17 13:30:00,367.63,368.53,366.84,367.27,6733.0,367.63,368.53,366.84,367.27,6733.0
2021-03-17 14:00:00,368.67,373.42,368.67,370.0,11711.0,368.67,373.42,368.67,370.0,11711.0
2021-03-17 14:30:00,369.91,375.06,369.91,375.06,7681.0,369.91,375.06,369.91,375.06,7681.0
2021-03-17 15:00:00,375.19,377.45,374.55,376.12,25478.0,375.19,377.45,374.55,376.12,25478.0
2021-03-17 15:30:00,376.08,376.84,373.01,373.36,25053.0,376.08,376.84,373.01,373.36,25053.0
2021-03-18 09:30:00,370.97,370.97,358.68,363.43,11563.0,370.97,370.97,358.68,363.43,11563.0
2021-03-18 10:00:00,364.89,367.49,363.99,367.49,11251.0,364.89,367.49,363.99,367.49,11251.0
2021-03-18 10:30:00,367.47,368.0,365.0,368.0,8328.0,367.47,368.0,365.0,368.0,8328.0
2021-03-18 11:00:00,367.95,369.73,367.76,369.67,7890.0,367.95,369.73,367.76,369.67,7890.0
2021-03-18 11:30:00,369.72,371.01,369.26,369.3,8748.0,369.72,371.01,369.26,369.3,8748.0
2021-03-18 12:00:00,369.62,374.64,369.61,374.37,10251.0,369.62,374.64,369.61,374.37,10251.0
2021-03-18 12:30:00,374.63,374.63,372.85,373.84,9530.0,374.63,374.63,372.85,373.84,9530.0
2021-03-18 13:00:00,374.11,374.69,371.5,374.67,11043.0,374.11,374.69,371.5,374.67,11043.0
2021-03-18 13:30:00,374.92,375.04,373.8,374.84,9524.0,374.92,375.04,373.8,374.84,9524.0
2021-03-18 14:00:00,374.86,375.69,372.52,372.52,9343.0,374.86,375.69,372.52,372.52,9343.0
2021-03-18 14:30:00,372.4,372.4,368.22,369.67,7060.0,372.4,372.4,368.22,369.67,7060.0
2021-03-18 15:00:00,369.55,370.38,368.35,369.71,11179.0,369.55,370.38,368.35,369.71,11179.0
2021-03-18 15:30:00,369.62,369.98,367.12,368.1,35309.0,369.62,369.98,367.12,368.1,35309.0
2021-03-19 09:30:00,368.77,371.77,367.89,368.86,8535.0,368.77,371.77,367.89,368.86,8535.0
2021-03-19 10:00:00,368.27,371.13,366.18,370.59,7524.0,368.27,371.13,366.18,370.59,7524.0
2021-03-19 10:30:00,371.0,373.77,370.49,373.77,7882.0,371.0,373.77,370.49,373.77,7882.0
2021-03-19 11:00:00,374.02,374.72,372.7,372.82,9196.0,374.02,374.72,372.7,372.82,9196.0
2021-03-19 11:30:00,373.26,376.31,373.16,376.31,2111.0,373.26,376.31,373.16,376.31,2111.0
2021-03-19 12:00:00,376.22,376.83,375.4,376.33,8866.0,376.22,376.83,375.4,376.33,8866.0
2021-03-19 12:30:00,376.58,377.67,375.76,377.32,6089.0,376.58,377.67,375.76,377.32,6089.0
2021-03-19 13:00:00,377.44,377.87,377.13,377.52,5409.0,377.44,377.87,377.13,377.52,5409.0
2021-03-19 13:30:00,377.81,378.32,377.52,377.96,8809.0,377.81,378.32,377.52,377.96,8809.0
2021-03-19 14:00:00,378.33,380.0,378.33,379.66,9281.0,378.33,380.0,378.33,379.66,9281.0
2021-03-19 14:30:00,379.65,380.33,379.2,379.6,13412.0,379.65,380.33,379.2,379.6,13412.0
2021-03-19 15:00:00,379.93,380.05,376.7,377.35,17160.0,379.93,380.05,376.7,377.35,17160.0
2021-03-19 15:30:00,377.48,381.23,377.18,379.6,71939.0,377.48,381.23,377.18,379.6,71939.0
2021-03-22 09:30:00,381.73,382.64,378.15,378.96,7528.0,381.73,382.64,378.15,378.96,7528.0
2021-03-22 10:00:00,379.67,382.08,378.07,381.92,5936.0,379.67,382.08,378.07,381.92,5936.0
2021-03-22 10:30:00,382.27,383.93,381.84,382.97,3491.0,382.27,383.93,381.84,382.97,3491.0
2021-03-22 11:00:00,382.7,384.14,381.96,382.43,5458.0,382.7,384.14,381.96,382.43,5458.0
2021-03-22 11:30:00,382.34,382.34,380.26,381.76,3815.0,382.34,382.34,380.26,381.76,3815.0
2021-03-22 12:00:00,381.8,383.21,381.48,383.0,3428.0,381.8,383.21,381.48,383.0,3428.0
2021-03-22 12:30:00,383.09,383.09,382.03,382.52,2732.0,383.09,383.09,382.03,382.52,2732.0
2021-03-22 13:00:00,382.02,382.31,381.01,381.77,3725.0,382.02,382.31,381.01,381.77,3725.0
2021-03-22 13:30:00,381.09,382.25,380.25,381.76,4523.0,381.09,382.25,380.25,381.76,4523.0
2021-03-22 14:00:00,382.25,383.44,381.73,383.39,4553.0,382.25,383.44,381.73,383.39,4553.0
2021-03-22 14:30:00,383.12,383.93,382.55,383.84,3376.0,383.12,383.93,382.55,383.84,3376.0
2021-03-22 15:00:00,383.88,384.58,381.75,381.75,7520.0,383.88,384.58,381.75,381.75,7520.0
2021-03-22 15:30:00,381.84,382.47,379.99,380.11,37097.0,381.84,382.47,379.99,380.11,37097.0
2021-03-23 09:30:00,377.87,381.06,377.57,378.24,6459.0,377.87,381.06,377.57,378.24,6459.0
2021-03-23 10:00:00,377.7,380.83,377.7,380.24,1400.0,377.7,380.83,377.7,380.24,1400.0
2021-03-23 10:30:00,380.45,381.19,379.13,380.5,2338.0,380.45,381.19,379.13,380.5,2338.0
2021-03-23 11:00:00,380.32,380.77,379.26,379.63,4505.0,380.32,380.77,379.26,379.63,4505.0
2021-03-23 11:30:00,379.86,380.35,377.44,377.44,2330.0,379.86,380.35,377.44,377.44,2330.0
2021-03-23 12:00:00,377.84,378.44,376.52,378.4,2264.0,377.84,378.44,376.52,378.4,2264.0
2021-03-23 12:30:00,378.87,378.93,377.67,378.03,2925.0,378.87,378.93,377.67,378.03,2925.0
2021-03-23 13:00:00,378.16,379.25,377.85,378.0,5040.0,378.16,379.25,377.85,378.0,5040.0
2021-03-23 13:30:00,378.0,378.32,376.5,377.55,5122.0,378.0,378.32,376.5,377.55,5122.0
2021-03-23 14:00:00,377.53,377.97,376.76,377.87,6709.0,377.53,377.97,376.76,377.87,6709.0
2021-03-23 14:30:00,378.14,378.4,376.08,376.29,5649.0,378.14,378.4,376.08,376.29,5649.0
2021-03-23 15:00:00,375.23,376.17,373.46,374.13,10153.0,375.23,376.17,373.46,374.13,10153.0
2021-03-23 15:30:00,374.15,374.15,371.48,374.07,31015.0,374.15,374.15,371.48,374.07,31015.0
2021-03-24 09:30:00,373.95,375.94,372.05,373.57,5609.0,373.95,375.94,372.05,373.57,5609.0
2021-03-24 10:00:00,373.15,374.24,370.0,371.36,5438.0,373.15,374.24,370.0,371.36,5438.0
2021-03-24 10:30:00,371.14,375.83,371.14,375.83,2942.0,371.14,375.83,371.14,375.83,2942.0
2021-03-24 11:00:00,376.02,376.78,374.7,374.7,4400.0,376.02,376.78,374.7,374.7,4400.0
2021-03-24 11:30:00,374.32,374.32,373.09,373.62,3478.0,374.32,374.32,373.09,373.62,3478.0
2021-03-24 12:00:00,373.62,374.06,372.63,372.64,4531.0,373.62,374.06,372.63,372.64,4531.0
2021-03-24 12:30:00,372.91,372.91,370.56,370.87,13549.0,372.91,372.91,370.56,370.87,13549.0
2021-03-24 13:00:00,370.84,371.87,369.41,371.87,5026.0,370.84,371.87,369.41,371.87,5026.0
2021-03-24 13:30:00,371.6,371.6,369.42,370.17,31244.0,371.6,371.6,369.42,370.17,31244.0
2021-03-24 14:00:00,369.94,370.9,369.79,370.11,10585.0,369.94,370.9,369.79,370.11,10585.0
2021-03-24 14:30:00,369.96,370.16,369.0,369.0,5433.0,369.96,370.16,369.0,369.0,5433.0
2021-03-24 15:00:00,369.04,369.89,368.56,369.5,8110.0,369.04,369.89,368.56,369.5,8110.0
2021-03-24 15:30:00,369.5,369.9,367.9,368.52,37333.0,369.5,369.9,367.9,368.52,37333.0
2021-03-25 09:30:00,364.25,366.29,362.18,363.05,8753.0,364.25,366.29,362.18,363.05,8753.0
2021-03-25 10:00:00,362.6,363.58,360.29,361.41,6392.0,362.6,363.58,360.29,361.41,6392.0
2021-03-25 10:30:00,361.92,362.06,357.51,358.61,6382.0,361.92,362.06,357.51,358.61,6382.0
2021-03-25 11:00:00,358.55,360.77,358.55,360.43,4169.0,358.55,360.77,358.55,360.43,4169.0
2021-03-25 11:30:00,361.66,363.79,360.89,363.79,5491.0,361.66,363.79,360.89,363.79,5491.0
2021-03-25 12:00:00,363.89,364.83,362.36,364.74,7129.0,363.89,364.83,362.36,364.74,7129.0
2021-03-25 12:30:00,364.5,364.95,363.87,364.81,2504.0,364.5,364.95,363.87,364.81,2504.0
2021-03-25 13:00:00,364.5,365.03,363.09,364.68,4179.0,364.5,365.03,363.09,364.68,4179.0
2021-03-25 13:30:00,364.83,365.38,363.34,363.48,3763.0,364.83,365.38,363.34,363.48,3763.0
2021-03-25 14:00:00,363.19,363.19,361.59,362.03,5135.0,363.19,363.19,361.59,362.03,5135.0
2021-03-25 14:30:00,361.52,365.6,361.07,365.6,4834.0,361.52,365.6,361.07,365.6,4834.0
2021-03-25 15:00:00,365.41,366.41,365.41,366.0,3606.0,365.41,366.41,365.41,366.0,3606.0
2021-03-25 15:30:00,365.98,368.37,364.76,368.0,71781.0,365.98,368.37,364.76,368.0,71781.0
2021-03-26 09:30:00,368.23,374.38,367.3,373.06,7714.0,368.23,374.38,367.3,373.06,7714.0
2021-03-26 10:00:00,372.74,373.15,371.04,371.68,4030.0,372.74,373.15,371.04,371.68,4030.0
2021-03-26 10:30:00,372.34,375.36,371.29,373.9,21770.0,372.34,375.36,371.29,373.9,21770.0
2021-03-26 11:00:00,373.39,374.33,371.69,372.93,9309.0,373.39,374.33,371.69,372.93,9309.0
2021-03-26 11:30:00,372.62,376.95,372.6,375.41,6911.0,372.62,376.95,372.6,375.41,6911.0
2021-03-26 12:00:00,376.36,378.82,376.36,378.44,6030.0,376.36,378.82,376.36,378.44,6030.0
2021-03-26 12:30:00,378.67,382.22,378.49,380.75,10259.0,378.67,382.22,378.49,380.75,10259.0
2021-03-26 13:00:00,381.7,382.4,381.15,381.88,5926.0,381.7,382.4,381.15,381.88,5926.0
2021-03-26 13:30:00,381.79,381.99,379.42,380.57,9417.0,381.79,381.99,379.42,380.57,9417.0
2021-03-26 14:00:00,380.55,381.14,378.2,379.65,18186.0,380.55,381.14,378.2,379.65,18186.0
2021-03-26 14:30:00,379.69,381.8,379.38,381.07,6995.0,379.69,381.8,379.38,381.07,6995.0
2021-03-26 15:00:00,381.07,383.1,380.68,383.1,6039.0,381.07,383.1,380.68,383.1,6039.0
2021-03-26 15:30:00,383.65,388.07,383.03,388.07,38473.0,383.65,388.07,383.03,388.07,38473.0
2021-03-29 09:30:00,388.64,390.93,385.68,388.84,10620.0,388.64,390.93,385.68,388.84,10620.0
2021-03-29 10:00:00,388.44,389.08,386.63,387.33,12508.0,388.44,389.08,386.63,387.33,12508.0
2021-03-29 10:30:00,387.33,388.11,383.19,383.44,9504.0,387.33,388.11,383.19,383.44,9504.0
2021-03-29 11:00:00,382.84,385.25,382.84,385.16,5810.0,382.84,385.25,382.84,385.16,5810.0
2021-03-29 11:30:00,384.74,386.1,383.26,383.42,14890.0,384.74,386.1,383.26,383.42,14890.0
2021-03-29 12:00:00,382.98,383.23,379.42,379.93,7059.0,382.98,383.23,379.42,379.93,7059.0
2021-03-29 12:30:00,379.98,383.05,379.57,383.05,4994.0,379.98,383.05,379.57,383.05,4994.0
2021-03-29 13:00:00,383.35,386.03,383.33,384.18,6361.0,383.35,386.03,383.33,384.18,6361.0
2021-03-29 13:30:00,383.97,386.15,383.6,384.01,10037.0,383.97,386.15,383.6,384.01,10037.0
2021-03-29 14:00:00,383.25,383.95,381.58,382.12,6155.0,383.25,383.95,381.58,382.12,6155.0
2021-03-29 14:30:00,381.89,382.02,378.31,378.31,22154.0,381.89,382.02,378.31,378.31,22154.0
2021-03-29 15:00:00,378.75,380.51,376.67,377.0,11325.0,378.75,380.51,376.67,377.0,11325.0
2021-03-29 15:30:00,377.22,378.08,375.75,378.08,49026.0,377.22,378.08,375.75,378.08,49026.0
2021-03-30 09:30:00,375.51,379.3,374.95,379.3,4994.0,375.51,379.3,374.95,379.3,4994.0
2021-03-30 10:00:00,378.6,378.95,377.13,378.94,2300.0,378.6,378.95,377.13,378.94,2300.0
2021-03-30 10:30:00,379.39,384.12,378.95,384.12,12986.0,379.39,384.12,378.95,384.12,12986.0
2021-03-30 11:00:00,384.12,385.97,383.95,385.84,10008.0,384.12,385.97,383.95,385.84,10008.0
2021-03-30 11:30:00,385.79,386.83,384.77,384.77,9352.0,385.79,386.83,384.77,384.77,9352.0
2021-03-30 12:00:00,384.78,385.53,383.3,384.02,5178.0,384.78,385.53,383.3,384.02,5178.0
2021-03-30 12:30:00,384.62,385.68,384.28,385.68,600.0,384.62,385.68,384.28,385.68,600.0
2021-03-30 13:00:00,385.13,386.28,384.29,386.28,1982.0,385.13,386.28,384.29,386.28,1982.0
2021-03-30 13:30:00,386.38,386.56,384.61,384.61,5679.0,386.38,386.56,384.61,384.61,5679.0
2021-03-30 14:00:00,384.27,384.49,381.95,383.34,9706.0,384.27,384.49,381.95,383.34,9706.0
2021-03-30 14:30:00,383.31,384.8,383.31,384.55,5506.0,383.31,384.8,383.31,384.55,5506.0
2021-03-30 15:00:00,384.66,384.85,383.38,383.68,3600.0,384.66,384.85,383.38,383.68,3600.0
2021-03-30 15:30:00,383.58,384.36,382.82,384.36,23936.0,383.58,384.36,382.82,384.36,23936.0
2021-03-31 09:30:00,387.14,393.55,384.73,393.55,25530.0,387.14,393.55,384.73,393.55,25530.0
2021-03-31 10:00:00,393.29,396.97,393.29,396.14,7670.0,393.29,396.97,393.29,396.14,7670.0
2021-03-31 10:30:00,395.85,398.71,395.62,398.71,15032.0,395.85,398.71,395.62,398.71,15032.0
2021-03-31 11:00:00,398.84,401.58,398.02,400.7,22358.0,398.84,401.58,398.02,400.7,22358.0
2021-03-31 11:30:00,401.34,402.46,399.15,400.34,8048.0,401.34,402.46,399.15,400.34,8048.0
2021-03-31 12:00:00,400.88,403.15,400.08,402.68,10959.0,400.88,403.15,400.08,402.68,10959.0
2021-03-31 12:30:00,402.16,403.4,401.44,403.4,7404.0,402.16,403.4,401.44,403.4,7404.0
2021-03-31 13:00:00,403.25,405.99,403.25,405.77,8534.0,403.25,405.99,403.25,405.77,8534.0
2021-03-31 13:30:00,405.84,407.06,402.42,403.25,8916.0,405.84,407.06,402.42,403.25,8916.0
2021-03-31 14:00:00,403.24,403.24,401.0,401.09,4627.0,403.24,403.24,401.0,401.09,4627.0
2021-03-31 14:30:00,401.42,403.6,400.73,403.09,10392.0,401.42,403.6,400.73,403.09,10392.0
2021-03-31 15:00:00,402.91,404.12,402.31,402.58,8343.0,402.91,404.12,402.31,402.58,8343.0
2021-03-31 15:30:00,402.08,402.54,396.01,396.97,72980.0,402.08,402.54,396.01,396.97,72980.0
2021-04-01 09:30:00,401.63,403.31,396.59,403.31,15868.0,401.63,403.31,396.59,403.31,15868.0
2021-04-01 10:00:00,402.94,405.12,400.89,400.89,10718.0,402.94,405.12,400.89,400.89,10718.0
2021-04-01 10:30:00,401.57,405.29,399.89,405.29,12575.0,401.57,405.29,399.89,405.29,12575.0
2021-04-01 11:00:00,405.85,406.41,404.05,404.05,6523.0,405.85,406.41,404.05,404.05,6523.0
2021-04-01 11:30:00,404.31,404.49,398.76,398.76,5870.0,404.31,404.49,398.76,398.76,5870.0
2021-04-01 12:00:00,398.69,399.8,395.46,397.0,11934.0,398.69,399.8,395.46,397.0,11934.0
2021-04-01 12:30:00,397.14,398.92,394.35,395.99,10502.0,397.14,398.92,394.35,395.99,10502.0
2021-04-01 13:00:00,396.15,397.1,394.48,394.48,8960.0,396.15,397.1,394.48,394.48,8960.0
2021-04-01 13:30:00,394.32,395.69,394.02,395.25,6174.0,394.32,395.69,394.02,395.25,6174.0
2021-04-01 14:00:00,395.25,397.15,395.13,396.86,4579.0,395.25,397.15,395.13,396.86,4579.0
2021-04-01 14:30:00,396.62,397.43,396.62,397.43,2605.0,396.62,397.43,396.62,397.43,2605.0
2021-04-01 15:00:00,397.17,397.77,396.32,397.65,2908.0,397.17,397.77,396.32,397.65,2908.0
2021-04-01 15:30:00,397.78,399.99,397.77,399.99,16177.0,397.78,399.99,397.77,399.99,16177.0
2021-04-05 09:30:00,400.8,404.07,400.22,402.37,5262.0,400.8,404.07,400.22,402.37,5262.0
2021-04-05 10:00:00,402.15,402.74,400.29,401.46,3423.0,402.15,402.74,400.29,401.46,3423.0
2021-04-05 10:30:00,402.0,403.39,402.0,402.16,1001.0,402.0,403.39,402.0,402.16,1001.0
2021-04-05 11:00:00,401.98,402.65,401.09,402.43,5855.0,401.98,402.65,401.09,402.43,5855.0
2021-04-05 11:30:00,402.52,404.21,402.52,404.21,3572.0,402.52,404.21,402.52,404.21,3572.0
2021-04-05 12:00:00,404.27,404.54,403.19,403.19,3490.0,404.27,404.54,403.19,403.19,3490.0
2021-04-05 12:30:00,403.85,406.27,403.85,406.01,5161.0,403.85,406.27,403.85,406.01,5161.0
2021-04-05 13:00:00,405.81,406.96,405.48,406.96,3106.0,405.81,406.96,405.48,406.96,3106.0
2021-04-05 13:30:00,406.94,409.57,406.94,408.55,4767.0,406.94,409.57,406.94,408.55,4767.0
2021-04-05 14:00:00,408.29,408.74,407.88,408.61,2600.0,408.29,408.74,407.88,408.61,2600.0
2021-04-05 14:30:00,409.07,409.86,408.75,409.15,5517.0,409.07,409.86,408.75,409.15,5517.0
2021-04-05 15:00:00,408.94,408.94,407.94,408.78,3917.0,408.94,408.94,407.94,408.78,3917.0
2021-04-05 15:30:00,408.17,410.82,408.17,409.33,28185.0,408.17,410.82,408.17,409.33,28185.0
2021-04-06 09:30:00,407.86,408.99,406.0,408.51,12639.0,407.86,408.99,406.0,408.51,12639.0
2021-04-06 10:00:00,409.0,409.56,408.48,409.22,11173.0,409.0,409.56,408.48,409.22,11173.0
2021-04-06 10:30:00,409.8,411.58,409.01,411.18,1737.0,409.8,411.58,409.01,411.18,1737.0
2021-04-06 11:00:00,411.06,412.9,410.42,412.29,5005.0,411.06,412.9,410.42,412.29,5005.0
2021-04-06 11:30:00,413.05,413.05,412.44,412.91,1310.0,413.05,413.05,412.44,412.91,1310.0
2021-04-06 12:00:00,412.66,412.66,411.2,411.44,2911.0,412.66,412.66,411.2,411.44,2911.0
2021-04-06 12:30:00,411.21,412.31,411.21,412.31,1126.0,411.21,412.31,411.21,412.31,1126.0
2021-04-06 13:00:00,411.79,411.79,410.82,410.85,1616.0,411.79,411.79,410.82,410.85,1616.0
2021-04-06 13:30:00,411.13,411.58,410.85,411.37,4237.0,411.13,411.58,410.85,411.37,4237.0
2021-04-06 14:00:00,411.3,411.98,411.27,411.77,1800.0,411.3,411.98,411.27,411.77,1800.0
2021-04-06 14:30:00,411.36,412.08,410.86,411.61,5504.0,411.36,412.08,410.86,411.61,5504.0
2021-04-06 15:00:00,411.48,411.95,410.81,411.95,5706.0,411.48,411.95,410.81,411.95,5706.0
2021-04-06 15:30:00,411.9,412.07,410.26,410.69,28988.0,411.9,412.07,410.26,410.69,28988.0
2021-04-07 09:30:00,410.0,412.0,405.04,405.05,13554.0,410.0,412.0,405.04,405.05,13554.0
2021-04-07 10:00:00,406.43,408.7,406.43,408.05,4674.0,406.43,408.7,406.43,408.05,4674.0
2021-04-07 10:30:00,409.81,409.81,408.6,409.0,1617.0,409.81,409.81,408.6,409.0,1617.0
2021-04-07 11:00:00,409.26,409.71,408.88,409.4,2711.0,409.26,409.71,408.88,409.4,2711.0
2021-04-07 11:30:00,409.0,410.1,408.68,410.1,4106.0,409.0,410.1,408.68,410.1,4106.0
2021-04-07 12:00:00,409.44,410.04,409.34,410.04,1504.0,409.44,410.04,409.34,410.04,1504.0
2021-04-07 12:30:00,409.93,410.26,409.84,410.03,21615.0,409.93,410.26,409.84,410.03,21615.0
2021-04-07 13:00:00,410.02,410.48,409.62,410.29,2600.0,410.02,410.48,409.62,410.29,2600.0
2021-04-07 13:30:00,410.17,410.84,410.07,410.19,3228.0,410.17,410.84,410.07,410.19,3228.0
2021-04-07 14:00:00,410.41,411.15,410.26,410.32,1400.0,410.41,411.15,410.26,410.32,1400.0
2021-04-07 14:30:00,410.5,410.93,410.1,410.25,1901.0,410.5,410.93,410.1,410.25,1901.0
2021-04-07 15:00:00,410.47,411.0,410.05,410.38,4248.0,410.47,411.0,410.05,410.38,4248.0
2021-04-07 15:30:00,410.66,410.76,409.98,410.62,13064.0,410.66,410.76,409.98,410.62,13064.0
2021-04-08 09:30:00,415.09,419.0,412.78,416.39,12246.0,415.09,419.0,412.78,416.39,12246.0
2021-04-08 10:00:00,415.42,416.86,413.61,416.05,3104.0,415.42,416.86,413.61,416.05,3104.0
2021-04-08 10:30:00,416.96,418.62,416.66,417.84,7832.0,416.96,418.62,416.66,417.84,7832.0
2021-04-08 11:00:00,417.64,417.89,415.79,417.81,13589.0,417.64,417.89,415.79,417.81,13589.0
2021-04-08 11:30:00,417.84,420.23,417.49,420.23,3433.0,417.84,420.23,417.49,420.23,3433.0
2021-04-08 12:00:00,420.23,420.83,419.42,420.6,6283.0,420.23,420.83,419.42,420.6,6283.0
2021-04-08 12:30:00,420.42,420.69,419.71,419.97,6932.0,420.42,420.69,419.71,419.97,6932.0
2021-04-08 13:00:00,420.41,420.41,418.97,419.15,8858.0,420.41,420.41,418.97,419.15,8858.0
2021-04-08 13:30:00,419.17,419.86,417.01,418.27,29836.0,419.17,419.86,417.01,418.27,29836.0
2021-04-08 14:00:00,418.86,420.7,418.56,420.31,7432.0,418.86,420.7,418.56,420.31,7432.0
2021-04-08 14:30:00,420.19,421.64,419.7,420.43,45938.0,420.19,421.64,419.7,420.43,45938.0
2021-04-08 15:00:00,420.87,421.08,419.49,420.5,5762.0,420.87,421.08,419.49,420.5,5762.0
2021-04-08 15:30:00,421.05,421.45,419.93,420.55,26312.0,421.05,421.45,419.93,420.55,26312.0
2021-04-09 09:30:00,420.0,422.09,415.0,419.13,56529.0,420.0,422.09,415.0,419.13,56529.0
2021-04-09 10:00:00,418.11,420.64,418.11,419.37,3754.0,418.11,420.64,418.11,419.37,3754.0
2021-04-09 10:30:00,419.73,421.03,418.68,418.68,7553.0,419.73,421.03,418.68,418.68,7553.0
2021-04-09 11:00:00,418.55,419.94,417.07,419.17,17314.0,418.55,419.94,417.07,419.17,17314.0
2021-04-09 11:30:00,419.71,420.66,419.08,420.66,2600.0,419.71,420.66,419.08,420.66,2600.0
2021-04-09 12:00:00,420.38,420.79,419.65,420.39,6398.0,420.38,420.79,419.65,420.39,6398.0
2021-04-09 12:30:00,419.75,420.57,419.66,420.09,5935.0,419.75,420.57,419.66,420.09,5935.0
2021-04-09 13:00:00,420.34,420.58,420.0,420.31,2544.0,420.34,420.58,420.0,420.31,2544.0
2021-04-09 13:30:00,420.48,422.43,420.0,420.0,10271.0,420.48,422.43,420.0,420.0,10271.0
2021-04-09 14:00:00,420.15,420.5,419.71,420.35,6325.0,420.15,420.5,419.71,420.35,6325.0
2021-04-09 14:30:00,420.06,421.08,419.65,420.42,5901.0,420.06,421.08,419.65,420.42,5901.0
2021-04-09 15:00:00,420.03,421.31,419.85,420.84,5920.0,420.03,421.31,419.85,420.84,5920.0
2021-04-09 15:30:00,420.84,424.65,420.54,423.3,19724.0,420.84,424.65,420.54,423.3,19724.0
2021-04-12 09:30:00,416.03,420.14,414.5,417.38,21536.0,416.03,420.14,414.5,417.38,21536.0
2021-04-12 10:00:00,417.84,419.41,416.7,417.83,5918.0,417.84,419.41,416.7,417.83,5918.0
2021-04-12 10:30:00,417.61,423.42,416.89,423.21,76494.0,417.61,423.42,416.89,423.21,76494.0
2021-04-12 11:00:00,422.63,424.0,422.62,422.75,5574.0,422.63,424.0,422.62,422.75,5574.0
2021-04-12 11:30:00,422.9,423.04,421.5,422.94,34302.0,422.9,423.04,421.5,422.94,34302.0
2021-04-12 12:00:00,422.59,423.94,421.81,423.94,12277.0,422.59,423.94,421.81,423.94,12277.0
2021-04-12 12:30:00,423.96,425.93,423.82,424.75,21934.0,423.96,425.93,423.82,424.75,21934.0
2021-04-12 13:00:00,425.05,426.49,424.82,425.39,4876.0,425.05,426.49,424.82,425.39,4876.0
2021-04-12 13:30:00,425.11,425.11,422.78,423.56,5614.0,425.11,425.11,422.78,423.56,5614.0
2021-04-12 14:00:00,423.64,424.97,423.63,424.56,6167.0,423.64,424.97,423.63,424.56,6167.0
2021-04-12 14:30:00,424.86,425.14,422.99,423.0,4182.0,424.86,425.14,422.99,423.0,4182.0
2021-04-12 15:00:00,422.64,423.94,422.63,423.19,7862.0,422.64,423.94,422.63,423.19,7862.0
2021-04-12 15:30:00,423.43,424.83,423.17,424.83,32594.0,423.43,424.83,423.17,424.83,32594.0
2021-04-13 09:30:00,426.0,432.33,426.0,432.1,7528.0,426.0,432.33,426.0,432.1,7528.0
2021-04-13 10:00:00,432.51,436.81,430.56,432.51,16423.0,432.51,436.81,430.56,432.51,16423.0
2021-04-13 10:30:00,432.11,433.38,431.18,433.38,8974.0,432.11,433.38,431.18,433.38,8974.0
2021-04-13 11:00:00,432.55,433.08,430.53,431.46,23384.0,432.55,433.08,430.53,431.46,23384.0
2021-04-13 11:30:00,431.53,432.77,430.98,431.5,15086.0,431.53,432.77,430.98,431.5,15086.0
2021-04-13 12:00:00,431.7,432.5,431.47,431.48,5490.0,431.7,432.5,431.47,431.48,5490.0
2021-04-13 12:30:00,431.5,432.21,430.97,431.71,23645.0,431.5,432.21,430.97,431.71,23645.0
2021-04-13 13:00:00,431.66,431.99,431.26,431.68,6794.0,431.66,431.99,431.26,431.68,6794.0
2021-04-13 13:30:00,431.85,432.74,431.69,432.74,5219.0,431.85,432.74,431.69,432.74,5219.0
2021-04-13 14:00:00,432.84,434.12,432.43,433.0,7334.0,432.84,434.12,432.43,433.0,7334.0
2021-04-13 14:30:00,433.34,433.34,431.84,432.86,7351.0,433.34,433.34,431.84,432.86,7351.0
2021-04-13 15:00:00,432.9,433.05,432.11,432.11,5880.0,432.9,433.05,432.11,432.11,5880.0
2021-04-13 15:30:00,432.15,432.87,431.79,432.72,30505.0,432.15,432.87,431.79,432.72,30505.0
2021-04-14 09:30:00,432.48,436.22,430.35,435.06,24443.0,432.48,436.22,430.35,435.06,24443.0
2021-04-14 10:00:00,435.18,435.37,430.18,430.2,21382.0,435.18,435.37,430.18,430.2,21382.0
2021-04-14 10:30:00,430.24,432.4,430.21,431.46,21012.0,430.24,432.4,430.21,431.46,21012.0
2021-04-14 11:00:00,431.5,431.99,428.76,429.98,145385.0,431.5,431.99,428.76,429.98,145385.0
2021-04-14 11:30:00,430.11,432.54,430.0,431.43,22118.0,430.11,432.54,430.0,431.43,22118.0
2021-04-14 12:00:00,431.76,431.76,430.67,430.77,5968.0,431.76,431.76,430.67,430.77,5968.0
2021-04-14 12:30:00,431.13,432.23,431.13,432.23,54305.0,431.13,432.23,431.13,432.23,54305.0
2021-04-14 13:00:00,432.44,432.44,430.76,431.71,64075.0,432.44,432.44,430.76,431.71,64075.0
2021-04-14 13:30:00,431.66,431.88,430.8,430.89,15503.0,431.66,431.88,430.8,430.89,15503.0
2021-04-14 14:00:00,431.04,431.87,430.45,431.87,14651.0,431.04,431.87,430.45,431.87,14651.0
2021-04-14 14:30:00,431.61,432.0,430.6,431.03,22395.0,431.61,432.0,430.6,431.03,22395.0
2021-04-14 15:00:00,430.86,431.53,430.43,430.95,25995.0,430.86,431.53,430.43,430.95,25995.0
2021-04-14 15:30:00,430.86,431.21,430.15,430.39,113114.0,430.86,431.21,430.15,430.39,113114.0
2021-04-15 09:30:00,437.64,443.79,437.3,443.79,16769.0,437.64,443.79,437.3,443.79,16769.0
2021-04-15 10:00:00,442.18,446.06,441.27,445.26,14394.0,442.18,446.06,441.27,445.26,14394.0
2021-04-15 10:30:00,445.71,447.47,444.64,446.85,11136.0,445.71,447.47,444.64,446.85,11136.0
2021-04-15 11:00:00,446.93,448.97,446.37,447.29,7821.0,446.93,448.97,446.37,447.29,7821.0
2021-04-15 11:30:00,447.19,447.28,444.76,446.39,17038.0,447.19,447.28,444.76,446.39,17038.0
2021-04-15 12:00:00,446.37,448.68,446.23,448.27,4334.0,446.37,448.68,446.23,448.27,4334.0
2021-04-15 12:30:00,448.38,448.95,446.83,447.77,6360.0,448.38,448.95,446.83,447.77,6360.0
2021-04-15 13:00:00,447.8,448.43,446.55,447.87,26565.0,447.8,448.43,446.55,447.87,26565.0
2021-04-15 13:30:00,448.41,448.82,447.4,448.33,6869.0,448.41,448.82,447.4,448.33,6869.0
2021-04-15 14:00:00,448.55,449.29,447.95,449.29,5689.0,448.55,449.29,447.95,449.29,5689.0
2021-04-15 14:30:00,448.95,449.11,448.33,448.36,4816.0,448.95,449.11,448.33,448.36,4816.0
2021-04-15 15:00:00,448.14,448.48,447.0,447.69,8338.0,448.14,448.48,447.0,447.69,8338.0
2021-04-15 15:30:00,447.67,448.99,447.67,448.67,57804.0,447.67,448.99,447.67,448.67,57804.0
2021-04-16 09:30:00,448.0,448.0,440.81,441.98,13829.0,448.0,448.0,440.81,441.98,13829.0
2021-04-16 10:00:00,441.99,446.1,441.66,443.85,12410.0,441.99,446.1,441.66,443.85,12410.0
2021-04-16 10:30:00,443.95,444.75,442.46,444.75,3940.0,443.95,444.75,442.46,444.75,3940.0
2021-04-16 11:00:00,444.81,445.68,443.82,444.29,7856.0,444.81,445.68,443.82,444.29,7856.0
2021-04-16 11:30:00,444.42,445.86,444.21,445.01,3779.0,444.42,445.86,444.21,445.01,3779.0
2021-04-16 12:00:00,444.8,445.4,444.06,445.4,5920.0,444.8,445.4,444.06,445.4,5920.0
2021-04-16 12:30:00,445.14,445.81,444.47,445.22,2464.0,445.14,445.81,444.47,445.22,2464.0
2021-04-16 13:00:00,445.03,445.52,444.44,445.4,4123.0,445.03,445.52,444.44,445.4,4123.0
2021-04-16 13:30:00,445.27,445.85,444.78,445.05,2402.0,445.27,445.85,444.78,445.05,2402.0
2021-04-16 14:00:00,445.4,446.35,444.83,445.78,2196.0,445.4,446.35,444.83,445.78,2196.0
2021-04-16 14:30:00,446.08,447.17,445.7,445.7,41064.0,446.08,447.17,445.7,445.7,41064.0
2021-04-16 15:00:00,446.35,447.3,445.75,446.81,36807.0,446.35,447.3,445.75,446.81,36807.0
2021-04-16 15:30:00,446.95,446.97,445.31,446.35,19912.0,446.95,446.97,445.31,446.35,19912.0
2021-04-19 09:30:00,444.22,446.33,441.04,442.5,7860.0,444.22,446.33,441.04,442.5,7860.0
2021-04-19 10:00:00,443.51,443.51,441.95,442.91,31511.0,443.51,443.51,441.95,442.91,31511.0
2021-04-19 10:30:00,443.0,443.69,442.5,443.5,22529.0,443.0,443.69,442.5,443.5,22529.0
2021-04-19 11:00:00,443.45,445.82,443.45,444.15,7414.0,443.45,445.82,443.45,444.15,7414.0
2021-04-19 11:30:00,443.76,444.83,443.1,443.76,28563.0,443.76,444.83,443.1,443.76,28563.0
2021-04-19 12:00:00,443.77,444.06,442.11,442.56,65246.0,443.77,444.06,442.11,442.56,65246.0
2021-04-19 12:30:00,442.72,443.51,442.48,443.51,19347.0,442.72,443.51,442.48,443.51,19347.0
2021-04-19 13:00:00,443.47,444.18,443.03,443.39,3331.0,443.47,444.18,443.03,443.39,3331.0
2021-04-19 13:30:00,443.15,444.14,442.94,443.7,4001.0,443.15,444.14,442.94,443.7,4001.0
2021-04-19 14:00:00,443.92,445.18,443.01,445.18,2962.0,443.92,445.18,443.01,445.18,2962.0
2021-04-19 14:30:00,445.25,445.3,443.74,444.5,6581.0,445.25,445.3,443.74,444.5,6581.0
2021-04-19 15:00:00,445.1,445.26,444.12,444.58,4558.0,445.1,445.26,444.12,444.58,4558.0
2021-04-19 15:30:00,444.85,447.37,444.39,446.42,14794.0,444.85,447.37,444.39,446.42,14794.0
2021-04-20 09:30:00,448.32,450.42,446.99,449.37,20872.0,448.32,450.42,446.99,449.37,20872.0
2021-04-20 10:00:00,449.0,450.42,448.42,448.94,9235.0,449.0,450.42,448.42,448.94,9235.0
2021-04-20 10:30:00,448.04,449.36,445.75,446.38,15908.0,448.04,449.36,445.75,446.38,15908.0
2021-04-20 11:00:00,446.27,446.64,445.59,446.28,7507.0,446.27,446.64,445.59,446.28,7507.0
2021-04-20 11:30:00,445.9,446.94,445.16,446.79,4094.0,445.9,446.94,445.16,446.79,4094.0
2021-04-20 12:00:00,446.48,446.69,445.86,446.12,12389.0,446.48,446.69,445.86,446.12,12389.0
2021-04-20 12:30:00,446.11,446.52,444.75,446.06,22863.0,446.11,446.52,444.75,446.06,22863.0
2021-04-20 13:00:00,446.06,446.08,445.27,445.7,2255.0,446.06,446.08,445.27,445.7,2255.0
2021-04-20 13:30:00,446.11,446.4,445.92,446.38,5191.0,446.11,446.4,445.92,446.38,5191.0
2021-04-20 14:00:00,446.27,446.7,445.8,446.0,7948.0,446.27,446.7,445.8,446.0,7948.0
2021-04-20 14:30:00,445.93,446.29,445.79,446.2,32166.0,445.93,446.29,445.79,446.2,32166.0
2021-04-20 15:00:00,446.24,446.63,445.95,446.23,5601.0,446.24,446.63,445.95,446.23,5601.0
2021-04-20 15:30:00,446.44,447.89,445.84,447.0,19913.0,446.44,447.89,445.84,447.0,19913.0
2021-04-21 09:30:00,445.87,447.99,441.96,447.07,8501.0,445.87,447.99,441.96,447.07,8501.0
2021-04-21 10:00:00,447.34,447.67,445.36,446.81,35831.0,447.34,447.67,445.36,446.81,35831.0
2021-04-21 10:30:00,447.5,448.38,446.23,447.18,17996.0,447.5,448.38,446.23,447.18,17996.0
2021-04-21 11:00:00,447.17,448.98,446.21,448.74,6284.0,447.17,448.98,446.21,448.74,6284.0
2021-04-21 11:30:00,448.66,449.06,448.51,449.06,1803.0,448.66,449.06,448.51,449.06,1803.0
2021-04-21 12:00:00,449.23,449.23,448.26,448.36,1524.0,449.23,449.23,448.26,448.36,1524.0
2021-04-21 12:30:00,448.41,448.41,447.66,447.75,3171.0,448.41,448.41,447.66,447.75,3171.0
2021-04-21 13:00:00,447.16,448.69,447.15,448.58,6950.0,447.16,448.69,447.15,448.58,6950.0
2021-04-21 13:30:00,448.61,448.73,448.04,448.25,54354.0,448.61,448.73,448.04,448.25,54354.0
2021-04-21 14:00:00,448.28,448.96,448.04,448.7,69411.0,448.28,448.96,448.04,448.7,69411.0
2021-04-21 14:30:00,448.7,448.86,447.5,447.56,5530.0,448.7,448.86,447.5,447.56,5530.0
2021-04-21 15:00:00,447.56,448.69,446.82,448.48,4117.0,447.56,448.69,446.82,448.48,4117.0
2021-04-21 15:30:00,448.54,450.0,448.33,448.64,27822.0,448.54,450.0,448.33,448.64,27822.0
2021-04-22 09:30:00,450.0,454.48,447.49,452.1,27143.0,450.0,454.48,447.49,452.1,27143.0
2021-04-22 10:00:00,451.85,454.08,450.47,453.33,8600.0,451.85,454.08,450.47,453.33,8600.0
2021-04-22 10:30:00,452.73,453.54,450.98,451.12,8385.0,452.73,453.54,450.98,451.12,8385.0
2021-04-22 11:00:00,451.34,452.18,449.43,451.52,10476.0,451.34,452.18,449.43,451.52,10476.0
2021-04-22 11:30:00,452.08,452.68,450.81,450.82,2604.0,452.08,452.68,450.81,450.82,2604.0
2021-04-22 12:00:00,450.73,452.17,450.71,451.4,4600.0,450.73,452.17,450.71,451.4,4600.0
2021-04-22 12:30:00,451.51,451.9,450.9,451.5,2700.0,451.51,451.9,450.9,451.5,2700.0
2021-04-22 13:00:00,451.38,451.82,448.53,449.93,24392.0,451.38,451.82,448.53,449.93,24392.0
2021-04-22 13:30:00,450.12,451.34,448.59,449.53,33415.0,450.12,451.34,448.59,449.53,33415.0
2021-04-22 14:00:00,449.54,451.77,448.56,451.52,34669.0,449.54,451.77,448.56,451.52,34669.0
2021-04-22 14:30:00,451.53,452.52,450.17,451.7,14315.0,451.53,452.52,450.17,451.7,14315.0
2021-04-22 15:00:00,451.5,451.84,448.6,449.24,27509.0,451.5,451.84,448.6,449.24,27509.0
2021-04-22 15:30:00,449.25,449.98,448.38,448.9,16231.0,449.25,449.98,448.38,448.9,16231.0
2021-04-23 09:30:00,450.0,451.64,449.04,450.35,11926.0,450.0,451.64,449.04,450.35,11926.0
2021-04-23 10:00:00,450.77,452.69,450.34,452.49,3944.0,450.77,452.69,450.34,452.49,3944.0
2021-04-23 10:30:00,451.81,452.51,450.49,452.3,6028.0,451.81,452.51,450.49,452.3,6028.0
2021-04-23 11:00:00,452.41,453.11,450.92,453.02,10385.0,452.41,453.11,450.92,453.02,10385.0
2021-04-23 11:30:00,452.75,454.28,452.31,454.28,10533.0,452.75,454.28,452.31,454.28,10533.0
2021-04-23 12:00:00,454.0,454.97,454.0,454.78,13554.0,454.0,454.97,454.0,454.78,13554.0
2021-04-23 12:30:00,454.57,455.28,453.8,455.06,11721.0,454.57,455.28,453.8,455.06,11721.0
2021-04-23 13:00:00,454.66,455.99,454.61,455.86,7311.0,454.66,455.99,454.61,455.86,7311.0
2021-04-23 13:30:00,455.89,456.54,455.76,456.24,6021.0,455.89,456.54,455.76,456.24,6021.0
2021-04-23 14:00:00,456.0,457.12,456.0,456.97,4751.0,456.0,457.12,456.0,456.97,4751.0
2021-04-23 14:30:00,457.27,457.7,455.78,456.74,6893.0,457.27,457.7,455.78,456.74,6893.0
2021-04-23 15:00:00,457.27,457.4,456.05,457.24,2608.0,457.27,457.4,456.05,457.24,2608.0
2021-04-23 15:30:00,456.96,458.33,456.42,457.53,17119.0,456.96,458.33,456.42,457.53,17119.0
2021-04-26 09:30:00,458.0,459.65,457.01,458.33,27809.0,458.0,459.65,457.01,458.33,27809.0
2021-04-26 10:00:00,457.75,458.59,456.99,457.0,12867.0,457.75,458.59,456.99,457.0,12867.0
2021-04-26 10:30:00,457.0,457.71,456.62,456.63,6600.0,457.0,457.71,456.62,456.63,6600.0
2021-04-26 11:00:00,457.2,457.34,456.46,456.46,25040.0,457.2,457.34,456.46,456.46,25040.0
2021-04-26 11:30:00,456.98,459.06,456.55,457.74,59210.0,456.98,459.06,456.55,457.74,59210.0
2021-04-26 12:00:00,457.82,457.85,456.42,457.85,6669.0,457.82,457.85,456.42,457.85,6669.0
2021-04-26 12:30:00,457.87,458.98,457.69,458.48,10253.0,457.87,458.98,457.69,458.48,10253.0
2021-04-26 13:00:00,458.31,458.31,456.78,457.96,3281.0,458.31,458.31,456.78,457.96,3281.0
2021-04-26 13:30:00,457.74,458.79,457.47,458.44,3745.0,457.74,458.79,457.47,458.44,3745.0
2021-04-26 14:00:00,458.32,459.64,458.32,459.12,2431.0,458.32,459.64,458.32,459.12,2431.0
2021-04-26 14:30:00,459.29,460.23,458.92,460.23,9088.0,459.29,460.23,458.92,460.23,9088.0
2021-04-26 15:00:00,460.03,460.97,459.26,460.3,4336.0,460.03,460.97,459.26,460.3,4336.0
2021-04-26 15:30:00,459.63,460.15,458.66,459.89,24305.0,459.63,460.15,458.66,459.89,24305.0
2021-04-27 09:30:00,460.0,460.61,455.86,459.96,10814.0,460.0,460.61,455.86,459.96,10814.0
2021-04-27 10:00:00,458.55,458.55,456.25,457.34,13436.0,458.55,458.55,456.25,457.34,13436.0
2021-04-27 10:30:00,457.34,459.16,457.3,459.0,4573.0,457.34,459.16,457.3,459.0,4573.0
2021-04-27 11:00:00,458.79,459.6,457.85,458.26,12382.0,458.79,459.6,457.85,458.26,12382.0
2021-04-27 11:30:00,458.03,458.64,456.26,458.18,10194.0,458.03,458.64,456.26,458.18,10194.0
2021-04-27 12:00:00,458.2,458.72,456.51,458.72,20386.0,458.2,458.72,456.51,458.72,20386.0
2021-04-27 12:30:00,458.73,458.87,457.27,457.27,5038.0,458.73,458.87,457.27,457.27,5038.0
2021-04-27 13:00:00,457.31,458.94,457.06,458.94,4768.0,457.31,458.94,457.06,458.94,4768.0
2021-04-27 13:30:00,458.61,458.93,457.88,457.89,4300.0,458.61,458.93,457.88,457.89,4300.0
2021-04-27 14:00:00,457.88,458.7,457.87,458.0,4423.0,457.88,458.7,457.87,458.0,4423.0
2021-04-27 14:30:00,458.06,458.8,457.89,458.17,6036.0,458.06,458.8,457.89,458.17,6036.0
2021-04-27 15:00:00,457.93,458.17,456.96,458.12,6522.0,457.93,458.17,456.96,458.12,6522.0
2021-04-27 15:30:00,457.88,459.27,457.56,459.2,39231.0,457.88,459.27,457.56,459.2,39231.0
2021-04-28 09:30:00,458.36,460.58,456.28,460.58,12735.0,458.36,460.58,456.28,460.58,12735.0
2021-04-28 10:00:00,461.46,461.47,458.79,459.58,48752.0,461.46,461.47,458.79,459.58,48752.0
2021-04-28 10:30:00,459.53,459.8,458.51,459.8,11728.0,459.53,459.8,458.51,459.8,11728.0
2021-04-28 11:00:00,459.32,460.1,458.12,460.1,9426.0,459.32,460.1,458.12,460.1,9426.0
2021-04-28 11:30:00,459.88,461.04,459.24,459.24,5554.0,459.88,461.04,459.24,459.24,5554.0
2021-04-28 12:00:00,459.0,459.82,458.33,459.66,3052.0,459.0,459.82,458.33,459.66,3052.0
2021-04-28 12:30:00,459.81,460.06,459.29,460.06,5146.0,459.81,460.06,459.29,460.06,5146.0
2021-04-28 13:00:00,459.61,460.44,459.23,459.24,13263.0,459.61,460.44,459.23,459.24,13263.0
2021-04-28 13:30:00,459.41,461.36,459.14,461.35,12845.0,459.41,461.36,459.14,461.35,12845.0
2021-04-28 14:00:00,459.72,460.07,458.03,458.63,33978.0,459.72,460.07,458.03,458.63,33978.0
2021-04-28 14:30:00,458.42,460.71,458.41,460.03,7250.0,458.42,460.71,458.41,460.03,7250.0
2021-04-28 15:00:00,459.86,460.55,458.73,459.66,5332.0,459.86,460.55,458.73,459.66,5332.0
2021-04-28 15:30:00,459.5,461.81,459.46,459.72,36857.0,459.5,461.81,459.46,459.72,36857.0
2021-04-29 09:30:00,461.79,461.98,458.08,458.62,26681.0,461.79,461.98,458.08,458.62,26681.0
2021-04-29 10:00:00,458.39,459.22,457.35,458.16,7034.0,458.39,459.22,457.35,458.16,7034.0
2021-04-29 10:30:00,457.77,459.79,457.77,459.15,43702.0,457.77,459.79,457.77,459.15,43702.0
2021-04-29 11:00:00,459.31,459.35,457.97,458.67,7409.0,459.31,459.35,457.97,458.67,7409.0
2021-04-29 11:30:00,458.45,459.73,457.72,457.8,21869.0,458.45,459.73,457.72,457.8,21869.0
2021-04-29 12:00:00,457.58,457.64,455.39,457.14,13169.0,457.58,457.64,455.39,457.14,13169.0
2021-04-29 12:30:00,457.03,458.28,456.98,457.98,7461.0,457.03,458.28,456.98,457.98,7461.0
2021-04-29 13:00:00,457.98,458.46,457.72,457.99,5328.0,457.98,458.46,457.72,457.99,5328.0
2021-04-29 13:30:00,457.95,458.51,457.71,458.21,5093.0,457.95,458.51,457.71,458.21,5093.0
2021-04-29 14:00:00,458.19,459.2,457.67,459.09,53111.0,458.19,459.2,457.67,459.09,53111.0
2021-04-29 14:30:00,458.93,460.05,458.93,460.04,5547.0,458.93,460.05,458.93,460.04,5547.0
2021-04-29 15:00:00,460.35,460.66,458.64,459.39,3353.0,460.35,460.66,458.64,459.39,3353.0
2021-04-29 15:30:00,459.2,460.23,458.97,459.0,21028.0,459.2,460.23,458.97,459.0,21028.0
2021-04-30 09:30:00,454.38,457.01,451.82,456.85,14158.0,454.38,457.01,451.82,456.85,14158.0
2021-04-30 10:00:00,456.59,461.35,456.35,461.35,7262.0,456.59,461.35,456.35,461.35,7262.0
2021-04-30 10:30:00,461.33,461.33,457.13,457.91,7970.0,461.33,461.33,457.13,457.91,7970.0
2021-04-30 11:00:00,458.19,458.92,455.63,456.16,6123.0,458.19,458.92,455.63,456.16,6123.0
2021-04-30 11:30:00,456.93,458.88,456.67,458.33,9422.0,456.93,458.88,456.67,458.33,9422.0
2021-04-30 12:00:00,458.29,459.42,458.07,459.42,5992.0,458.29,459.42,458.07,459.42,5992.0
2021-04-30 12:30:00,459.25,459.84,456.55,458.56,5328.0,459.25,459.84,456.55,458.56,5328.0
2021-04-30 13:00:00,457.48,457.92,456.81,457.13,6469.0,457.48,457.92,456.81,457.13,6469.0
2021-04-30 13:30:00,457.0,458.0,456.97,457.0,11415.0,457.0,458.0,456.97,457.0,11415.0
2021-04-30 14:00:00,457.15,457.68,456.83,457.44,12661.0,457.15,457.68,456.83,457.44,12661.0
2021-04-30 14:30:00,457.42,458.28,457.19,458.28,8422.0,457.42,458.28,457.19,458.28,8422.0
2021-04-30 15:00:00,458.05,459.13,457.73,458.65,15086.0,458.05,459.13,457.73,458.65,15086.0
2021-04-30 15:30:00,458.29,458.71,456.87,457.74,60692.0,458.29,458.71,456.87,457.74,60692.0
2021-05-03 09:30:00,461.0,462.83,457.8,458.0,31148.0,461.0,462.83,457.8,458.0,31148.0
2021-05-03 10:00:00,458.37,460.31,457.53,459.27,11735.0,458.37,460.31,457.53,459.27,11735.0
2021-05-03 10:30:00,459.27,459.45,457.74,458.18,77640.0,459.27,459.45,457.74,458.18,77640.0
2021-05-03 11:00:00,458.07,459.77,457.74,457.74,43247.0,458.07,459.77,457.74,457.74,43247.0
2021-05-03 11:30:00,458.0,460.58,457.89,459.46,16949.0,458.0,460.58,457.89,459.46,16949.0
2021-05-03 12:00:00,459.76,460.41,458.74,459.27,9087.0,459.76,460.41,458.74,459.27,9087.0
2021-05-03 12:30:00,459.17,459.91,458.61,459.31,8198.0,459.17,459.91,458.61,459.31,8198.0
2021-05-03 13:00:00,459.68,459.94,458.92,459.93,15047.0,459.68,459.94,458.92,459.93,15047.0
2021-05-03 13:30:00,459.85,460.44,459.39,459.39,5745.0,459.85,460.44,459.39,459.39,5745.0
2021-05-03 14:00:00,459.7,461.32,458.93,461.32,9562.0,459.7,461.32,458.93,461.32,9562.0
2021-05-03 14:30:00,461.5,462.11,460.96,461.68,5018.0,461.5,462.11,460.96,461.68,5018.0
2021-05-03 15:00:00,461.86,462.49,460.62,461.1,7182.0,461.86,462.49,460.62,461.1,7182.0
2021-05-03 15:30:00,460.81,460.81,458.87,459.82,36949.0,460.81,460.81,458.87,459.82,36949.0
2021-05-04 09:30:00,455.61,458.44,454.46,456.92,35165.0,455.61,458.44,454.46,456.92,35165.0
2021-05-04 10:00:00,456.6,457.39,454.46,456.79,34462.0,456.6,457.39,454.46,456.79,34462.0
2021-05-04 10:30:00,456.9,457.27,455.28,455.83,52448.0,456.9,457.27,455.28,455.83,52448.0
2021-05-04 11:00:00,455.84,456.21,453.74,454.95,64615.0,455.84,456.21,453.74,454.95,64615.0
2021-05-04 11:30:00,455.42,455.64,453.41,454.77,39776.0,455.42,455.64,453.41,454.77,39776.0
2021-05-04 12:00:00,454.72,456.7,454.66,455.91,30937.0,454.72,456.7,454.66,455.91,30937.0
2021-05-04 12:30:00,455.67,456.85,455.56,456.49,23385.0,455.67,456.85,455.56,456.49,23385.0
2021-05-04 13:00:00,456.49,458.15,456.48,457.45,15757.0,456.49,458.15,456.48,457.45,15757.0
2021-05-04 13:30:00,457.05,457.46,456.78,457.27,14225.0,457.05,457.46,456.78,457.27,14225.0
2021-05-04 14:00:00,457.13,459.77,457.13,458.82,6466.0,457.13,459.77,457.13,458.82,6466.0
2021-05-04 14:30:00,458.71,459.76,458.56,459.26,6340.0,458.71,459.76,458.56,459.26,6340.0
2021-05-04 15:00:00,459.27,459.47,457.31,457.91,9600.0,459.27,459.47,457.31,457.91,9600.0
2021-05-04 15:30:00,457.88,459.16,457.5,459.16,41046.0,457.88,459.16,457.5,459.16,41046.0
2021-05-05 09:30:00,462.28,463.63,459.31,461.41,12261.0,462.28,463.63,459.31,461.41,12261.0
2021-05-05 10:00:00,461.01,461.01,458.45,459.25,15848.0,461.01,461.01,458.45,459.25,15848.0
2021-05-05 10:30:00,459.97,461.65,459.72,461.32,5856.0,459.97,461.65,459.72,461.32,5856.0
2021-05-05 11:00:00,461.14,461.51,459.59,461.48,14015.0,461.14,461.51,459.59,461.48,14015.0
2021-05-05 11:30:00,461.55,461.99,460.49,460.65,8498.0,461.55,461.99,460.49,460.65,8498.0
2021-05-05 12:00:00,460.72,461.02,460.35,460.57,9723.0,460.72,461.02,460.35,460.57,9723.0
2021-05-05 12:30:00,460.58,461.14,460.16,460.45,6812.0,460.58,461.14,460.16,460.45,6812.0
2021-05-05 13:00:00,460.45,461.04,460.14,460.51,4870.0,460.45,461.04,460.14,460.51,4870.0
2021-05-05 13:30:00,460.36,462.42,460.32,461.96,6103.0,460.36,462.42,460.32,461.96,6103.0
2021-05-05 14:00:00,461.5,461.6,460.87,460.98,7699.0,461.5,461.6,460.87,460.98,7699.0
2021-05-05 14:30:00,461.09,461.79,460.52,460.69,3282.0,461.09,461.79,460.52,460.69,3282.0
2021-05-05 15:00:00,460.47,461.39,459.42,460.36,14583.0,460.47,461.39,459.42,460.36,14583.0
2021-05-05 15:30:00,460.28,462.49,459.75,461.5,65442.0,460.28,462.49,459.75,461.5,65442.0
2021-05-06 09:30:00,452.48,453.37,433.91,446.19,15720.0,452.48,453.37,433.91,446.19,15720.0
2021-05-06 10:00:00,445.99,453.34,445.28,450.71,48204.0,445.99,453.34,445.28,450.71,48204.0
2021-05-06 10:30:00,451.28,455.9,447.7,452.15,35629.0,451.28,455.9,447.7,452.15,35629.0
2021-05-06 11:00:00,450.81,453.45,448.0,451.3,12404.0,450.81,453.45,448.0,451.3,12404.0
2021-05-06 11:30:00,451.34,452.88,449.13,450.97,19826.0,451.34,452.88,449.13,450.97,19826.0
2021-05-06 12:00:00,450.02,455.0,450.02,455.0,9316.0,450.02,455.0,450.02,455.0,9316.0
2021-05-06 12:30:00,454.47,456.56,454.46,454.76,8220.0,454.47,456.56,454.46,454.76,8220.0
2021-05-06 13:00:00,455.06,456.06,451.46,454.54,9828.0,455.06,456.06,451.46,454.54,9828.0
2021-05-06 13:30:00,453.81,455.29,450.76,451.01,14929.0,453.81,455.29,450.76,451.01,14929.0
2021-05-06 14:00:00,451.24,452.2,447.01,447.39,38877.0,451.24,452.2,447.01,447.39,38877.0
2021-05-06 14:30:00,447.74,449.46,446.91,448.9,18446.0,447.74,449.46,446.91,448.9,18446.0
2021-05-06 15:00:00,448.59,453.99,448.59,453.7,10167.0,448.59,453.99,448.59,453.7,10167.0
2021-05-06 15:30:00,453.54,458.56,452.29,458.01,72170.0,453.54,458.56,452.29,458.01,72170.0
2021-05-07 09:30:00,465.0,466.21,460.45,460.77,48641.0,465.0,466.21,460.45,460.77,48641.0
2021-05-07 10:00:00,460.22,462.19,458.36,460.31,15594.0,460.22,462.19,458.36,460.31,15594.0
2021-05-07 10:30:00,459.97,461.62,458.6,459.2,12418.0,459.97,461.62,458.6,459.2,12418.0
2021-05-07 11:00:00,458.77,459.68,458.42,459.25,36870.0,458.77,459.68,458.42,459.25,36870.0
2021-05-07 11:30:00,459.26,460.97,458.49,460.19,25773.0,459.26,460.97,458.49,460.19,25773.0
2021-05-07 12:00:00,459.95,460.49,458.47,460.0,20197.0,459.95,460.49,458.47,460.0,20197.0
2021-05-07 12:30:00,460.36,461.65,460.04,461.26,9434.0,460.36,461.65,460.04,461.26,9434.0
2021-05-07 13:00:00,461.25,462.43,461.04,461.68,12545.0,461.25,462.43,461.04,461.68,12545.0
2021-05-07 13:30:00,461.69,462.82,461.64,462.34,6741.0,461.69,462.82,461.64,462.34,6741.0
2021-05-07 14:00:00,462.25,462.93,461.99,462.12,12247.0,462.25,462.93,461.99,462.12,12247.0
2021-05-07 14:30:00,461.96,462.21,459.65,460.2,23314.0,461.96,462.21,459.65,460.2,23314.0
2021-05-07 15:00:00,460.16,460.46,459.08,459.92,18415.0,460.16,460.46,459.08,459.92,18415.0
2021-05-07 15:30:00,460.02,460.52,458.86,460.04,42146.0,460.02,460.52,458.86,460.04,42146.0
2021-05-10 09:30:00,459.24,459.24,455.42,456.87,23818.0,459.24,459.24,455.42,456.87,23818.0
2021-05-10 10:00:00,455.48,458.16,455.48,456.96,8641.0,455.48,458.16,455.48,456.96,8641.0
2021-05-10 10:30:00,456.81,457.41,454.55,455.9,37246.0,456.81,457.41,454.55,455.9,37246.0
2021-05-10 11:00:00,455.28,457.81,455.15,457.2,12009.0,455.28,457.81,455.15,457.2,12009.0
2021-05-10 11:30:00,457.32,460.78,457.32,460.34,4082.0,457.32,460.78,457.32,460.34,4082.0
2021-05-10 12:00:00,460.42,464.92,460.41,464.92,15240.0,460.42,464.92,460.41,464.92,15240.0
2021-05-10 12:30:00,464.67,465.66,464.61,465.15,25055.0,464.67,465.66,464.61,465.15,25055.0
2021-05-10 13:00:00,465.14,466.97,464.81,466.64,2644.0,465.14,466.97,464.81,466.64,2644.0
2021-05-10 13:30:00,465.94,466.15,465.0,465.44,2405.0,465.94,466.15,465.0,465.44,2405.0
2021-05-10 14:00:00,465.0,465.0,459.29,459.29,6176.0,465.0,465.0,459.29,459.29,6176.0
2021-05-10 14:30:00,458.96,460.93,458.95,460.17,4987.0,458.96,460.93,458.95,460.17,4987.0
2021-05-10 15:00:00,460.58,462.47,460.3,461.81,6888.0,460.58,462.47,460.3,461.81,6888.0
2021-05-10 15:30:00,461.48,462.51,459.99,460.02,21381.0,461.48,462.51,459.99,460.02,21381.0
2021-05-11 09:30:00,450.84,450.84,436.18,440.84,89562.0,450.84,450.84,436.18,440.84,89562.0
2021-05-11 10:00:00,439.85,442.45,438.41,439.74,45377.0,439.85,442.45,438.41,439.74,45377.0
2021-05-11 10:30:00,439.57,443.61,439.4,443.27,11617.0,439.57,443.61,439.4,443.27,11617.0
2021-05-11 11:00:00,443.02,446.02,440.85,445.97,20857.0,443.02,446.02,440.85,445.97,20857.0
2021-05-11 11:30:00,446.44,447.27,444.46,444.47,79413.0,446.44,447.27,444.46,444.47,79413.0
2021-05-11 12:00:00,444.51,445.89,444.35,445.45,6745.0,444.51,445.89,444.35,445.45,6745.0
2021-05-11 12:30:00,445.74,447.35,440.94,441.42,24271.0,445.74,447.35,440.94,441.42,24271.0
2021-05-11 13:00:00,442.54,449.04,442.54,449.04,4511.0,442.54,449.04,442.54,449.04,4511.0
2021-05-11 13:30:00,449.39,450.08,449.07,449.75,10585.0,449.39,450.08,449.07,449.75,10585.0
2021-05-11 14:00:00,449.69,450.96,448.82,450.95,6800.0,449.69,450.96,448.82,450.95,6800.0
2021-05-11 14:30:00,450.51,450.52,448.36,448.37,4626.0,450.51,450.52,448.36,448.37,4626.0
2021-05-11 15:00:00,448.89,452.35,448.42,452.35,15564.0,448.89,452.35,448.42,452.35,15564.0
2021-05-11 15:30:00,452.11,454.33,449.8,454.08,60104.0,452.11,454.33,449.8,454.08,60104.0
2021-05-12 09:30:00,447.41,448.75,443.67,445.42,36413.0,447.41,448.75,443.67,445.42,36413.0
2021-05-12 10:00:00,444.88,446.77,444.78,444.78,20173.0,444.88,446.77,444.78,444.78,20173.0
2021-05-12 10:30:00,444.29,445.87,443.9,444.52,14384.0,444.29,445.87,443.9,444.52,14384.0
2021-05-12 11:00:00,444.47,446.49,444.38,444.97,8426.0,444.47,446.49,444.38,444.97,8426.0
2021-05-12 11:30:00,444.9,445.09,441.6,442.67,11325.0,444.9,445.09,441.6,442.67,11325.0
2021-05-12 12:00:00,442.56,443.31,440.75,442.97,8998.0,442.56,443.31,440.75,442.97,8998.0
2021-05-12 12:30:00,442.98,443.52,441.67,443.34,6864.0,442.98,443.52,441.67,443.34,6864.0
2021-05-12 13:00:00,443.24,444.84,441.62,441.88,10780.0,443.24,444.84,441.62,441.88,10780.0
2021-05-12 13:30:00,441.69,443.31,441.66,441.73,8455.0,441.69,443.31,441.66,441.73,8455.0
2021-05-12 14:00:00,441.56,443.08,440.52,442.08,10227.0,441.56,443.08,440.52,442.08,10227.0
2021-05-12 14:30:00,442.17,443.71,441.49,442.81,6335.0,442.17,443.71,441.49,442.81,6335.0
2021-05-12 15:00:00,442.35,442.36,440.71,441.18,23772.0,442.35,442.36,440.71,441.18,23772.0
2021-05-12 15:30:00,440.96,442.04,440.24,441.05,64388.0,440.96,442.04,440.24,441.05,64388.0
2021-05-13 09:30:00,445.69,446.62,442.5,445.64,8468.0,445.69,446.62,442.5,445.64,8468.0
2021-05-13 10:00:00,445.65,447.0,445.36,446.18,15258.0,445.65,447.0,445.36,446.18,15258.0
2021-05-13 10:30:00,446.58,447.03,445.13,446.64,8180.0,446.58,447.03,445.13,446.64,8180.0
2021-05-13 11:00:00,446.0,446.53,444.76,445.03,12309.0,446.0,446.53,444.76,445.03,12309.0
2021-05-13 11:30:00,445.03,446.07,444.5,445.42,6249.0,445.03,446.07,444.5,445.42,6249.0
2021-05-13 12:00:00,446.32,449.02,446.2,448.39,7966.0,446.32,449.02,446.2,448.39,7966.0
2021-05-13 12:30:00,448.4,448.98,446.64,446.65,5659.0,448.4,448.98,446.64,446.65,5659.0
2021-05-13 13:00:00,446.63,448.11,446.39,447.0,12330.0,446.63,448.11,446.39,447.0,12330.0
2021-05-13 13:30:00,446.95,446.95,444.55,445.42,10132.0,446.95,446.95,444.55,445.42,10132.0
2021-05-13 14:00:00,445.25,448.82,445.25,448.6,6044.0,445.25,448.82,445.25,448.6,6044.0
2021-05-13 14:30:00,448.6,450.7,448.57,448.93,10989.0,448.6,450.7,448.57,448.93,10989.0
2021-05-13 15:00:00,448.67,449.35,446.8,447.49,5924.0,448.67,449.35,446.8,447.49,5924.0
2021-05-13 15:30:00,447.8,449.41,446.54,446.94,27338.0,447.8,449.41,446.54,446.94,27338.0
2021-05-14 09:30:00,450.97,451.0,446.5,448.75,8305.0,450.97,451.0,446.5,448.75,8305.0
2021-05-14 10:00:00,449.81,451.02,448.75,449.13,16887.0,449.81,451.02,448.75,449.13,16887.0
2021-05-14 10:30:00,449.0,450.6,448.83,449.87,12017.0,449.0,450.6,448.83,449.87,12017.0
2021-05-14 11:00:00,449.63,452.65,449.31,452.65,93578.0,449.63,452.65,449.31,452.65,93578.0
2021-05-14 11:30:00,452.37,452.37,449.56,449.56,12817.0,452.37,452.37,449.56,449.56,12817.0
2021-05-14 12:00:00,449.55,451.63,449.52,451.45,47250.0,449.55,451.63,449.52,451.45,47250.0
2021-05-14 12:30:00,451.27,451.31,449.9,450.23,17925.0,451.27,451.31,449.9,450.23,17925.0
2021-05-14 13:00:00,450.52,451.69,450.14,450.21,5804.0,450.52,451.69,450.14,450.21,5804.0
2021-05-14 13:30:00,450.13,451.26,449.16,450.27,23322.0,450.13,451.26,449.16,450.27,23322.0
2021-05-14 14:00:00,450.34,451.32,449.84,451.32,19490.0,450.34,451.32,449.84,451.32,19490.0
2021-05-14 14:30:00,451.42,452.49,451.42,451.9,7784.0,451.42,452.49,451.42,451.9,7784.0
2021-05-14 15:00:00,451.93,451.93,450.58,450.92,10835.0,451.93,451.93,450.58,450.92,10835.0
2021-05-14 15:30:00,451.05,452.51,450.32,451.32,22336.0,451.05,452.51,450.32,451.32,22336.0
2021-05-17 09:30:00,448.48,451.53,447.33,448.56,16965.0,448.48,451.53,447.33,448.56,16965.0
2021-05-17 10:00:00,448.01,449.56,446.96,448.57,16291.0,448.01,449.56,446.96,448.57,16291.0
2021-05-17 10:30:00,448.57,450.15,447.5,449.52,15282.0,448.57,450.15,447.5,449.52,15282.0
2021-05-17 11:00:00,449.2,450.33,448.08,449.03,11862.0,449.2,450.33,448.08,449.03,11862.0
2021-05-17 11:30:00,448.72,449.5,447.57,447.81,7404.0,448.72,449.5,447.57,447.81,7404.0
2021-05-17 12:00:00,447.51,448.17,446.55,447.06,6307.0,447.51,448.17,446.55,447.06,6307.0
2021-05-17 12:30:00,446.38,446.88,444.0,444.03,7628.0,446.38,446.88,444.0,444.03,7628.0
2021-05-17 13:00:00,444.0,446.41,443.69,445.42,23385.0,444.0,446.41,443.69,445.42,23385.0
2021-05-17 13:30:00,445.11,445.82,443.22,444.38,6958.0,445.11,445.82,443.22,444.38,6958.0
2021-05-17 14:00:00,444.51,445.7,444.23,445.56,6016.0,444.51,445.7,444.23,445.56,6016.0
2021-05-17 14:30:00,445.61,446.41,445.34,446.25,6864.0,445.61,446.41,445.34,446.25,6864.0
2021-05-17 15:00:00,446.38,447.95,446.02,446.41,9049.0,446.38,447.95,446.02,446.41,9049.0
2021-05-17 15:30:00,446.38,448.06,446.21,447.4,29828.0,446.38,448.06,446.21,447.4,29828.0
2021-05-18 09:30:00,450.5,450.66,447.41,449.61,9997.0,450.5,450.66,447.41,449.61,9997.0
2021-05-18 10:00:00,449.53,449.83,447.5,448.04,19160.0,449.53,449.83,447.5,448.04,19160.0
2021-05-18 10:30:00,448.16,448.61,447.39,447.95,11029.0,448.16,448.61,447.39,447.95,11029.0
2021-05-18 11:00:00,448.33,448.41,446.27,447.19,9740.0,448.33,448.41,446.27,447.19,9740.0
2021-05-18 11:30:00,447.12,447.22,445.93,446.23,7880.0,447.12,447.22,445.93,446.23,7880.0
2021-05-18 12:00:00,446.25,448.02,446.25,447.69,14206.0,446.25,448.02,446.25,447.69,14206.0
2021-05-18 12:30:00,448.02,450.55,447.97,449.11,11228.0,448.02,450.55,447.97,449.11,11228.0
2021-05-18 13:00:00,449.21,450.59,449.21,450.59,5045.0,449.21,450.59,449.21,450.59,5045.0
2021-05-18 13:30:00,450.41,450.55,448.94,449.25,7744.0,450.41,450.55,448.94,449.25,7744.0
2021-05-18 14:00:00,449.41,449.81,448.4,448.4,10825.0,449.41,449.81,448.4,448.4,10825.0
2021-05-18 14:30:00,448.56,448.57,446.61,448.08,5001.0,448.56,448.57,446.61,448.08,5001.0
2021-05-18 15:00:00,448.07,449.26,447.76,448.6,6082.0,448.07,449.26,447.76,448.6,6082.0
2021-05-18 15:30:00,448.59,449.12,445.99,446.76,26575.0,448.59,449.12,445.99,446.76,26575.0
2021-05-19 09:30:00,440.9,442.68,436.43,441.27,10416.0,440.9,442.68,436.43,441.27,10416.0
2021-05-19 10:00:00,441.39,444.07,441.19,443.94,10001.0,441.39,444.07,441.19,443.94,10001.0
2021-05-19 10:30:00,443.89,447.9,442.33,446.08,13088.0,443.89,447.9,442.33,446.08,13088.0
2021-05-19 11:00:00,445.85,446.68,444.45,444.49,8428.0,445.85,446.68,444.45,444.49,8428.0
2021-05-19 11:30:00,444.61,444.82,442.56,443.54,8085.0,444.61,444.82,442.56,443.54,8085.0
2021-05-19 12:00:00,443.49,446.68,443.48,445.77,4328.0,443.49,446.68,443.48,445.77,4328.0
2021-05-19 12:30:00,445.79,446.01,444.54,445.4,8128.0,445.79,446.01,444.54,445.4,8128.0
2021-05-19 13:00:00,445.6,449.18,445.6,448.73,8720.0,445.6,449.18,445.6,448.73,8720.0
2021-05-19 13:30:00,448.49,448.49,445.75,445.77,8070.0,448.49,448.49,445.75,445.77,8070.0
2021-05-19 14:00:00,445.75,449.33,444.9,448.53,6852.0,445.75,449.33,444.9,448.53,6852.0
2021-05-19 14:30:00,449.25,449.25,445.9,447.31,11396.0,449.25,449.25,445.9,447.31,11396.0
2021-05-19 15:00:00,447.34,451.12,446.88,450.9,88156.0,447.34,451.12,446.88,450.9,88156.0
2021-05-19 15:30:00,451.0,451.97,448.84,451.53,34750.0,451.0,451.97,448.84,451.53,34750.0
2021-05-20 09:30:00,453.68,459.7,452.66,459.29,52586.0,453.68,459.7,452.66,459.29,52586.0
2021-05-20 10:00:00,459.33,462.84,459.33,462.31,19925.0,459.33,462.84,459.33,462.31,19925.0
2021-05-20 10:30:00,462.69,462.87,460.64,461.47,17802.0,462.69,462.87,460.64,461.47,17802.0
2021-05-20 11:00:00,461.22,464.78,461.14,464.72,13239.0,461.22,464.78,461.14,464.72,13239.0
2021-05-20 11:30:00,464.85,466.32,464.85,465.25,13051.0,464.85,466.32,464.85,465.25,13051.0
2021-05-20 12:00:00,465.25,465.78,464.0,465.46,10245.0,465.25,465.78,464.0,465.46,10245.0
2021-05-20 12:30:00,465.57,467.67,464.45,467.58,16764.0,465.57,467.67,464.45,467.58,16764.0
2021-05-20 13:00:00,467.62,468.97,466.92,468.6,18470.0,467.62,468.97,466.92,468.6,18470.0
2021-05-20 13:30:00,468.64,470.32,468.16,469.93,26539.0,468.64,470.32,468.16,469.93,26539.0
2021-05-20 14:00:00,470.14,471.18,469.46,470.82,14955.0,470.14,471.18,469.46,470.82,14955.0
2021-05-20 14:30:00,470.99,472.69,470.43,472.69,16032.0,470.99,472.69,470.43,472.69,16032.0
2021-05-20 15:00:00,473.2,473.39,472.24,473.32,27167.0,473.2,473.39,472.24,473.32,27167.0
2021-05-20 15:30:00,473.44,474.37,470.7,472.06,84957.0,473.44,474.37,470.7,472.06,84957.0
2021-05-21 09:30:00,476.08,480.37,471.48,476.64,18137.0,476.08,480.37,471.48,476.64,18137.0
2021-05-21 10:00:00,475.56,477.42,475.46,477.34,9428.0,475.56,477.42,475.46,477.34,9428.0
2021-05-21 10:30:00,477.25,478.97,477.0,478.53,12113.0,477.25,478.97,477.0,478.53,12113.0
2021-05-21 11:00:00,478.9,479.71,477.57,477.74,10047.0,478.9,479.71,477.57,477.74,10047.0
2021-05-21 11:30:00,478.0,478.93,476.47,476.63,8412.0,478.0,478.93,476.47,476.63,8412.0
2021-05-21 12:00:00,476.75,478.43,476.18,478.43,8654.0,476.75,478.43,476.18,478.43,8654.0
2021-05-21 12:30:00,478.55,478.76,477.26,478.42,10386.0,478.55,478.76,477.26,478.42,10386.0
2021-05-21 13:00:00,478.78,478.79,477.32,478.37,7573.0,478.78,478.79,477.32,478.37,7573.0
2021-05-21 13:30:00,478.87,480.34,478.79,479.97,8467.0,478.87,480.34,478.79,479.97,8467.0
2021-05-21 14:00:00,480.23,480.87,479.41,480.17,9654.0,480.23,480.87,479.41,480.17,9654.0
2021-05-21 14:30:00,480.15,480.46,478.89,479.2,11247.0,480.15,480.46,478.89,479.2,11247.0
2021-05-21 15:00:00,479.18,479.21,477.5,477.5,8762.0,479.18,479.21,477.5,477.5,8762.0
2021-05-21 15:30:00,477.43,478.58,476.83,477.23,50181.0,477.43,478.58,476.83,477.23,50181.0
2021-05-24 09:30:00,480.0,482.4,477.45,480.01,9131.0,480.0,482.4,477.45,480.01,9131.0
2021-05-24 10:00:00,480.4,483.26,480.38,481.02,12483.0,480.4,483.26,480.38,481.02,12483.0
2021-05-24 10:30:00,480.77,482.89,480.37,482.76,15535.0,480.77,482.89,480.37,482.76,15535.0
2021-05-24 11:00:00,482.35,483.56,480.09,480.69,12223.0,482.35,483.56,480.09,480.69,12223.0
2021-05-24 11:30:00,480.66,481.83,479.99,481.25,9135.0,480.66,481.83,479.99,481.25,9135.0
2021-05-24 12:00:00,481.56,482.75,480.58,482.04,8554.0,481.56,482.75,480.58,482.04,8554.0
2021-05-24 12:30:00,482.11,484.17,481.7,482.67,5848.0,482.11,484.17,481.7,482.67,5848.0
2021-05-24 13:00:00,482.65,483.99,482.65,483.49,4274.0,482.65,483.99,482.65,483.49,4274.0
2021-05-24 13:30:00,483.31,485.91,483.31,484.84,27182.0,483.31,485.91,483.31,484.84,27182.0
2021-05-24 14:00:00,484.9,485.41,482.63,484.93,12606.0,484.9,485.41,482.63,484.93,12606.0
2021-05-24 14:30:00,484.93,485.37,484.84,484.99,11257.0,484.93,485.37,484.84,484.99,11257.0
2021-05-24 15:00:00,484.97,485.03,483.67,483.85,8575.0,484.97,485.03,483.67,483.85,8575.0
2021-05-24 15:30:00,484.01,484.96,483.68,484.06,44434.0,484.01,484.96,483.68,484.06,44434.0
2021-05-25 09:30:00,485.0,486.2,478.6,479.36,46830.0,485.0,486.2,478.6,479.36,46830.0
2021-05-25 10:00:00,479.82,481.95,479.74,481.2,31348.0,479.82,481.95,479.74,481.2,31348.0
2021-05-25 10:30:00,481.34,481.68,478.89,481.28,33198.0,481.34,481.68,478.89,481.28,33198.0
2021-05-25 11:00:00,481.3,481.97,480.94,481.56,17033.0,481.3,481.97,480.94,481.56,17033.0
2021-05-25 11:30:00,481.39,482.48,480.32,481.65,9110.0,481.39,482.48,480.32,481.65,9110.0
2021-05-25 12:00:00,482.17,483.41,481.8,481.94,11679.0,482.17,483.41,481.8,481.94,11679.0
2021-05-25 12:30:00,481.83,481.86,480.1,480.82,9958.0,481.83,481.86,480.1,480.82,9958.0
2021-05-25 13:00:00,480.59,480.71,477.94,478.91,13791.0,480.59,480.71,477.94,478.91,13791.0
2021-05-25 13:30:00,478.83,480.26,478.58,479.72,4765.0,478.83,480.26,478.58,479.72,4765.0
2021-05-25 14:00:00,479.36,480.42,479.07,479.61,5992.0,479.36,480.42,479.07,479.61,5992.0
2021-05-25 14:30:00,480.05,480.05,478.86,479.3,6022.0,480.05,480.05,478.86,479.3,6022.0
2021-05-25 15:00:00,479.25,479.27,477.89,478.01,14062.0,479.25,479.27,477.89,478.01,14062.0
2021-05-25 15:30:00,477.93,479.87,477.57,479.37,74157.0,477.93,479.87,477.57,479.37,74157.0
2021-05-26 09:30:00,481.75,481.97,479.51,480.25,28522.0,481.75,481.97,479.51,480.25,28522.0
2021-05-26 10:00:00,480.44,480.84,478.15,480.34,47967.0,480.44,480.84,478.15,480.34,47967.0
2021-05-26 10:30:00,480.58,480.87,479.7,480.3,21905.0,480.58,480.87,479.7,480.3,21905.0
2021-05-26 11:00:00,480.3,480.42,478.95,479.17,14611.0,480.3,480.42,478.95,479.17,14611.0
2021-05-26 11:30:00,479.1,479.13,477.47,478.33,14006.0,479.1,479.13,477.47,478.33,14006.0
2021-05-26 12:00:00,478.74,479.94,478.74,479.5,10407.0,478.74,479.94,478.74,479.5,10407.0
2021-05-26 12:30:00,479.33,479.65,478.84,479.09,15822.0,479.33,479.65,478.84,479.09,15822.0
2021-05-26 13:00:00,479.35,479.55,476.64,476.65,12463.0,479.35,479.55,476.64,476.65,12463.0
2021-05-26 13:30:00,476.56,477.16,475.8,476.37,20753.0,476.56,477.16,475.8,476.37,20753.0
2021-05-26 14:00:00,476.26,477.43,476.18,476.42,25000.0,476.26,477.43,476.18,476.42,25000.0
2021-05-26 14:30:00,476.56,479.37,476.56,479.22,10761.0,476.56,479.37,476.56,479.22,10761.0
2021-05-26 15:00:00,479.74,480.1,479.32,479.91,10862.0,479.74,480.1,479.32,479.91,10862.0
2021-05-26 15:30:00,479.9,479.98,477.68,478.13,40589.0,479.9,479.98,477.68,478.13,40589.0
2021-05-27 09:30:00,475.53,476.35,469.02,470.03,20791.0,475.53,476.35,469.02,470.03,20791.0
2021-05-27 10:00:00,470.0,476.56,470.0,476.52,17598.0,470.0,476.56,470.0,476.52,17598.0
2021-05-27 10:30:00,476.24,478.45,475.82,477.92,7305.0,476.24,478.45,475.82,477.92,7305.0
2021-05-27 11:00:00,478.35,479.69,478.1,478.99,6419.0,478.35,479.69,478.1,478.99,6419.0
2021-05-27 11:30:00,478.73,480.0,478.51,479.02,8302.0,478.73,480.0,478.51,479.02,8302.0
2021-05-27 12:00:00,479.46,479.58,478.93,479.06,10650.0,479.46,479.58,478.93,479.06,10650.0
2021-05-27 12:30:00,479.05,479.89,479.04,479.63,6147.0,479.05,479.89,479.04,479.63,6147.0
2021-05-27 13:00:00,479.56,479.78,477.4,479.36,23422.0,479.56,479.78,477.4,479.36,23422.0
2021-05-27 13:30:00,479.25,480.1,476.07,476.14,11225.0,479.25,480.1,476.07,476.14,11225.0
2021-05-27 14:00:00,475.95,476.85,474.77,475.68,9439.0,475.95,476.85,474.77,475.68,9439.0
2021-05-27 14:30:00,475.69,477.27,475.34,475.34,7520.0,475.69,477.27,475.34,475.34,7520.0
2021-05-27 15:00:00,475.42,475.77,473.71,474.09,11256.0,475.42,475.77,473.71,474.09,11256.0
2021-05-27 15:30:00,474.02,474.88,471.47,471.59,60097.0,474.02,474.88,471.47,471.59,60097.0
2021-05-28 09:30:00,473.95,477.81,472.4,477.02,8494.0,473.95,477.81,472.4,477.02,8494.0
2021-05-28 10:00:00,477.2,477.53,474.35,475.21,21849.0,477.2,477.53,474.35,475.21,21849.0
2021-05-28 10:30:00,475.9,478.89,475.89,477.79,4650.0,475.9,478.89,475.89,477.79,4650.0
2021-05-28 11:00:00,479.3,480.88,478.5,480.1,6051.0,479.3,480.88,478.5,480.1,6051.0
2021-05-28 11:30:00,480.37,482.12,478.83,481.77,9104.0,480.37,482.12,478.83,481.77,9104.0
2021-05-28 12:00:00,481.58,482.38,481.17,481.31,5894.0,481.58,482.38,481.17,481.31,5894.0
2021-05-28 12:30:00,481.37,481.76,479.81,480.51,3434.0,481.37,481.76,479.81,480.51,3434.0
2021-05-28 13:00:00,480.77,481.59,479.68,479.68,2977.0,480.77,481.59,479.68,479.68,2977.0
2021-05-28 13:30:00,479.96,480.29,478.81,479.55,8774.0,479.96,480.29,478.81,479.55,8774.0
2021-05-28 14:00:00,479.77,479.84,478.48,479.11,2113.0,479.77,479.84,478.48,479.11,2113.0
2021-05-28 14:30:00,479.12,479.84,478.9,479.35,3900.0,479.12,479.84,478.9,479.35,3900.0
2021-05-28 15:00:00,479.02,479.16,478.15,478.71,3285.0,479.02,479.16,478.15,478.71,3285.0
2021-05-28 15:30:00,478.71,479.97,477.55,477.6,15662.0,478.71,479.97,477.55,477.6,15662.0
2021-06-01 09:30:00,490.62,490.62,480.16,482.31,40024.0,490.62,490.62,480.16,482.31,40024.0
2021-06-01 10:00:00,481.97,482.25,474.97,476.56,20648.0,481.97,482.25,474.97,476.56,20648.0
2021-06-01 10:30:00,476.1,476.6,472.15,473.38,8655.0,476.1,476.6,472.15,473.38,8655.0
2021-06-01 11:00:00,473.18,473.55,470.77,473.04,11749.0,473.18,473.55,470.77,473.04,11749.0
2021-06-01 11:30:00,472.94,473.53,471.35,472.4,7120.0,472.94,473.53,471.35,472.4,7120.0
2021-06-01 12:00:00,472.0,473.4,471.74,473.23,6398.0,472.0,473.4,471.74,473.23,6398.0
2021-06-01 12:30:00,473.34,474.4,472.74,474.05,8067.0,473.34,474.4,472.74,474.05,8067.0
2021-06-01 13:00:00,474.47,474.57,472.89,473.92,16492.0,474.47,474.57,472.89,473.92,16492.0
2021-06-01 13:30:00,473.69,474.35,472.98,473.77,5202.0,473.69,474.35,472.98,473.77,5202.0
2021-06-01 14:00:00,474.07,475.86,473.86,475.6,18238.0,474.07,475.86,473.86,475.6,18238.0
2021-06-01 14:30:00,475.17,477.5,475.04,477.5,5995.0,475.17,477.5,475.04,477.5,5995.0
2021-06-01 15:00:00,477.5,479.02,477.21,478.37,8194.0,477.5,479.02,477.21,478.37,8194.0
2021-06-01 15:30:00,478.49,478.9,477.31,478.78,30960.0,478.49,478.9,477.31,478.78,30960.0
2021-06-02 09:30:00,481.86,484.99,481.49,484.55,10670.0,481.86,484.99,481.49,484.55,10670.0
2021-06-02 10:00:00,482.49,482.6,481.26,481.26,5423.0,482.49,482.6,481.26,481.26,5423.0
2021-06-02 10:30:00,480.6,482.89,480.6,482.89,8032.0,480.6,482.89,480.6,482.89,8032.0
2021-06-02 11:00:00,483.13,484.49,482.79,484.49,21441.0,483.13,484.49,482.79,484.49,21441.0
2021-06-02 11:30:00,484.22,485.02,483.72,484.13,10608.0,484.22,485.02,483.72,484.13,10608.0
2021-06-02 12:00:00,484.25,485.0,480.7,480.98,63194.0,484.25,485.0,480.7,480.98,63194.0
2021-06-02 12:30:00,480.97,483.13,480.81,483.13,5105.0,480.97,483.13,480.81,483.13,5105.0
2021-06-02 13:00:00,482.9,484.01,482.85,483.36,8191.0,482.9,484.01,482.85,483.36,8191.0
2021-06-02 13:30:00,483.51,483.8,481.1,481.88,7230.0,483.51,483.8,481.1,481.88,7230.0
2021-06-02 14:00:00,481.59,484.22,481.52,483.83,10395.0,481.59,484.22,481.52,483.83,10395.0
2021-06-02 14:30:00,483.66,483.66,481.99,482.56,12168.0,483.66,483.66,481.99,482.56,12168.0
2021-06-02 15:00:00,482.38,482.54,481.14,481.14,12822.0,482.38,482.54,481.14,481.14,12822.0
2021-06-02 15:30:00,480.82,482.18,479.71,481.16,25427.0,480.82,482.18,479.71,481.16,25427.0
2021-06-03 09:30:00,476.57,479.56,474.05,475.93,9125.0,476.57,479.56,474.05,475.93,9125.0
2021-06-03 10:00:00,476.23,480.99,475.44,477.96,28194.0,476.23,480.99,475.44,477.96,28194.0
2021-06-03 10:30:00,477.38,480.04,475.13,479.9,7876.0,477.38,480.04,475.13,479.9,7876.0
2021-06-03 11:00:00,479.95,479.95,475.73,477.27,20003.0,479.95,479.95,475.73,477.27,20003.0
2021-06-03 11:30:00,476.95,477.65,475.89,477.65,5342.0,476.95,477.65,475.89,477.65,5342.0
2021-06-03 12:00:00,478.37,478.98,478.13,478.83,7298.0,478.37,478.98,478.13,478.83,7298.0
2021-06-03 12:30:00,478.07,479.04,475.33,476.28,15075.0,478.07,479.04,475.33,476.28,15075.0
2021-06-03 13:00:00,476.11,477.34,474.78,476.23,21364.0,476.11,477.34,474.78,476.23,21364.0
2021-06-03 13:30:00,476.31,477.66,475.56,477.19,6713.0,476.31,477.66,475.56,477.19,6713.0
2021-06-03 14:00:00,477.07,477.53,476.39,476.39,14102.0,477.07,477.53,476.39,476.39,14102.0
2021-06-03 14:30:00,476.58,476.77,475.2,475.2,7313.0,476.58,476.77,475.2,475.2,7313.0
2021-06-03 15:00:00,475.65,475.96,474.74,475.41,11986.0,475.65,475.96,474.74,475.41,11986.0
2021-06-03 15:30:00,475.27,475.69,474.08,474.39,35133.0,475.27,475.69,474.08,474.39,35133.0
2021-06-04 09:30:00,480.72,481.0,479.35,480.15,16454.0,480.72,481.0,479.35,480.15,16454.0
2021-06-04 10:00:00,480.55,481.0,479.83,481.0,25149.0,480.55,481.0,479.83,481.0,25149.0
2021-06-04 10:30:00,481.0,481.94,480.49,480.5,12331.0,481.0,481.94,480.49,480.5,12331.0
2021-06-04 11:00:00,480.41,480.68,479.19,479.2,2793.0,480.41,480.68,479.19,479.2,2793.0
2021-06-04 11:30:00,479.14,479.67,478.51,479.13,3501.0,479.14,479.67,478.51,479.13,3501.0
2021-06-04 12:00:00,479.21,480.65,479.11,480.31,4706.0,479.21,480.65,479.11,480.31,4706.0
2021-06-04 12:30:00,481.05,481.7,480.46,481.52,25588.0,481.05,481.7,480.46,481.52,25588.0
2021-06-04 13:00:00,480.66,482.77,480.62,482.23,9067.0,480.66,482.77,480.62,482.23,9067.0
2021-06-04 13:30:00,482.23,484.54,482.23,483.64,7976.0,482.23,484.54,482.23,483.64,7976.0
2021-06-04 14:00:00,483.43,483.98,482.7,482.84,3900.0,483.43,483.98,482.7,482.84,3900.0
2021-06-04 14:30:00,482.8,483.1,482.03,482.15,5630.0,482.8,483.1,482.03,482.15,5630.0
2021-06-04 15:00:00,482.59,482.59,481.4,481.65,5957.0,482.59,482.59,481.4,481.65,5957.0
2021-06-04 15:30:00,481.77,483.2,481.7,482.16,21708.0,481.77,483.2,481.7,482.16,21708.0
2021-06-07 09:30:00,483.94,485.43,483.56,483.56,11237.0,483.94,485.43,483.56,483.56,11237.0
2021-06-07 10:00:00,483.61,484.26,483.01,483.44,7244.0,483.61,484.26,483.01,483.44,7244.0
2021-06-07 10:30:00,483.06,483.48,482.47,482.75,7969.0,483.06,483.48,482.47,482.75,7969.0
2021-06-07 11:00:00,482.91,483.61,481.8,481.82,12755.0,482.91,483.61,481.8,481.82,12755.0
2021-06-07 11:30:00,482.11,482.49,481.23,482.4,9399.0,482.11,482.49,481.23,482.4,9399.0
2021-06-07 12:00:00,482.69,483.93,482.45,483.0,10090.0,482.69,483.93,482.45,483.0,10090.0
2021-06-07 12:30:00,482.92,483.53,482.11,483.07,11711.0,482.92,483.53,482.11,483.07,11711.0
2021-06-07 13:00:00,482.58,484.54,482.38,484.43,13055.0,482.58,484.54,482.38,484.43,13055.0
2021-06-07 13:30:00,484.56,484.99,483.94,484.79,11586.0,484.56,484.99,483.94,484.79,11586.0
2021-06-07 14:00:00,484.62,485.0,484.12,484.87,47810.0,484.62,485.0,484.12,484.87,47810.0
2021-06-07 14:30:00,484.91,485.0,484.12,484.27,36449.0,484.91,485.0,484.12,484.27,36449.0
2021-06-07 15:00:00,484.41,488.15,484.19,487.31,26081.0,484.41,488.15,484.19,487.31,26081.0
2021-06-07 15:30:00,487.74,489.0,486.91,488.19,39794.0,487.74,489.0,486.91,488.19,39794.0
2021-06-08 09:30:00,489.09,492.78,488.58,491.24,16163.0,489.09,492.78,488.58,491.24,16163.0
2021-06-08 10:00:00,491.4,491.41,488.72,488.95,12483.0,491.4,491.41,488.72,488.95,12483.0
2021-06-08 10:30:00,488.17,488.17,486.32,486.56,10724.0,488.17,488.17,486.32,486.56,10724.0
2021-06-08 11:00:00,486.64,486.75,483.74,484.59,10204.0,486.64,486.75,483.74,484.59,10204.0
2021-06-08 11:30:00,484.5,485.15,483.46,484.18,8667.0,484.5,485.15,483.46,484.18,8667.0
2021-06-08 12:00:00,484.47,485.24,483.88,483.88,7267.0,484.47,485.24,483.88,483.88,7267.0
2021-06-08 12:30:00,484.46,485.77,483.68,485.58,16487.0,484.46,485.77,483.68,485.58,16487.0
2021-06-08 13:00:00,486.11,486.47,485.74,486.21,2600.0,486.11,486.47,485.74,486.21,2600.0
2021-06-08 13:30:00,486.07,487.89,486.07,487.29,3440.0,486.07,487.89,486.07,487.29,3440.0
2021-06-08 14:00:00,486.9,488.48,486.88,488.47,4800.0,486.9,488.48,486.88,488.47,4800.0
2021-06-08 14:30:00,488.62,490.26,488.62,490.26,9346.0,488.62,490.26,488.62,490.26,9346.0
2021-06-08 15:00:00,490.24,490.65,489.71,490.19,10651.0,490.24,490.65,489.71,490.19,10651.0
2021-06-08 15:30:00,490.21,490.42,488.81,489.17,29772.0,490.21,490.42,488.81,489.17,29772.0
2021-06-09 09:30:00,490.31,490.54,488.86,490.01,9058.0,490.31,490.54,488.86,490.01,9058.0
2021-06-09 10:00:00,490.31,490.32,488.59,488.8,5463.0,490.31,490.32,488.59,488.8,5463.0
2021-06-09 10:30:00,489.15,489.41,488.4,488.94,8694.0,489.15,489.41,488.4,488.94,8694.0
2021-06-09 11:00:00,489.57,490.75,488.48,490.3,15198.0,489.57,490.75,488.48,490.3,15198.0
2021-06-09 11:30:00,490.62,490.91,489.7,489.84,8982.0,490.62,490.91,489.7,489.84,8982.0
2021-06-09 12:00:00,489.47,490.46,489.42,489.98,10512.0,489.47,490.46,489.42,489.98,10512.0
2021-06-09 12:30:00,490.25,492.74,490.01,492.74,9449.0,490.25,492.74,490.01,492.74,9449.0
2021-06-09 13:00:00,492.74,493.26,491.98,492.46,16347.0,492.74,493.26,491.98,492.46,16347.0
2021-06-09 13:30:00,492.63,493.12,492.23,492.23,7447.0,492.63,493.12,492.23,492.23,7447.0
2021-06-09 14:00:00,492.23,493.41,492.09,493.28,4881.0,492.23,493.41,492.09,493.28,4881.0
2021-06-09 14:30:00,493.31,493.49,492.26,492.26,12818.0,493.31,493.49,492.26,492.26,12818.0
2021-06-09 15:00:00,492.3,492.31,491.54,491.89,13988.0,492.3,492.31,491.54,491.89,13988.0
2021-06-09 15:30:00,491.83,495.73,491.63,492.98,66641.0,491.83,495.73,491.63,492.98,66641.0
2021-06-10 09:30:00,493.56,498.68,493.56,497.79,13529.0,493.56,498.68,493.56,497.79,13529.0
2021-06-10 10:00:00,497.41,499.4,496.98,499.22,14366.0,497.41,499.4,496.98,499.22,14366.0
2021-06-10 10:30:00,499.45,499.49,494.59,495.64,7991.0,499.45,499.49,494.59,495.64,7991.0
2021-06-10 11:00:00,495.52,497.97,495.32,497.77,3647.0,495.52,497.97,495.32,497.77,3647.0
2021-06-10 11:30:00,497.93,498.25,496.73,497.97,6717.0,497.93,498.25,496.73,497.97,6717.0
2021-06-10 12:00:00,497.97,499.47,497.87,498.87,3492.0,497.97,499.47,497.87,498.87,3492.0
2021-06-10 12:30:00,499.26,502.49,499.26,502.14,17117.0,499.26,502.49,499.26,502.14,17117.0
2021-06-10 13:00:00,502.35,502.91,501.96,502.45,5401.0,502.35,502.91,501.96,502.45,5401.0
2021-06-10 13:30:00,502.48,503.83,502.16,503.83,6554.0,502.48,503.83,502.16,503.83,6554.0
2021-06-10 14:00:00,503.87,505.5,503.87,505.15,9176.0,503.87,505.5,503.87,505.15,9176.0
2021-06-10 14:30:00,505.18,505.71,503.65,503.83,8704.0,505.18,505.71,503.65,503.83,8704.0
2021-06-10 15:00:00,503.8,505.65,503.3,505.56,10397.0,503.8,505.65,503.3,505.56,10397.0
2021-06-10 15:30:00,505.58,506.81,504.48,505.31,30061.0,505.58,506.81,504.48,505.31,30061.0
2021-06-11 09:30:00,504.27,506.55,501.64,505.69,32203.0,504.27,506.55,501.64,505.69,32203.0
2021-06-11 10:00:00,506.36,506.53,504.02,506.3,8824.0,506.36,506.53,504.02,506.3,8824.0
2021-06-11 10:30:00,506.32,508.35,505.86,507.87,12107.0,506.32,508.35,505.86,507.87,12107.0
2021-06-11 11:00:00,507.79,510.46,507.21,509.44,8931.0,507.79,510.46,507.21,509.44,8931.0
2021-06-11 11:30:00,508.94,509.29,508.12,508.71,3126.0,508.94,509.29,508.12,508.71,3126.0
2021-06-11 12:00:00,508.55,509.09,507.51,507.7,7389.0,508.55,509.09,507.51,507.7,7389.0
2021-06-11 12:30:00,507.75,508.6,507.75,508.4,5871.0,507.75,508.6,507.75,508.4,5871.0
2021-06-11 13:00:00,508.44,510.0,508.34,509.62,6513.0,508.44,510.0,508.34,509.62,6513.0
2021-06-11 13:30:00,509.69,510.07,508.98,509.06,6244.0,509.69,510.07,508.98,509.06,6244.0
2021-06-11 14:00:00,509.24,510.43,509.18,509.75,6144.0,509.24,510.43,509.18,509.75,6144.0
2021-06-11 14:30:00,509.94,510.29,509.06,509.06,5153.0,509.94,510.29,509.06,509.06,5153.0
2021-06-11 15:00:00,509.36,509.36,507.88,508.31,11675.0,509.36,509.36,507.88,508.31,11675.0
2021-06-11 15:30:00,508.53,508.92,506.88,507.94,35202.0,508.53,508.92,506.88,507.94,35202.0
2021-06-14 09:30:00,506.85,512.14,506.81,511.18,19759.0,506.85,512.14,506.81,511.18,19759.0
2021-06-14 10:00:00,511.87,513.6,509.91,512.54,7587.0,511.87,513.6,509.91,512.54,7587.0
2021-06-14 10:30:00,512.73,513.17,510.94,512.95,4546.0,512.73,513.17,510.94,512.95,4546.0
2021-06-14 11:00:00,512.53,513.31,509.62,509.62,11513.0,512.53,513.31,509.62,509.62,11513.0
2021-06-14 11:30:00,509.52,509.52,508.05,509.41,8406.0,509.52,509.52,508.05,509.41,8406.0
2021-06-14 12:00:00,509.25,510.96,509.16,509.57,12816.0,509.25,510.96,509.16,509.57,12816.0
2021-06-14 12:30:00,509.34,509.34,508.06,508.99,8290.0,509.34,509.34,508.06,508.99,8290.0
2021-06-14 13:00:00,509.2,510.58,509.03,509.52,4748.0,509.2,510.58,509.03,509.52,4748.0
2021-06-14 13:30:00,509.65,510.36,508.49,508.49,20049.0,509.65,510.36,508.49,508.49,20049.0
2021-06-14 14:00:00,508.62,509.28,508.15,508.79,16095.0,508.62,509.28,508.15,508.79,16095.0
2021-06-14 14:30:00,508.54,509.29,507.62,508.3,7270.0,508.54,509.29,507.62,508.3,7270.0
2021-06-14 15:00:00,508.22,510.09,506.94,507.43,32551.0,508.22,510.09,506.94,507.43,32551.0
2021-06-14 15:30:00,507.45,509.49,506.88,508.22,43465.0,507.45,509.49,506.88,508.22,43465.0
2021-06-15 09:30:00,509.44,509.89,500.64,500.64,15188.0,509.44,509.89,500.64,500.64,15188.0
2021-06-15 10:00:00,500.98,503.23,500.14,502.95,11793.0,500.98,503.23,500.14,502.95,11793.0
2021-06-15 10:30:00,502.63,503.9,502.44,503.01,15244.0,502.63,503.9,502.44,503.01,15244.0
2021-06-15 11:00:00,503.08,503.25,501.18,501.22,9134.0,503.08,503.25,501.18,501.22,9134.0
2021-06-15 11:30:00,501.27,504.09,500.0,504.03,27998.0,501.27,504.09,500.0,504.03,27998.0
2021-06-15 12:00:00,504.15,504.15,502.84,503.02,7632.0,504.15,504.15,502.84,503.02,7632.0
2021-06-15 12:30:00,503.28,503.43,502.35,502.36,9184.0,503.28,503.43,502.35,502.36,9184.0
2021-06-15 13:00:00,502.51,502.69,501.44,501.56,6573.0,502.51,502.69,501.44,501.56,6573.0
2021-06-15 13:30:00,501.34,501.37,500.06,500.52,10349.0,501.34,501.37,500.06,500.52,10349.0
2021-06-15 14:00:00,500.91,501.7,500.63,500.91,5250.0,500.91,501.7,500.63,500.91,5250.0
2021-06-15 14:30:00,500.97,501.2,500.51,500.77,4510.0,500.97,501.2,500.51,500.77,4510.0
2021-06-15 15:00:00,500.75,500.78,498.6,499.13,36612.0,500.75,500.78,498.6,499.13,36612.0
2021-06-15 15:30:00,499.1,501.54,499.1,501.26,41753.0,499.1,501.54,499.1,501.26,41753.0
2021-06-16 09:30:00,504.98,506.4,502.03,503.2,13541.0,504.98,506.4,502.03,503.2,13541.0
2021-06-16 10:00:00,503.21,505.64,502.77,504.04,15709.0,503.21,505.64,502.77,504.04,15709.0
2021-06-16 10:30:00,504.76,505.86,503.94,504.06,12006.0,504.76,505.86,503.94,504.06,12006.0
2021-06-16 11:00:00,504.07,505.56,504.01,505.56,5380.0,504.07,505.56,504.01,505.56,5380.0
2021-06-16 11:30:00,505.38,506.53,504.55,505.34,3545.0,505.38,506.53,504.55,505.34,3545.0
2021-06-16 12:00:00,505.04,505.09,504.29,504.71,1900.0,505.04,505.09,504.29,504.71,1900.0
2021-06-16 12:30:00,505.14,505.8,504.83,505.66,2277.0,505.14,505.8,504.83,505.66,2277.0
2021-06-16 13:00:00,505.6,507.03,505.47,505.47,2201.0,505.6,507.03,505.47,505.47,2201.0
2021-06-16 13:30:00,505.34,506.78,505.28,506.04,4619.0,505.34,506.78,505.28,506.04,4619.0
2021-06-16 14:00:00,505.0,505.05,500.03,502.82,10709.0,505.0,505.05,500.03,502.82,10709.0
2021-06-16 14:30:00,502.58,503.75,499.13,502.63,10761.0,502.58,503.75,499.13,502.63,10761.0
2021-06-16 15:00:00,502.96,505.31,502.59,504.53,11691.0,502.96,505.31,502.59,504.53,11691.0
2021-06-16 15:30:00,504.67,505.39,503.2,504.19,20892.0,504.67,505.39,503.2,504.19,20892.0
2021-06-17 09:30:00,501.68,505.85,500.62,505.85,5645.0,501.68,505.85,500.62,505.85,5645.0
2021-06-17 10:00:00,505.34,506.47,504.01,504.86,19301.0,505.34,506.47,504.01,504.86,19301.0
2021-06-17 10:30:00,504.84,508.89,503.72,507.77,13359.0,504.84,508.89,503.72,507.77,13359.0
2021-06-17 11:00:00,507.56,509.86,507.15,509.64,6516.0,507.56,509.86,507.15,509.64,6516.0
2021-06-17 11:30:00,509.3,512.0,509.25,509.32,10635.0,509.3,512.0,509.25,509.32,10635.0
2021-06-17 12:00:00,509.08,510.12,507.53,508.04,17898.0,509.08,510.12,507.53,508.04,17898.0
2021-06-17 12:30:00,507.16,509.48,507.11,508.1,4947.0,507.16,509.48,507.11,508.1,4947.0
2021-06-17 13:00:00,508.99,511.08,508.92,511.07,10463.0,508.99,511.08,508.92,511.07,10463.0
2021-06-17 13:30:00,510.79,511.64,510.63,510.63,3100.0,510.79,511.64,510.63,510.63,3100.0
2021-06-17 14:00:00,510.9,512.75,510.9,512.48,4837.0,510.9,512.75,510.9,512.48,4837.0
2021-06-17 14:30:00,512.73,513.6,512.23,512.88,6866.0,512.73,513.6,512.23,512.88,6866.0
2021-06-17 15:00:00,513.02,514.3,512.35,513.1,7288.0,513.02,514.3,512.35,513.1,7288.0
2021-06-17 15:30:00,512.97,514.99,512.84,514.73,21552.0,512.97,514.99,512.84,514.73,21552.0
2021-06-18 09:30:00,514.48,521.86,514.42,517.23,30717.0,514.48,521.86,514.42,517.23,30717.0
2021-06-18 10:00:00,518.18,518.47,516.05,517.04,6672.0,518.18,518.47,516.05,517.04,6672.0
2021-06-18 10:30:00,517.03,517.04,512.22,512.94,10193.0,517.03,517.04,512.22,512.94,10193.0
2021-06-18 11:00:00,512.89,512.89,510.21,511.69,10869.0,512.89,512.89,510.21,511.69,10869.0
2021-06-18 11:30:00,511.77,513.73,511.5,512.08,5400.0,511.77,513.73,511.5,512.08,5400.0
2021-06-18 12:00:00,512.12,513.52,511.77,512.47,7578.0,512.12,513.52,511.77,512.47,7578.0
2021-06-18 12:30:00,512.51,514.24,511.63,513.56,9851.0,512.51,514.24,511.63,513.56,9851.0
2021-06-18 13:00:00,513.8,514.6,512.23,512.58,5635.0,513.8,514.6,512.23,512.58,5635.0
2021-06-18 13:30:00,512.59,513.89,511.35,513.55,9132.0,512.59,513.89,511.35,513.55,9132.0
2021-06-18 14:00:00,513.54,513.99,512.17,513.45,6801.0,513.54,513.99,512.17,513.45,6801.0
2021-06-18 14:30:00,513.48,513.52,511.09,511.11,6656.0,513.48,513.52,511.09,511.11,6656.0
2021-06-18 15:00:00,511.0,513.01,510.6,512.71,7518.0,511.0,513.01,510.6,512.71,7518.0
2021-06-18 15:30:00,512.52,513.63,510.51,510.51,41747.0,512.52,513.63,510.51,510.51,41747.0
2021-06-21 09:30:00,510.6,514.41,506.26,513.47,7211.0,510.6,514.41,506.26,513.47,7211.0
2021-06-21 10:00:00,514.54,516.23,512.41,516.23,6488.0,514.54,516.23,512.41,516.23,6488.0
2021-06-21 10:30:00,517.05,519.27,516.3,518.78,6077.0,517.05,519.27,516.3,518.78,6077.0
2021-06-21 11:00:00,518.78,520.51,518.78,519.64,8057.0,518.78,520.51,518.78,519.64,8057.0
2021-06-21 11:30:00,519.0,519.37,518.5,518.73,2112.0,519.0,519.37,518.5,518.73,2112.0
2021-06-21 12:00:00,519.21,519.42,517.1,517.67,1893.0,519.21,519.42,517.1,517.67,1893.0
2021-06-21 12:30:00,517.33,518.6,517.32,517.86,2850.0,517.33,518.6,517.32,517.86,2850.0
2021-06-21 13:00:00,517.05,518.09,517.05,517.68,2260.0,517.05,518.09,517.05,517.68,2260.0
2021-06-21 13:30:00,517.55,518.5,517.32,517.89,3707.0,517.55,518.5,517.32,517.89,3707.0
2021-06-21 14:00:00,518.47,518.97,518.4,518.42,2215.0,518.47,518.97,518.4,518.42,2215.0
2021-06-21 14:30:00,518.41,519.18,517.88,518.93,3238.0,518.41,519.18,517.88,518.93,3238.0
2021-06-21 15:00:00,518.83,518.89,517.8,518.06,3300.0,518.83,518.89,517.8,518.06,3300.0
2021-06-21 15:30:00,518.2,518.82,517.77,518.53,13275.0,518.2,518.82,517.77,518.53,13275.0
2021-06-22 09:30:00,517.23,518.42,515.42,515.46,7235.0,517.23,518.42,515.42,515.46,7235.0
2021-06-22 10:00:00,517.44,517.44,515.72,516.2,5088.0,517.44,517.44,515.72,516.2,5088.0
2021-06-22 10:30:00,516.61,517.44,515.51,517.44,12259.0,516.61,517.44,515.51,517.44,12259.0
2021-06-22 11:00:00,517.8,518.1,517.05,517.77,4753.0,517.8,518.1,517.05,517.77,4753.0
2021-06-22 11:30:00,517.67,518.18,517.21,517.23,4902.0,517.67,518.18,517.21,517.23,4902.0
2021-06-22 12:00:00,517.61,519.7,517.47,519.23,5883.0,517.61,519.7,517.47,519.23,5883.0
2021-06-22 12:30:00,519.4,519.4,518.05,518.33,5890.0,519.4,519.4,518.05,518.33,5890.0
2021-06-22 13:00:00,518.31,518.48,517.41,517.95,3609.0,518.31,518.48,517.41,517.95,3609.0
2021-06-22 13:30:00,517.72,518.19,517.24,517.24,4682.0,517.72,518.19,517.24,517.24,4682.0
2021-06-22 14:00:00,517.09,517.9,516.79,516.96,3751.0,517.09,517.9,516.79,516.96,3751.0
2021-06-22 14:30:00,517.03,517.26,516.36,517.01,7455.0,517.03,517.26,516.36,517.01,7455.0
2021-06-22 15:00:00,516.93,520.22,516.93,519.91,5223.0,516.93,520.22,516.93,519.91,5223.0
2021-06-22 15:30:00,520.03,520.16,518.5,519.53,17785.0,520.03,520.16,518.5,519.53,17785.0
2021-06-23 09:30:00,519.63,520.58,516.28,516.78,17574.0,519.63,520.58,516.28,516.78,17574.0
2021-06-23 10:00:00,516.78,519.31,516.78,517.6,11075.0,516.78,519.31,516.78,517.6,11075.0
2021-06-23 10:30:00,517.62,517.86,516.67,516.82,7525.0,517.62,517.86,516.67,516.82,7525.0
2021-06-23 11:00:00,516.82,518.85,515.94,518.08,8532.0,516.82,518.85,515.94,518.08,8532.0
2021-06-23 11:30:00,518.24,518.61,516.2,516.82,11695.0,518.24,518.61,516.2,516.82,11695.0
2021-06-23 12:00:00,516.7,517.2,516.62,516.76,8272.0,516.7,517.2,516.62,516.76,8272.0
2021-06-23 12:30:00,516.72,517.77,516.12,517.03,10219.0,516.72,517.77,516.12,517.03,10219.0
2021-06-23 13:00:00,517.23,517.23,516.58,516.85,9887.0,517.23,517.23,516.58,516.85,9887.0
2021-06-23 13:30:00,516.77,517.15,516.46,517.13,7419.0,516.77,517.15,516.46,517.13,7419.0
2021-06-23 14:00:00,516.91,517.18,516.67,517.05,10969.0,516.91,517.18,516.67,517.05,10969.0
2021-06-23 14:30:00,517.09,517.21,516.59,516.93,13000.0,517.09,517.21,516.59,516.93,13000.0
2021-06-23 15:00:00,516.97,517.11,515.9,516.14,14087.0,516.97,517.11,515.9,516.14,14087.0
2021-06-23 15:30:00,516.14,516.82,515.49,515.99,28043.0,516.14,516.82,515.49,515.99,28043.0
2021-06-24 09:30:00,521.55,523.13,518.83,520.3,11629.0,521.55,523.13,518.83,520.3,11629.0
2021-06-24 10:00:00,520.41,522.31,520.03,521.08,9197.0,520.41,522.31,520.03,521.08,9197.0
2021-06-24 10:30:00,521.37,521.37,519.64,519.93,2700.0,521.37,521.37,519.64,519.93,2700.0
2021-06-24 11:00:00,520.03,521.32,518.91,520.14,5998.0,520.03,521.32,518.91,520.14,5998.0
2021-06-24 11:30:00,520.13,521.05,519.5,519.63,8200.0,520.13,521.05,519.5,519.63,8200.0
2021-06-24 12:00:00,519.98,521.17,519.98,520.8,7000.0,519.98,521.17,519.98,520.8,7000.0
2021-06-24 12:30:00,520.64,521.0,519.67,519.86,8121.0,520.64,521.0,519.67,519.86,8121.0
2021-06-24 13:00:00,520.01,520.39,518.63,519.52,3000.0,520.01,520.39,518.63,519.52,3000.0
2021-06-24 13:30:00,519.38,520.24,518.87,520.21,4172.0,519.38,520.24,518.87,520.21,4172.0
2021-06-24 14:00:00,519.92,521.0,519.78,520.75,12398.0,519.92,521.0,519.78,520.75,12398.0
2021-06-24 14:30:00,520.59,522.79,520.53,522.28,9331.0,520.59,522.79,520.53,522.28,9331.0
2021-06-24 15:00:00,522.42,522.42,518.01,519.55,31242.0,522.42,522.42,518.01,519.55,31242.0
2021-06-24 15:30:00,519.18,519.83,515.37,518.53,56795.0,519.18,519.83,515.37,518.53,56795.0
2021-06-25 09:30:00,518.33,520.04,516.18,516.18,18410.0,518.33,520.04,516.18,516.18,18410.0
2021-06-25 10:00:00,516.22,516.22,509.75,515.74,12549.0,516.22,516.22,509.75,515.74,12549.0
2021-06-25 10:30:00,516.88,516.88,515.58,515.81,3886.0,516.88,516.88,515.58,515.81,3886.0
2021-06-25 11:00:00,515.8,517.37,515.79,516.65,7550.0,515.8,517.37,515.79,516.65,7550.0
2021-06-25 11:30:00,516.32,517.08,516.11,516.59,9456.0,516.32,517.08,516.11,516.59,9456.0
2021-06-25 12:00:00,516.46,517.23,514.87,514.92,17727.0,516.46,517.23,514.87,514.92,17727.0
2021-06-25 12:30:00,515.08,515.5,514.23,514.24,1917.0,515.08,515.5,514.23,514.24,1917.0
2021-06-25 13:00:00,514.3,514.85,513.66,514.52,3723.0,514.3,514.85,513.66,514.52,3723.0
2021-06-25 13:30:00,514.36,514.51,514.03,514.08,9689.0,514.36,514.51,514.03,514.08,9689.0
2021-06-25 14:00:00,513.97,515.54,513.78,515.17,5936.0,513.97,515.54,513.78,515.17,5936.0
2021-06-25 14:30:00,515.24,516.22,514.84,515.68,16022.0,515.24,516.22,514.84,515.68,16022.0
2021-06-25 15:00:00,515.82,517.04,515.39,516.81,13371.0,515.82,517.04,515.39,516.81,13371.0
2021-06-25 15:30:00,517.0,525.0,516.28,523.15,136512.0,517.0,525.0,516.28,523.15,136512.0
2021-06-28 09:30:00,525.62,527.04,521.62,521.62,8095.0,525.62,527.04,521.62,521.62,8095.0
2021-06-28 10:00:00,522.57,525.0,521.05,521.7,10914.0,522.57,525.0,521.05,521.7,10914.0
2021-06-28 10:30:00,522.16,522.94,521.6,521.78,3084.0,522.16,522.94,521.6,521.78,3084.0
2021-06-28 11:00:00,522.0,523.79,522.0,523.79,2946.0,522.0,523.79,522.0,523.79,2946.0
2021-06-28 11:30:00,523.63,524.31,523.23,524.31,5716.0,523.63,524.31,523.23,524.31,5716.0
2021-06-28 12:00:00,524.44,524.44,522.66,522.86,3669.0,524.44,524.44,522.66,522.86,3669.0
2021-06-28 12:30:00,522.73,522.73,520.39,520.97,4023.0,522.73,522.73,520.39,520.97,4023.0
2021-06-28 13:00:00,520.79,521.23,519.53,519.91,2920.0,520.79,521.23,519.53,519.91,2920.0
2021-06-28 13:30:00,520.16,520.79,520.14,520.28,1379.0,520.16,520.79,520.14,520.28,1379.0
2021-06-28 14:00:00,520.17,521.85,520.17,520.62,4226.0,520.17,521.85,520.17,520.62,4226.0
2021-06-28 14:30:00,520.64,521.0,520.07,520.68,5777.0,520.64,521.0,520.07,520.68,5777.0
2021-06-28 15:00:00,521.0,522.17,520.43,521.82,4717.0,521.0,522.17,520.43,521.82,4717.0
2021-06-28 15:30:00,522.0,522.1,520.75,521.01,17558.0,522.0,522.1,520.75,521.01,17558.0
2021-06-29 09:30:00,519.0,520.24,516.88,516.96,13551.0,519.0,520.24,516.88,516.96,13551.0
2021-06-29 10:00:00,517.85,519.2,517.67,517.75,6294.0,517.85,519.2,517.67,517.75,6294.0
2021-06-29 10:30:00,517.75,518.91,517.3,517.49,13542.0,517.75,518.91,517.3,517.49,13542.0
2021-06-29 11:00:00,517.01,517.44,516.81,517.15,11970.0,517.01,517.44,516.81,517.15,11970.0
2021-06-29 11:30:00,517.32,518.28,517.19,517.28,9876.0,517.32,518.28,517.19,517.28,9876.0
2021-06-29 12:00:00,517.28,517.94,516.9,517.78,7757.0,517.28,517.94,516.9,517.78,7757.0
2021-06-29 12:30:00,517.8,517.94,517.38,517.42,11251.0,517.8,517.94,517.38,517.42,11251.0
2021-06-29 13:00:00,517.79,518.14,517.5,517.64,21848.0,517.79,518.14,517.5,517.64,21848.0
2021-06-29 13:30:00,517.76,518.28,517.49,518.28,23425.0,517.76,518.28,517.49,518.28,23425.0
2021-06-29 14:00:00,518.9,520.19,517.8,518.12,24542.0,518.9,520.19,517.8,518.12,24542.0
2021-06-29 14:30:00,518.25,518.59,518.02,518.43,9583.0,518.25,518.59,518.02,518.43,9583.0
2021-06-29 15:00:00,518.64,518.64,517.89,517.9,22837.0,518.64,518.64,517.89,517.9,22837.0
2021-06-29 15:30:00,517.85,519.3,517.79,519.22,35348.0,517.85,519.3,517.79,519.22,35348.0
2021-06-30 09:30:00,516.82,516.82,514.07,514.18,11187.0,516.82,516.82,514.07,514.18,11187.0
2021-06-30 10:00:00,514.6,514.84,513.0,513.3,5441.0,514.6,514.84,513.0,513.3,5441.0
2021-06-30 10:30:00,513.47,515.39,513.11,514.82,6122.0,513.47,515.39,513.11,514.82,6122.0
2021-06-30 11:00:00,514.86,515.14,514.22,514.22,2247.0,514.86,515.14,514.22,514.22,2247.0
2021-06-30 11:30:00,514.68,514.68,513.4,513.93,1857.0,514.68,514.68,513.4,513.93,1857.0
2021-06-30 12:00:00,513.88,514.27,512.89,512.95,6408.0,513.88,514.27,512.89,512.95,6408.0
2021-06-30 12:30:00,512.75,513.37,512.12,512.61,3943.0,512.75,513.37,512.12,512.61,3943.0
2021-06-30 13:00:00,512.67,512.96,511.5,511.56,9620.0,512.67,512.96,511.5,511.56,9620.0
2021-06-30 13:30:00,511.86,512.17,511.3,511.43,3600.0,511.86,512.17,511.3,511.43,3600.0
2021-06-30 14:00:00,511.46,512.42,511.46,511.75,3268.0,511.46,512.42,511.46,511.75,3268.0
2021-06-30 14:30:00,511.95,512.32,511.11,511.37,4297.0,511.95,512.32,511.11,511.37,4297.0
2021-06-30 15:00:00,511.63,512.27,511.36,511.94,5568.0,511.63,512.27,511.36,511.94,5568.0
2021-06-30 15:30:00,511.66,513.46,510.51,510.76,39509.0,511.66,513.46,510.51,510.76,39509.0
2021-07-01 09:30:00,510.43,514.44,510.43,511.87,16344.0,510.43,514.44,510.43,511.87,16344.0
2021-07-01 10:00:00,511.87,514.25,511.52,513.86,9841.0,511.87,514.25,511.52,513.86,9841.0
2021-07-01 10:30:00,513.57,514.0,511.95,512.17,10554.0,513.57,514.0,511.95,512.17,10554.0
2021-07-01 11:00:00,512.1,512.4,507.8,507.8,5448.0,512.1,512.4,507.8,507.8,5448.0
2021-07-01 11:30:00,508.47,510.12,507.97,508.48,5902.0,508.47,510.12,507.97,508.48,5902.0
2021-07-01 12:00:00,508.77,509.49,508.05,508.17,4488.0,508.77,509.49,508.05,508.17,4488.0
2021-07-01 12:30:00,508.69,509.27,508.3,508.3,4309.0,508.69,509.27,508.3,508.3,4309.0
2021-07-01 13:00:00,508.34,509.71,508.15,508.63,3330.0,508.34,509.71,508.15,508.63,3330.0
2021-07-01 13:30:00,508.8,509.28,507.9,508.36,5291.0,508.8,509.28,507.9,508.36,5291.0
2021-07-01 14:00:00,508.52,509.62,508.37,509.38,4299.0,508.52,509.62,508.37,509.38,4299.0
2021-07-01 14:30:00,509.65,511.28,509.65,510.37,4658.0,509.65,511.28,509.65,510.37,4658.0
2021-07-01 15:00:00,510.17,510.52,509.49,509.49,4294.0,510.17,510.52,509.49,509.49,4294.0
2021-07-01 15:30:00,509.72,510.55,509.21,510.55,27503.0,509.72,510.55,509.21,510.55,27503.0
2021-07-02 09:30:00,512.45,516.27,511.04,515.5,8549.0,512.45,516.27,511.04,515.5,8549.0
2021-07-02 10:00:00,514.82,516.31,514.27,514.98,8472.0,514.82,516.31,514.27,514.98,8472.0
2021-07-02 10:30:00,514.47,515.36,513.84,514.45,4991.0,514.47,515.36,513.84,514.45,4991.0
2021-07-02 11:00:00,514.9,516.27,514.64,515.59,6272.0,514.9,516.27,514.64,515.59,6272.0
2021-07-02 11:30:00,516.07,516.31,515.41,515.5,2790.0,516.07,516.31,515.41,515.5,2790.0
2021-07-02 12:00:00,515.27,515.96,515.27,515.82,2103.0,515.27,515.96,515.27,515.82,2103.0
2021-07-02 12:30:00,515.63,516.18,515.6,516.04,1712.0,515.63,516.18,515.6,516.04,1712.0
2021-07-02 13:00:00,515.85,516.23,515.84,516.21,1836.0,515.85,516.23,515.84,516.21,1836.0
2021-07-02 13:30:00,516.08,516.27,515.52,515.99,4358.0,516.08,516.27,515.52,515.99,4358.0
2021-07-02 14:00:00,516.11,516.29,515.81,516.09,3900.0,516.11,516.29,515.81,516.09,3900.0
2021-07-02 14:30:00,516.09,516.21,515.69,515.69,2993.0,516.09,516.21,515.69,515.69,2993.0
2021-07-02 15:00:00,516.32,516.45,515.51,516.02,6327.0,516.32,516.45,515.51,516.02,6327.0
2021-07-02 15:30:00,516.13,516.74,515.26,516.74,21868.0,516.13,516.74,515.26,516.74,21868.0
2021-07-06 09:30:00,519.0,520.76,518.3,518.59,7883.0,519.0,520.76,518.3,518.59,7883.0
2021-07-06 10:00:00,518.56,520.82,518.39,519.59,12541.0,518.56,520.82,518.39,519.59,12541.0
2021-07-06 10:30:00,520.03,520.44,518.53,518.78,14800.0,520.03,520.44,518.53,518.78,14800.0
2021-07-06 11:00:00,518.52,520.15,518.43,519.97,5751.0,518.52,520.15,518.43,519.97,5751.0
2021-07-06 11:30:00,519.84,520.03,519.01,519.32,5756.0,519.84,520.03,519.01,519.32,5756.0
2021-07-06 12:00:00,519.19,519.51,516.06,516.95,18026.0,519.19,519.51,516.06,516.95,18026.0
2021-07-06 12:30:00,516.72,518.1,516.63,518.1,2200.0,516.72,518.1,516.63,518.1,2200.0
2021-07-06 13:00:00,518.06,519.48,518.02,518.95,3473.0,518.06,519.48,518.02,518.95,3473.0
2021-07-06 13:30:00,518.98,520.05,518.61,519.67,3976.0,518.98,520.05,518.61,519.67,3976.0
2021-07-06 14:00:00,519.88,520.4,519.47,519.81,9851.0,519.88,520.4,519.47,519.81,9851.0
2021-07-06 14:30:00,519.93,519.99,519.13,519.66,3675.0,519.93,519.99,519.13,519.66,3675.0
2021-07-06 15:00:00,519.38,520.08,519.11,519.48,10533.0,519.38,520.08,519.11,519.48,10533.0
2021-07-06 15:30:00,519.48,520.65,519.02,519.65,38734.0,519.48,520.65,519.02,519.65,38734.0
2021-07-07 09:30:00,522.0,524.06,520.2,520.53,12249.0,522.0,524.06,520.2,520.53,12249.0
2021-07-07 10:00:00,520.3,520.3,517.79,517.8,7104.0,520.3,520.3,517.79,517.8,7104.0
2021-07-07 10:30:00,517.58,518.28,516.08,517.16,4471.0,517.58,518.28,516.08,517.16,4471.0
2021-07-07 11:00:00,517.02,520.58,517.02,519.74,8272.0,517.02,520.58,517.02,519.74,8272.0
2021-07-07 11:30:00,519.18,522.52,519.18,522.43,19668.0,519.18,522.52,519.18,522.43,19668.0
2021-07-07 12:00:00,522.12,522.97,521.71,521.71,10304.0,522.12,522.97,521.71,521.71,10304.0
2021-07-07 12:30:00,521.13,523.67,521.13,523.36,6899.0,521.13,523.67,521.13,523.36,6899.0
2021-07-07 13:00:00,523.27,523.81,522.82,522.92,6552.0,523.27,523.81,522.82,522.92,6552.0
2021-07-07 13:30:00,522.92,523.76,521.97,523.23,5408.0,522.92,523.76,521.97,523.23,5408.0
2021-07-07 14:00:00,523.21,525.99,523.21,525.56,6474.0,523.21,525.99,523.21,525.56,6474.0
2021-07-07 14:30:00,525.56,527.35,525.01,527.14,12279.0,525.56,527.35,525.01,527.14,12279.0
2021-07-07 15:00:00,527.2,528.53,527.16,528.39,22028.0,527.2,528.53,527.16,528.39,22028.0
2021-07-07 15:30:00,528.67,528.73,525.76,526.8,27881.0,528.67,528.73,525.76,526.8,27881.0
2021-07-08 09:30:00,516.43,516.85,512.62,514.69,7673.0,516.43,516.85,512.62,514.69,7673.0
2021-07-08 10:00:00,517.16,519.51,516.62,518.35,7484.0,517.16,519.51,516.62,518.35,7484.0
2021-07-08 10:30:00,518.51,519.53,516.38,516.93,8086.0,518.51,519.53,516.38,516.93,8086.0
2021-07-08 11:00:00,516.38,519.57,515.8,518.88,2026.0,516.38,519.57,515.8,518.88,2026.0
2021-07-08 11:30:00,519.42,520.87,519.42,520.68,5100.0,519.42,520.87,519.42,520.68,5100.0
2021-07-08 12:00:00,521.34,521.34,519.94,520.06,3479.0,521.34,521.34,519.94,520.06,3479.0
2021-07-08 12:30:00,520.24,520.64,519.48,519.57,6119.0,520.24,520.64,519.48,519.57,6119.0
2021-07-08 13:00:00,519.96,520.28,518.54,519.19,4919.0,519.96,520.28,518.54,519.19,4919.0
2021-07-08 13:30:00,519.19,521.49,519.19,520.82,4280.0,519.19,521.49,519.19,520.82,4280.0
2021-07-08 14:00:00,520.56,520.56,518.5,518.5,4085.0,520.56,520.56,518.5,518.5,4085.0
2021-07-08 14:30:00,519.19,519.22,516.26,517.36,4700.0,519.19,519.22,516.26,517.36,4700.0
2021-07-08 15:00:00,517.36,517.77,514.9,516.07,12945.0,517.36,517.77,514.9,516.07,12945.0
2021-07-08 15:30:00,516.22,516.51,513.4,515.05,28520.0,516.22,516.51,513.4,515.05,28520.0
2021-07-09 09:30:00,516.0,517.55,514.3,516.31,17243.0,516.0,517.55,514.3,516.31,17243.0
2021-07-09 10:00:00,515.05,519.31,515.05,519.31,3923.0,515.05,519.31,515.05,519.31,3923.0
2021-07-09 10:30:00,518.92,520.48,518.63,520.26,9715.0,518.92,520.48,518.63,520.26,9715.0
2021-07-09 11:00:00,520.82,522.43,520.04,522.41,7916.0,520.82,522.43,520.04,522.41,7916.0
2021-07-09 11:30:00,522.4,523.88,521.75,523.57,24409.0,522.4,523.88,521.75,523.57,24409.0
2021-07-09 12:00:00,524.54,524.76,522.63,523.72,5212.0,524.54,524.76,522.63,523.72,5212.0
2021-07-09 12:30:00,523.72,524.68,523.05,524.0,9671.0,523.72,524.68,523.05,524.0,9671.0
2021-07-09 13:00:00,524.7,524.7,522.67,523.89,10130.0,524.7,524.7,522.67,523.89,10130.0
2021-07-09 13:30:00,524.02,525.43,523.43,524.61,16264.0,524.02,525.43,523.43,524.61,16264.0
2021-07-09 14:00:00,524.91,524.91,523.7,524.08,7177.0,524.91,524.91,523.7,524.08,7177.0
2021-07-09 14:30:00,524.64,526.03,524.62,526.03,4158.0,524.64,526.03,524.62,526.03,4158.0
2021-07-09 15:00:00,525.77,526.74,525.59,526.32,9714.0,525.77,526.74,525.59,526.32,9714.0
2021-07-09 15:30:00,526.35,527.83,525.89,527.83,24537.0,526.35,527.83,525.89,527.83,24537.0
2021-07-12 09:30:00,536.82,542.76,530.23,533.29,15066.0,536.82,542.76,530.23,533.29,15066.0
2021-07-12 10:00:00,532.88,533.94,531.59,532.29,5702.0,532.88,533.94,531.59,532.29,5702.0
2021-07-12 10:30:00,532.8,535.25,532.32,535.25,17701.0,532.8,535.25,532.32,535.25,17701.0
2021-07-12 11:00:00,535.54,536.07,533.12,533.47,4980.0,535.54,536.07,533.12,533.47,4980.0
2021-07-12 11:30:00,533.22,534.47,533.07,534.28,5057.0,533.22,534.47,533.07,534.28,5057.0
2021-07-12 12:00:00,534.08,534.76,533.33,534.3,13075.0,534.08,534.76,533.33,534.3,13075.0
2021-07-12 12:30:00,534.3,535.21,533.49,535.21,51376.0,534.3,535.21,533.49,535.21,51376.0
2021-07-12 13:00:00,535.67,535.67,532.0,532.42,8897.0,535.67,535.67,532.0,532.42,8897.0
2021-07-12 13:30:00,533.22,534.62,533.2,534.45,2700.0,533.22,534.62,533.2,534.45,2700.0
2021-07-12 14:00:00,534.6,536.26,534.55,535.99,6967.0,534.6,536.26,534.55,535.99,6967.0
2021-07-12 14:30:00,536.19,536.97,533.76,533.93,6800.0,536.19,536.97,533.76,533.93,6800.0
2021-07-12 15:00:00,534.16,535.41,534.16,535.03,7191.0,534.16,535.41,534.16,535.03,7191.0
2021-07-12 15:30:00,535.18,536.06,533.67,534.63,18599.0,535.18,536.06,533.67,534.63,18599.0
2021-07-13 09:30:00,531.99,534.3,530.06,532.31,9525.0,531.99,534.3,530.06,532.31,9525.0
2021-07-13 10:00:00,532.68,537.24,532.68,536.77,4252.0,532.68,537.24,532.68,536.77,4252.0
2021-07-13 10:30:00,537.43,537.78,535.94,536.25,9309.0,537.43,537.78,535.94,536.25,9309.0
2021-07-13 11:00:00,536.4,538.88,536.4,538.86,4000.0,536.4,538.88,536.4,538.86,4000.0
2021-07-13 11:30:00,538.49,539.43,538.06,538.96,5180.0,538.49,539.43,538.06,538.96,5180.0
2021-07-13 12:00:00,538.65,539.98,538.46,538.89,5407.0,538.65,539.98,538.46,538.89,5407.0
2021-07-13 12:30:00,538.69,539.53,538.38,539.26,5934.0,538.69,539.53,538.38,539.26,5934.0
2021-07-13 13:00:00,539.25,539.25,536.29,536.35,3185.0,539.25,539.25,536.29,536.35,3185.0
2021-07-13 13:30:00,536.17,536.89,535.14,536.06,5890.0,536.17,536.89,535.14,536.06,5890.0
2021-07-13 14:00:00,535.93,536.53,534.52,536.19,5911.0,535.93,536.53,534.52,536.19,5911.0
2021-07-13 14:30:00,536.48,537.52,535.61,537.52,2400.0,536.48,537.52,535.61,537.52,2400.0
2021-07-13 15:00:00,537.26,537.7,536.27,536.35,6647.0,537.26,537.7,536.27,536.35,6647.0
2021-07-13 15:30:00,536.84,538.13,535.89,536.29,26254.0,536.84,538.13,535.89,536.29,26254.0
2021-07-14 09:30:00,540.01,543.66,538.0,542.22,20780.0,540.01,543.66,538.0,542.22,20780.0
2021-07-14 10:00:00,541.98,544.12,541.24,541.9,9158.0,541.98,544.12,541.24,541.9,9158.0
2021-07-14 10:30:00,540.61,541.36,539.58,539.58,3349.0,540.61,541.36,539.58,539.58,3349.0
2021-07-14 11:00:00,540.14,540.42,539.01,539.07,22118.0,540.14,540.42,539.01,539.07,22118.0
2021-07-14 11:30:00,539.35,540.83,538.72,540.41,15392.0,539.35,540.83,538.72,540.41,15392.0
2021-07-14 12:00:00,541.01,543.48,540.89,542.31,6152.0,541.01,543.48,540.89,542.31,6152.0
2021-07-14 12:30:00,541.87,543.03,541.62,542.6,6503.0,541.87,543.03,541.62,542.6,6503.0
2021-07-14 13:00:00,542.01,542.01,540.37,540.58,3308.0,542.01,542.01,540.37,540.58,3308.0
2021-07-14 13:30:00,540.15,541.52,540.15,540.39,3278.0,540.15,541.52,540.15,540.39,3278.0
2021-07-14 14:00:00,540.85,543.16,540.85,542.76,3911.0,540.85,543.16,540.85,542.76,3911.0
2021-07-14 14:30:00,542.62,542.86,541.61,542.68,5353.0,542.62,542.86,541.61,542.68,5353.0
2021-07-14 15:00:00,542.54,543.15,541.19,542.42,4628.0,542.54,543.15,541.19,542.42,4628.0
2021-07-14 15:30:00,541.69,543.41,541.13,541.5,26138.0,541.69,543.41,541.13,541.5,26138.0
2021-07-15 09:30:00,543.36,545.4,540.11,545.17,8762.0,543.36,545.4,540.11,545.17,8762.0
2021-07-15 10:00:00,544.18,544.71,538.77,539.2,3460.0,544.18,544.71,538.77,539.2,3460.0
2021-07-15 10:30:00,539.64,540.29,538.51,539.77,6216.0,539.64,540.29,538.51,539.77,6216.0
2021-07-15 11:00:00,538.95,539.64,538.16,539.11,2869.0,538.95,539.64,538.16,539.11,2869.0
2021-07-15 11:30:00,539.36,539.73,538.74,538.92,1700.0,539.36,539.73,538.74,538.92,1700.0
2021-07-15 12:00:00,538.11,538.11,536.13,536.82,4666.0,538.11,538.11,536.13,536.82,4666.0
2021-07-15 12:30:00,536.76,538.69,536.76,538.23,3772.0,536.76,538.69,536.76,538.23,3772.0
2021-07-15 13:00:00,538.22,538.22,536.19,536.79,1926.0,538.22,538.22,536.19,536.79,1926.0
2021-07-15 13:30:00,536.02,536.45,534.95,534.95,3232.0,536.02,536.45,534.95,534.95,3232.0
2021-07-15 14:00:00,535.3,535.85,535.15,535.61,1833.0,535.3,535.85,535.15,535.61,1833.0
2021-07-15 14:30:00,535.71,535.79,535.11,535.79,700.0,535.71,535.79,535.11,535.79,700.0
2021-07-15 15:00:00,536.04,536.35,535.46,535.77,3846.0,536.04,536.35,535.46,535.77,3846.0
2021-07-15 15:30:00,535.78,538.64,535.78,538.44,19333.0,535.78,538.64,535.78,538.44,19333.0
2021-07-16 09:30:00,540.19,542.0,535.59,535.92,18199.0,540.19,542.0,535.59,535.92,18199.0
2021-07-16 10:00:00,535.92,536.11,529.4,530.31,13700.0,535.92,536.11,529.4,530.31,13700.0
2021-07-16 10:30:00,529.76,532.77,529.11,529.11,10487.0,529.76,532.77,529.11,529.11,10487.0
2021-07-16 11:00:00,529.15,530.19,528.63,529.89,8875.0,529.15,530.19,528.63,529.89,8875.0
2021-07-16 11:30:00,529.08,529.57,528.42,529.57,5729.0,529.08,529.57,528.42,529.57,5729.0
2021-07-16 12:00:00,529.56,532.24,529.56,531.9,5145.0,529.56,532.24,529.56,531.9,5145.0
2021-07-16 12:30:00,532.24,533.27,531.54,531.54,4624.0,532.24,533.27,531.54,531.54,4624.0
2021-07-16 13:00:00,530.7,531.84,530.47,531.6,8324.0,530.7,531.84,530.47,531.6,8324.0
2021-07-16 13:30:00,531.58,531.83,529.49,529.49,5116.0,531.58,531.83,529.49,529.49,5116.0
2021-07-16 14:00:00,529.01,530.69,528.11,530.12,17386.0,529.01,530.69,528.11,530.12,17386.0
2021-07-16 14:30:00,529.87,529.97,528.37,529.36,5639.0,529.87,529.97,528.37,529.36,5639.0
2021-07-16 15:00:00,529.21,529.51,528.25,528.95,8267.0,529.21,529.51,528.25,528.95,8267.0
2021-07-16 15:30:00,529.03,529.34,527.62,528.43,16407.0,529.03,529.34,527.62,528.43,16407.0
2021-07-19 09:30:00,522.05,522.05,518.0,521.04,34349.0,522.05,522.05,518.0,521.04,34349.0
2021-07-19 10:00:00,521.13,526.26,520.18,526.26,14078.0,521.13,526.26,520.18,526.26,14078.0
2021-07-19 10:30:00,526.02,526.82,524.05,526.82,6537.0,526.02,526.82,524.05,526.82,6537.0
2021-07-19 11:00:00,527.6,531.0,527.38,530.5,3696.0,527.6,531.0,527.38,530.5,3696.0
2021-07-19 11:30:00,531.81,534.57,531.27,533.51,6935.0,531.81,534.57,531.27,533.51,6935.0
2021-07-19 12:00:00,533.65,534.15,532.27,533.52,3795.0,533.65,534.15,532.27,533.52,3795.0
2021-07-19 12:30:00,533.13,533.56,530.59,531.86,7725.0,533.13,533.56,530.59,531.86,7725.0
2021-07-19 13:00:00,532.03,533.32,531.54,532.38,4798.0,532.03,533.32,531.54,532.38,4798.0
2021-07-19 13:30:00,531.47,532.88,531.47,532.46,6592.0,531.47,532.88,531.47,532.46,6592.0
2021-07-19 14:00:00,532.07,534.36,531.64,534.04,4143.0,532.07,534.36,531.64,534.04,4143.0
2021-07-19 14:30:00,533.98,534.31,532.82,534.06,3987.0,533.98,534.31,532.82,534.06,3987.0
2021-07-19 15:00:00,533.86,534.42,530.85,531.86,9670.0,533.86,534.42,530.85,531.86,9670.0
2021-07-19 15:30:00,531.71,535.58,531.54,535.1,16857.0,531.71,535.58,531.54,535.1,16857.0
2021-07-20 09:30:00,540.05,544.2,538.78,541.98,10635.0,540.05,544.2,538.78,541.98,10635.0
2021-07-20 10:00:00,542.46,542.91,539.6,541.81,4833.0,542.46,542.91,539.6,541.81,4833.0
2021-07-20 10:30:00,540.93,543.5,540.63,542.52,3517.0,540.93,543.5,540.63,542.52,3517.0
2021-07-20 11:00:00,542.4,544.36,542.16,544.35,2759.0,542.4,544.36,542.16,544.35,2759.0
2021-07-20 11:30:00,544.36,545.9,543.69,545.84,5755.0,544.36,545.9,543.69,545.84,5755.0
2021-07-20 12:00:00,546.0,547.67,545.99,547.66,3127.0,546.0,547.67,545.99,547.66,3127.0
2021-07-20 12:30:00,547.74,548.51,547.74,548.44,2228.0,547.74,548.51,547.74,548.44,2228.0
2021-07-20 13:00:00,548.55,549.59,547.3,549.59,3528.0,548.55,549.59,547.3,549.59,3528.0
2021-07-20 13:30:00,549.58,549.59,547.81,548.41,3173.0,549.58,549.59,547.81,548.41,3173.0
2021-07-20 14:00:00,548.84,549.88,548.7,549.7,6951.0,548.84,549.88,548.7,549.7,6951.0
2021-07-20 14:30:00,549.7,550.07,547.85,547.86,12271.0,549.7,550.07,547.85,547.86,12271.0
2021-07-20 15:00:00,548.6,548.86,548.36,548.36,7105.0,548.6,548.86,548.36,548.36,7105.0
2021-07-20 15:30:00,548.37,548.67,544.79,545.6,15619.0,548.37,548.67,544.79,545.6,15619.0
2021-07-21 09:30:00,544.06,546.1,542.01,545.41,8338.0,544.06,546.1,542.01,545.41,8338.0
2021-07-21 10:00:00,545.41,546.89,543.61,546.3,7845.0,545.41,546.89,543.61,546.3,7845.0
2021-07-21 10:30:00,545.93,547.94,545.86,547.94,3921.0,545.93,547.94,545.86,547.94,3921.0
2021-07-21 11:00:00,548.05,549.98,547.96,549.44,2875.0,548.05,549.98,547.96,549.44,2875.0
2021-07-21 11:30:00,549.71,549.93,548.8,549.21,2303.0,549.71,549.93,548.8,549.21,2303.0
2021-07-21 12:00:00,549.27,549.27,547.83,548.9,8709.0,549.27,549.27,547.83,548.9,8709.0
2021-07-21 12:30:00,548.68,548.85,547.52,547.63,3275.0,548.68,548.85,547.52,547.63,3275.0
2021-07-21 13:00:00,547.5,548.56,547.17,548.11,3153.0,547.5,548.56,547.17,548.11,3153.0
2021-07-21 13:30:00,548.24,548.7,547.12,547.12,7138.0,548.24,548.7,547.12,547.12,7138.0
2021-07-21 14:00:00,546.62,547.14,544.98,545.11,7402.0,546.62,547.14,544.98,545.11,7402.0
2021-07-21 14:30:00,545.28,546.14,544.3,545.21,14931.0,545.28,546.14,544.3,545.21,14931.0
2021-07-21 15:00:00,545.32,548.31,544.93,547.25,8883.0,545.32,548.31,544.93,547.25,8883.0
2021-07-21 15:30:00,547.26,548.58,546.94,548.58,18610.0,547.26,548.58,546.94,548.58,18610.0
2021-07-22 09:30:00,550.25,553.1,550.25,550.63,8538.0,550.25,553.1,550.25,550.63,8538.0
2021-07-22 10:00:00,550.84,551.83,550.37,551.79,9085.0,550.84,551.83,550.37,551.79,9085.0
2021-07-22 10:30:00,551.52,551.83,550.01,550.59,8606.0,551.52,551.83,550.01,550.59,8606.0
2021-07-22 11:00:00,549.72,549.72,547.97,548.16,3371.0,549.72,549.72,547.97,548.16,3371.0
2021-07-22 11:30:00,548.62,548.67,547.55,547.86,3325.0,548.62,548.67,547.55,547.86,3325.0
2021-07-22 12:00:00,547.86,548.89,547.03,548.89,3183.0,547.86,548.89,547.03,548.89,3183.0
2021-07-22 12:30:00,548.79,550.42,547.98,550.42,3491.0,548.79,550.42,547.98,550.42,3491.0
2021-07-22 13:00:00,549.58,550.23,549.4,550.01,1805.0,549.58,550.23,549.4,550.01,1805.0
2021-07-22 13:30:00,550.23,550.36,548.98,549.93,3809.0,550.23,550.36,548.98,549.93,3809.0
2021-07-22 14:00:00,549.38,550.41,548.73,550.18,13150.0,549.38,550.41,548.73,550.18,13150.0
2021-07-22 14:30:00,550.19,551.78,549.87,551.42,3350.0,550.19,551.78,549.87,551.42,3350.0
2021-07-22 15:00:00,551.31,552.52,551.18,551.42,2800.0,551.31,552.52,551.18,551.42,2800.0
2021-07-22 15:30:00,551.51,552.74,550.61,552.54,11548.0,551.51,552.74,550.61,552.54,11548.0
2021-07-23 09:30:00,554.67,560.28,554.67,558.41,9371.0,554.67,560.28,554.67,558.41,9371.0
2021-07-23 10:00:00,559.7,559.7,558.45,558.96,3676.0,559.7,559.7,558.45,558.96,3676.0
2021-07-23 10:30:00,559.33,560.03,558.36,558.74,5621.0,559.33,560.03,558.36,558.74,5621.0
2021-07-23 11:00:00,559.1,560.4,558.42,560.37,6581.0,559.1,560.4,558.42,560.37,6581.0
2021-07-23 11:30:00,560.72,561.46,560.39,560.91,2914.0,560.72,561.46,560.39,560.91,2914.0
2021-07-23 12:00:00,560.6,560.6,558.59,558.59,3215.0,560.6,560.6,558.59,558.59,3215.0
2021-07-23 12:30:00,559.03,559.12,556.03,556.03,8784.0,559.03,559.12,556.03,556.03,8784.0
2021-07-23 13:00:00,555.9,557.49,555.77,556.75,9775.0,555.9,557.49,555.77,556.75,9775.0
2021-07-23 13:30:00,556.59,556.94,554.84,555.1,4995.0,556.59,556.94,554.84,555.1,4995.0
2021-07-23 14:00:00,555.16,556.72,555.05,556.55,8475.0,555.16,556.72,555.05,556.55,8475.0
2021-07-23 14:30:00,556.39,556.57,555.5,555.51,8633.0,556.39,556.57,555.5,555.51,8633.0
2021-07-23 15:00:00,555.46,555.69,554.76,555.06,3709.0,555.46,555.69,554.76,555.06,3709.0
2021-07-23 15:30:00,555.18,557.86,555.17,557.8,8198.0,555.18,557.86,555.17,557.8,8198.0
2021-07-26 09:30:00,557.75,559.75,551.91,551.96,8315.0,557.75,559.75,551.91,551.96,8315.0
2021-07-26 10:00:00,552.42,553.21,550.64,551.85,3293.0,552.42,553.21,550.64,551.85,3293.0
2021-07-26 10:30:00,551.94,554.14,551.94,553.76,5404.0,551.94,554.14,551.94,553.76,5404.0
2021-07-26 11:00:00,553.56,554.55,552.85,553.34,7545.0,553.56,554.55,552.85,553.34,7545.0
2021-07-26 11:30:00,553.98,554.25,553.31,554.17,8849.0,553.98,554.25,553.31,554.17,8849.0
2021-07-26 12:00:00,554.01,554.38,553.6,553.69,5345.0,554.01,554.38,553.6,553.69,5345.0
2021-07-26 12:30:00,553.31,553.32,551.77,552.02,4298.0,553.31,553.32,551.77,552.02,4298.0
2021-07-26 13:00:00,552.18,555.0,551.94,555.0,12227.0,552.18,555.0,551.94,555.0,12227.0
2021-07-26 13:30:00,554.67,555.05,553.82,553.82,3053.0,554.67,555.05,553.82,553.82,3053.0
2021-07-26 14:00:00,553.58,554.41,553.14,553.65,6766.0,553.58,554.41,553.14,553.65,6766.0
2021-07-26 14:30:00,553.88,554.72,553.38,553.88,15669.0,553.88,554.72,553.38,553.88,15669.0
2021-07-26 15:00:00,553.79,553.8,553.26,553.8,3582.0,553.79,553.8,553.26,553.8,3582.0
2021-07-26 15:30:00,554.06,554.2,552.72,553.68,17808.0,554.06,554.2,552.72,553.68,17808.0
2021-07-27 09:30:00,552.35,552.56,548.01,549.92,23789.0,552.35,552.56,548.01,549.92,23789.0
2021-07-27 10:00:00,550.24,552.1,546.61,548.17,9340.0,550.24,552.1,546.61,548.17,9340.0
2021-07-27 10:30:00,548.12,548.12,544.73,545.6,3959.0,548.12,548.12,544.73,545.6,3959.0
2021-07-27 11:00:00,546.75,547.05,545.07,545.08,6332.0,546.75,547.05,545.07,545.08,6332.0
2021-07-27 11:30:00,545.1,546.86,543.91,546.86,1781.0,545.1,546.86,543.91,546.86,1781.0
2021-07-27 12:00:00,546.68,546.68,545.0,545.76,4464.0,546.68,546.68,545.0,545.76,4464.0
2021-07-27 12:30:00,545.78,546.59,544.09,544.66,3987.0,545.78,546.59,544.09,544.66,3987.0
2021-07-27 13:00:00,545.09,545.09,541.41,542.71,7368.0,545.09,545.09,541.41,542.71,7368.0
2021-07-27 13:30:00,542.46,544.57,542.46,544.14,2274.0,542.46,544.57,542.46,544.14,2274.0
2021-07-27 14:00:00,544.69,547.38,544.09,546.62,3839.0,544.69,547.38,544.09,546.62,3839.0
2021-07-27 14:30:00,546.48,549.25,546.48,548.71,5996.0,546.48,549.25,546.48,548.71,5996.0
2021-07-27 15:00:00,550.41,551.33,549.92,551.33,2499.0,550.41,551.33,549.92,551.33,2499.0
2021-07-27 15:30:00,551.17,553.87,550.7,553.86,10155.0,551.17,553.87,550.7,553.86,10155.0
2021-07-28 09:30:00,556.98,556.98,551.09,553.78,6432.0,556.98,556.98,551.09,553.78,6432.0
2021-07-28 10:00:00,554.25,557.02,554.25,557.02,3949.0,554.25,557.02,554.25,557.02,3949.0
2021-07-28 10:30:00,556.73,557.91,554.37,557.78,3380.0,556.73,557.91,554.37,557.78,3380.0
2021-07-28 11:00:00,558.17,558.27,557.33,557.65,2769.0,558.17,558.27,557.33,557.65,2769.0
2021-07-28 11:30:00,557.41,557.46,555.3,555.62,8440.0,557.41,557.46,555.3,555.62,8440.0
2021-07-28 12:00:00,556.35,557.68,556.35,557.33,1959.0,556.35,557.68,556.35,557.33,1959.0
2021-07-28 12:30:00,557.35,557.59,556.14,556.54,2703.0,557.35,557.59,556.14,556.54,2703.0
2021-07-28 13:00:00,556.55,557.08,554.58,554.58,1700.0,556.55,557.08,554.58,554.58,1700.0
2021-07-28 13:30:00,554.58,555.27,553.82,554.73,3000.0,554.58,555.27,553.82,554.73,3000.0
2021-07-28 14:00:00,554.27,555.68,553.89,555.33,4474.0,554.27,555.68,553.89,555.33,4474.0
2021-07-28 14:30:00,555.38,555.86,554.16,554.35,8382.0,555.38,555.86,554.16,554.35,8382.0
2021-07-28 15:00:00,554.24,555.83,553.98,555.82,5795.0,554.24,555.83,553.98,555.82,5795.0
2021-07-28 15:30:00,555.74,555.88,551.74,551.85,51882.0,555.74,555.88,551.74,551.85,51882.0
2021-07-29 09:30:00,555.08,560.38,555.08,560.0,8030.0,555.08,560.38,555.08,560.0,8030.0
2021-07-29 10:00:00,559.19,559.86,557.6,558.85,1539.0,559.19,559.86,557.6,558.85,1539.0
2021-07-29 10:30:00,559.86,561.64,559.25,561.64,5276.0,559.86,561.64,559.25,561.64,5276.0
2021-07-29 11:00:00,562.56,562.98,558.97,560.33,6709.0,562.56,562.98,558.97,560.33,6709.0
2021-07-29 11:30:00,559.86,560.8,558.24,559.81,3495.0,559.86,560.8,558.24,559.81,3495.0
2021-07-29 12:00:00,559.14,560.09,558.64,559.03,5945.0,559.14,560.09,558.64,559.03,5945.0
2021-07-29 12:30:00,559.47,559.56,558.61,559.4,4139.0,559.47,559.56,558.61,559.4,4139.0
2021-07-29 13:00:00,559.4,559.74,558.19,558.51,6215.0,559.4,559.74,558.19,558.51,6215.0
2021-07-29 13:30:00,558.6,558.94,557.68,558.5,2806.0,558.6,558.94,557.68,558.5,2806.0
2021-07-29 14:00:00,558.66,559.55,557.88,559.19,3936.0,558.66,559.55,557.88,559.19,3936.0
2021-07-29 14:30:00,558.45,558.51,556.73,557.67,10646.0,558.45,558.51,556.73,557.67,10646.0
2021-07-29 15:00:00,557.39,557.56,556.47,556.47,5613.0,557.39,557.56,556.47,556.47,5613.0
2021-07-29 15:30:00,556.5,557.17,555.64,556.71,20729.0,556.5,557.17,555.64,556.71,20729.0
2021-07-30 09:30:00,554.5,559.87,551.34,559.37,9617.0,554.5,559.87,551.34,559.37,9617.0
2021-07-30 10:00:00,561.52,561.99,559.87,561.94,9157.0,561.52,561.99,559.87,561.94,9157.0
2021-07-30 10:30:00,561.92,562.0,560.71,561.1,2765.0,561.92,562.0,560.71,561.1,2765.0
2021-07-30 11:00:00,560.66,561.12,560.01,560.12,1800.0,560.66,561.12,560.01,560.12,1800.0
2021-07-30 11:30:00,560.35,560.94,559.93,560.93,1789.0,560.35,560.94,559.93,560.93,1789.0
2021-07-30 12:00:00,560.97,561.56,560.51,560.75,1300.0,560.97,561.56,560.51,560.75,1300.0
2021-07-30 12:30:00,560.37,562.19,560.37,562.19,2301.0,560.37,562.19,560.37,562.19,2301.0
2021-07-30 13:00:00,562.36,562.81,561.98,561.98,1244.0,562.36,562.81,561.98,561.98,1244.0
2021-07-30 13:30:00,562.3,563.89,561.84,562.12,3799.0,562.3,563.89,561.84,562.12,3799.0
2021-07-30 14:00:00,561.77,561.77,559.92,560.31,3062.0,561.77,561.77,559.92,560.31,3062.0
2021-07-30 14:30:00,560.57,560.57,559.96,560.31,1709.0,560.57,560.57,559.96,560.31,1709.0
2021-07-30 15:00:00,560.78,561.38,559.73,559.74,2997.0,560.78,561.38,559.73,559.74,2997.0
2021-07-30 15:30:00,560.85,561.02,559.57,560.0,13200.0,560.85,561.02,559.57,560.0,13200.0
2021-08-02 09:30:00,563.52,563.52,556.85,557.58,6952.0,563.52,563.52,556.85,557.58,6952.0
2021-08-02 10:00:00,558.26,560.98,557.09,560.98,3837.0,558.26,560.98,557.09,560.98,3837.0
2021-08-02 10:30:00,560.66,562.96,560.3,562.5,4406.0,560.66,562.96,560.3,562.5,4406.0
2021-08-02 11:00:00,562.87,564.64,562.61,563.38,8499.0,562.87,564.64,562.61,563.38,8499.0
2021-08-02 11:30:00,563.7,565.32,562.12,562.59,5168.0,563.7,565.32,562.12,562.59,5168.0
2021-08-02 12:00:00,561.62,562.32,561.47,562.01,2552.0,561.62,562.32,561.47,562.01,2552.0
2021-08-02 12:30:00,562.02,562.47,561.61,562.47,7867.0,562.02,562.47,561.61,562.47,7867.0
2021-08-02 13:00:00,563.33,563.5,562.53,562.9,1136.0,563.33,563.5,562.53,562.9,1136.0
2021-08-02 13:30:00,562.44,562.61,562.19,562.61,400.0,562.44,562.61,562.19,562.61,400.0
2021-08-02 14:00:00,563.0,563.0,562.43,562.43,1016.0,563.0,563.0,562.43,562.43,1016.0
2021-08-02 14:30:00,562.2,562.43,560.5,561.2,3145.0,562.2,562.43,560.5,561.2,3145.0
2021-08-02 15:00:00,560.83,561.54,559.57,559.57,2075.0,560.83,561.54,559.57,559.57,2075.0
2021-08-02 15:30:00,559.72,559.72,557.58,558.4,12739.0,559.72,559.72,557.58,558.4,12739.0
2021-08-03 09:30:00,570.37,570.39,565.9,566.15,12021.0,570.37,570.39,565.9,566.15,12021.0
2021-08-03 10:00:00,566.24,566.94,563.97,565.52,3573.0,566.24,566.94,563.97,565.52,3573.0
2021-08-03 10:30:00,566.2,567.33,564.08,566.45,3020.0,566.2,567.33,564.08,566.45,3020.0
2021-08-03 11:00:00,567.77,567.77,563.64,565.23,2860.0,567.77,567.77,563.64,565.23,2860.0
2021-08-03 11:30:00,565.16,568.8,564.88,568.8,3273.0,565.16,568.8,564.88,568.8,3273.0
2021-08-03 12:00:00,568.14,568.25,566.7,566.71,2400.0,568.14,568.25,566.7,566.71,2400.0
2021-08-03 12:30:00,566.59,568.39,566.56,568.39,4550.0,566.59,568.39,566.56,568.39,4550.0
2021-08-03 13:00:00,568.59,568.88,568.2,568.22,3641.0,568.59,568.88,568.2,568.22,3641.0
2021-08-03 13:30:00,568.25,568.59,566.95,566.95,1125.0,568.25,568.59,566.95,566.95,1125.0
2021-08-03 14:00:00,566.97,567.66,566.5,567.39,1740.0,566.97,567.66,566.5,567.39,1740.0
2021-08-03 14:30:00,566.7,569.88,566.7,569.76,7847.0,566.7,569.88,566.7,569.76,7847.0
2021-08-03 15:00:00,569.99,570.3,569.13,569.72,5086.0,569.99,570.3,569.13,569.72,5086.0
2021-08-03 15:30:00,570.02,571.35,569.38,571.28,13679.0,570.02,571.35,569.38,571.28,13679.0
2021-08-04 09:30:00,569.4,576.45,569.4,576.45,9374.0,569.4,576.45,569.4,576.45,9374.0
2021-08-04 10:00:00,576.02,576.02,571.9,572.0,5727.0,576.02,576.02,571.9,572.0,5727.0
2021-08-04 10:30:00,571.09,571.93,570.01,570.74,3202.0,571.09,571.93,570.01,570.74,3202.0
2021-08-04 11:00:00,571.26,571.96,570.06,570.07,3640.0,571.26,571.96,570.06,570.07,3640.0
2021-08-04 11:30:00,570.0,571.38,569.34,571.38,3205.0,570.0,571.38,569.34,571.38,3205.0
2021-08-04 12:00:00,571.13,572.89,570.92,572.21,2255.0,571.13,572.89,570.92,572.21,2255.0
2021-08-04 12:30:00,572.6,573.27,571.99,573.22,1925.0,572.6,573.27,571.99,573.22,1925.0
2021-08-04 13:00:00,574.01,575.17,573.48,575.0,2754.0,574.01,575.17,573.48,575.0,2754.0
2021-08-04 13:30:00,574.88,575.44,573.64,574.74,8854.0,574.88,575.44,573.64,574.74,8854.0
2021-08-04 14:00:00,574.75,575.77,573.84,574.92,5770.0,574.75,575.77,573.84,574.92,5770.0
2021-08-04 14:30:00,574.91,575.04,573.44,573.44,3329.0,574.91,575.04,573.44,573.44,3329.0
2021-08-04 15:00:00,573.5,574.7,571.59,572.39,6947.0,573.5,574.7,571.59,572.39,6947.0
2021-08-04 15:30:00,572.32,572.37,568.75,569.72,40793.0,572.32,572.37,568.75,569.72,40793.0
2021-08-05 09:30:00,600.4,600.73,583.87,592.47,14641.0,600.4,600.73,583.87,592.47,14641.0
2021-08-05 10:00:00,591.66,594.52,590.54,593.41,9685.0,591.66,594.52,590.54,593.41,9685.0
2021-08-05 10:30:00,594.12,601.68,594.12,600.4,14805.0,594.12,601.68,594.12,600.4,14805.0
2021-08-05 11:00:00,601.26,601.81,594.47,596.66,11707.0,601.26,601.81,594.47,596.66,11707.0
2021-08-05 11:30:00,595.68,597.7,594.48,595.47,5913.0,595.68,597.7,594.48,595.47,5913.0
2021-08-05 12:00:00,594.76,597.43,593.89,596.42,11638.0,594.76,597.43,593.89,596.42,11638.0
2021-08-05 12:30:00,596.03,596.42,590.34,591.16,9642.0,596.03,596.42,590.34,591.16,9642.0
2021-08-05 13:00:00,592.66,594.65,591.87,593.56,6562.0,592.66,594.65,591.87,593.56,6562.0
2021-08-05 13:30:00,593.46,594.87,591.75,592.48,8248.0,593.46,594.87,591.75,592.48,8248.0
2021-08-05 14:00:00,592.54,594.95,592.36,592.67,7279.0,592.54,594.95,592.36,592.67,7279.0
2021-08-05 14:30:00,592.44,593.15,590.72,590.82,9147.0,592.44,593.15,590.72,590.82,9147.0
2021-08-05 15:00:00,591.29,591.71,590.22,590.43,10788.0,591.29,591.71,590.22,590.43,10788.0
2021-08-05 15:30:00,590.51,591.56,588.94,589.98,58001.0,590.51,591.56,588.94,589.98,58001.0
2021-08-06 09:30:00,588.86,591.55,583.87,589.25,27399.0,588.86,591.55,583.87,589.25,27399.0
2021-08-06 10:00:00,589.25,589.25,581.95,583.22,17697.0,589.25,589.25,581.95,583.22,17697.0
2021-08-06 10:30:00,584.34,587.97,584.34,584.53,8380.0,584.34,587.97,584.34,584.53,8380.0
2021-08-06 11:00:00,584.01,586.85,582.57,586.19,17876.0,584.01,586.85,582.57,586.19,17876.0
2021-08-06 11:30:00,586.76,588.73,585.71,588.59,7759.0,586.76,588.73,585.71,588.59,7759.0
2021-08-06 12:00:00,588.8,590.82,588.42,589.8,4626.0,588.8,590.82,588.42,589.8,4626.0
2021-08-06 12:30:00,590.74,592.03,590.18,591.22,14906.0,590.74,592.03,590.18,591.22,14906.0
2021-08-06 13:00:00,591.35,595.75,591.35,593.18,22620.0,591.35,595.75,591.35,593.18,22620.0
2021-08-06 13:30:00,592.7,592.7,590.66,591.37,6610.0,592.7,592.7,590.66,591.37,6610.0
2021-08-06 14:00:00,591.32,594.71,591.1,594.71,10926.0,591.32,594.71,591.1,594.71,10926.0
2021-08-06 14:30:00,594.19,595.0,592.19,594.5,4708.0,594.19,595.0,592.19,594.5,4708.0
2021-08-06 15:00:00,594.5,596.92,594.5,596.45,14324.0,594.5,596.92,594.5,596.45,14324.0
2021-08-06 15:30:00,596.68,598.46,596.47,598.46,34953.0,596.68,598.46,596.47,598.46,34953.0
2021-08-09 09:30:00,599.19,601.17,596.26,599.4,7183.0,599.19,601.17,596.26,599.4,7183.0
2021-08-09 10:00:00,599.14,604.87,598.88,604.38,9032.0,599.14,604.87,598.88,604.38,9032.0
2021-08-09 10:30:00,604.39,605.15,603.4,604.9,9403.0,604.39,605.15,603.4,604.9,9403.0
2021-08-09 11:00:00,604.48,604.92,600.07,601.3,9083.0,604.48,604.92,600.07,601.3,9083.0
2021-08-09 11:30:00,601.29,602.28,600.26,601.88,6300.0,601.29,602.28,600.26,601.88,6300.0
2021-08-09 12:00:00,602.29,603.0,601.44,601.9,14801.0,602.29,603.0,601.44,601.9,14801.0
2021-08-09 12:30:00,602.18,604.37,602.02,604.28,2691.0,602.18,604.37,602.02,604.28,2691.0
2021-08-09 13:00:00,604.53,606.76,604.12,606.27,5271.0,604.53,606.76,604.12,606.27,5271.0
2021-08-09 13:30:00,605.99,607.16,605.92,606.63,3616.0,605.99,607.16,605.92,606.63,3616.0
2021-08-09 14:00:00,606.5,606.51,604.43,605.5,5390.0,606.5,606.51,604.43,605.5,5390.0
2021-08-09 14:30:00,605.38,607.49,605.13,606.29,19974.0,605.38,607.49,605.13,606.29,19974.0
2021-08-09 15:00:00,606.27,606.91,605.57,605.98,8680.0,606.27,606.91,605.57,605.98,8680.0
2021-08-09 15:30:00,606.2,609.05,606.16,608.06,46151.0,606.2,609.05,606.16,608.06,46151.0
2021-08-10 09:30:00,608.52,617.7,607.07,617.7,17246.0,608.52,617.7,607.07,617.7,17246.0
2021-08-10 10:00:00,618.36,618.57,608.97,608.97,10675.0,618.36,618.57,608.97,608.97,10675.0
2021-08-10 10:30:00,607.26,607.72,604.69,606.18,5227.0,607.26,607.72,604.69,606.18,5227.0
2021-08-10 11:00:00,605.43,606.47,603.7,606.26,3772.0,605.43,606.47,603.7,606.26,3772.0
2021-08-10 11:30:00,605.88,606.91,604.97,606.88,7015.0,605.88,606.91,604.97,606.88,7015.0
2021-08-10 12:00:00,607.72,609.78,607.72,608.6,5394.0,607.72,609.78,607.72,608.6,5394.0
2021-08-10 12:30:00,607.88,607.88,606.77,607.83,2816.0,607.88,607.88,606.77,607.83,2816.0
2021-08-10 13:00:00,607.68,607.7,605.78,605.85,5208.0,607.68,607.7,605.78,605.85,5208.0
2021-08-10 13:30:00,606.3,607.13,606.3,606.99,5069.0,606.3,607.13,606.3,606.99,5069.0
2021-08-10 14:00:00,606.97,607.19,605.08,606.63,4038.0,606.97,607.19,605.08,606.63,4038.0
2021-08-10 14:30:00,606.5,606.85,605.53,606.45,2591.0,606.5,606.85,605.53,606.45,2591.0
2021-08-10 15:00:00,606.94,606.94,604.16,604.97,9320.0,606.94,606.94,604.16,604.97,9320.0
2021-08-10 15:30:00,604.98,605.08,603.12,604.23,29457.0,604.98,605.08,603.12,604.23,29457.0
2021-08-11 09:30:00,605.01,607.49,600.87,601.54,8060.0,605.01,607.49,600.87,601.54,8060.0
2021-08-11 10:00:00,602.17,606.43,602.17,605.57,7407.0,602.17,606.43,602.17,605.57,7407.0
2021-08-11 10:30:00,605.78,608.02,605.07,605.28,12450.0,605.78,608.02,605.07,605.28,12450.0
2021-08-11 11:00:00,605.13,605.13,600.87,603.52,4194.0,605.13,605.13,600.87,603.52,4194.0
2021-08-11 11:30:00,601.69,602.66,599.01,602.06,7768.0,601.69,602.66,599.01,602.06,7768.0
2021-08-11 12:00:00,601.99,603.57,600.56,601.09,13344.0,601.99,603.57,600.56,601.09,13344.0
2021-08-11 12:30:00,601.1,602.98,601.1,602.05,4218.0,601.1,602.98,601.1,602.05,4218.0
2021-08-11 13:00:00,602.32,602.87,601.27,601.33,5950.0,602.32,602.87,601.27,601.33,5950.0
2021-08-11 13:30:00,601.68,602.0,598.74,600.55,7097.0,601.68,602.0,598.74,600.55,7097.0
2021-08-11 14:00:00,600.0,600.7,598.1,599.63,22258.0,600.0,600.7,598.1,599.63,22258.0
2021-08-11 14:30:00,600.37,601.34,599.47,599.47,14345.0,600.37,601.34,599.47,599.47,14345.0
2021-08-11 15:00:00,600.44,600.97,600.0,600.3,12998.0,600.44,600.97,600.0,600.3,12998.0
2021-08-11 15:30:00,600.2,600.31,598.97,600.0,49265.0,600.2,600.31,598.97,600.0,49265.0
2021-08-12 09:30:00,598.0,600.92,596.05,600.03,16812.0,598.0,600.92,596.05,600.03,16812.0
2021-08-12 10:00:00,599.6,601.49,598.19,600.55,11320.0,599.6,601.49,598.19,600.55,11320.0
2021-08-12 10:30:00,601.0,605.14,600.6,605.14,15695.0,601.0,605.14,600.6,605.14,15695.0
2021-08-12 11:00:00,605.13,605.9,603.44,604.84,39919.0,605.13,605.9,603.44,604.84,39919.0
2021-08-12 11:30:00,604.76,605.33,603.88,604.0,21115.0,604.76,605.33,603.88,604.0,21115.0
2021-08-12 12:00:00,604.34,607.37,603.8,604.5,26322.0,604.34,607.37,603.8,604.5,26322.0
2021-08-12 12:30:00,604.34,605.81,603.78,605.0,18724.0,604.34,605.81,603.78,605.0,18724.0
2021-08-12 13:00:00,605.15,606.11,604.95,605.72,8120.0,605.15,606.11,604.95,605.72,8120.0
2021-08-12 13:30:00,605.87,606.35,605.5,606.05,5963.0,605.87,606.35,605.5,606.05,5963.0
2021-08-12 14:00:00,606.05,607.0,606.05,606.95,11921.0,606.05,607.0,606.05,606.95,11921.0
2021-08-12 14:30:00,607.0,607.64,606.96,606.96,11493.0,607.0,607.64,606.96,606.96,11493.0
2021-08-12 15:00:00,607.0,607.0,603.92,604.23,23156.0,607.0,607.0,603.92,604.23,23156.0
2021-08-12 15:30:00,604.36,605.5,601.88,601.88,36541.0,604.36,605.5,601.88,601.88,36541.0
2021-08-13 09:30:00,602.0,610.41,601.3,610.0,15847.0,602.0,610.41,601.3,610.0,15847.0
2021-08-13 10:00:00,609.64,613.57,609.57,612.32,13043.0,609.64,613.57,609.57,612.32,13043.0
2021-08-13 10:30:00,612.16,612.27,607.54,608.56,13662.0,612.16,612.27,607.54,608.56,13662.0
2021-08-13 11:00:00,608.98,609.02,605.21,605.49,6302.0,608.98,609.02,605.21,605.49,6302.0
2021-08-13 11:30:00,605.35,605.35,603.96,604.59,4770.0,605.35,605.35,603.96,604.59,4770.0
2021-08-13 12:00:00,604.18,605.65,604.05,605.04,9833.0,604.18,605.65,604.05,605.04,9833.0
2021-08-13 12:30:00,604.81,605.8,604.61,604.72,16611.0,604.81,605.8,604.61,604.72,16611.0
2021-08-13 13:00:00,605.65,607.5,605.65,606.02,7434.0,605.65,607.5,605.65,606.02,7434.0
2021-08-13 13:30:00,605.87,606.22,605.27,605.53,13580.0,605.87,606.22,605.27,605.53,13580.0
2021-08-13 14:00:00,605.26,606.13,604.84,605.08,7478.0,605.26,606.13,604.84,605.08,7478.0
2021-08-13 14:30:00,605.31,605.35,604.49,605.08,19580.0,605.31,605.35,604.49,605.08,19580.0
2021-08-13 15:00:00,605.14,608.5,604.81,608.39,19920.0,605.14,608.5,604.81,608.39,19920.0
2021-08-13 15:30:00,608.39,609.43,607.64,607.64,22440.0,608.39,609.43,607.64,607.64,22440.0
2021-08-16 09:30:00,608.01,609.89,606.95,606.95,8573.0,608.01,609.89,606.95,606.95,8573.0
2021-08-16 10:00:00,606.56,607.27,599.6,604.13,10569.0,606.56,607.27,599.6,604.13,10569.0
2021-08-16 10:30:00,603.77,606.38,603.45,604.88,14779.0,603.77,606.38,603.45,604.88,14779.0
2021-08-16 11:00:00,604.59,608.93,604.35,608.93,6981.0,604.59,608.93,604.35,608.93,6981.0
2021-08-16 11:30:00,608.93,611.95,608.93,611.2,4249.0,608.93,611.95,608.93,611.2,4249.0
2021-08-16 12:00:00,611.28,611.84,608.72,611.06,9728.0,611.28,611.84,608.72,611.06,9728.0
2021-08-16 12:30:00,611.18,614.03,611.18,613.86,3598.0,611.18,614.03,611.18,613.86,3598.0
2021-08-16 13:00:00,613.43,614.34,610.85,614.02,31109.0,613.43,614.34,610.85,614.02,31109.0
2021-08-16 13:30:00,614.02,615.27,612.19,613.59,7252.0,614.02,615.27,612.19,613.59,7252.0
2021-08-16 14:00:00,613.27,614.34,613.05,613.86,5724.0,613.27,614.34,613.05,613.86,5724.0
2021-08-16 14:30:00,614.33,617.91,614.32,617.65,9235.0,614.33,617.91,614.32,617.65,9235.0
2021-08-16 15:00:00,617.38,618.27,616.88,618.27,7279.0,617.38,618.27,616.88,618.27,7279.0
2021-08-16 15:30:00,618.09,618.98,616.14,618.97,21744.0,618.09,618.98,616.14,618.97,21744.0
2021-08-17 09:30:00,617.89,617.89,612.27,613.67,7482.0,617.89,617.89,612.27,613.67,7482.0
2021-08-17 10:00:00,613.39,618.55,613.03,616.4,23605.0,613.39,618.55,613.03,616.4,23605.0
2021-08-17 10:30:00,618.21,620.23,616.4,619.61,4209.0,618.21,620.23,616.4,619.61,4209.0
2021-08-17 11:00:00,617.67,618.41,616.91,617.29,5107.0,617.67,618.41,616.91,617.29,5107.0
2021-08-17 11:30:00,616.56,618.78,616.16,617.08,8789.0,616.56,618.78,616.16,617.08,8789.0
2021-08-17 12:00:00,616.6,620.59,616.41,620.59,4145.0,616.6,620.59,616.41,620.59,4145.0
2021-08-17 12:30:00,621.43,621.44,618.51,618.64,3674.0,621.43,621.44,618.51,618.64,3674.0
2021-08-17 13:00:00,618.82,620.0,618.65,619.2,3209.0,618.82,620.0,618.65,619.2,3209.0
2021-08-17 13:30:00,620.25,620.71,619.07,620.01,4758.0,620.25,620.71,619.07,620.01,4758.0
2021-08-17 14:00:00,620.9,622.08,620.31,620.54,5229.0,620.9,622.08,620.31,620.54,5229.0
2021-08-17 14:30:00,620.9,622.02,619.55,620.37,6655.0,620.9,622.02,619.55,620.37,6655.0
2021-08-17 15:00:00,620.89,622.44,620.4,620.4,4970.0,620.89,622.44,620.4,620.4,4970.0
2021-08-17 15:30:00,620.67,621.32,619.75,620.32,14771.0,620.67,621.32,619.75,620.32,14771.0
2021-08-18 09:30:00,620.15,626.75,620.15,623.13,8523.0,620.15,626.75,620.15,623.13,8523.0
2021-08-18 10:00:00,623.66,626.86,623.06,626.29,5167.0,623.66,626.86,623.06,626.29,5167.0
2021-08-18 10:30:00,625.45,628.0,623.86,623.86,4836.0,625.45,628.0,623.86,623.86,4836.0
2021-08-18 11:00:00,623.47,624.07,621.22,622.22,5189.0,623.47,624.07,621.22,622.22,5189.0
2021-08-18 11:30:00,621.85,621.85,620.32,620.82,3788.0,621.85,621.85,620.32,620.82,3788.0
2021-08-18 12:00:00,620.44,621.04,619.19,619.19,3331.0,620.44,621.04,619.19,619.19,3331.0
2021-08-18 12:30:00,620.04,621.0,620.04,620.77,2429.0,620.04,621.0,620.04,620.77,2429.0
2021-08-18 13:00:00,621.73,622.82,621.07,622.82,5701.0,621.73,622.82,621.07,622.82,5701.0
2021-08-18 13:30:00,622.66,624.99,622.56,624.99,10575.0,622.66,624.99,622.56,624.99,10575.0
2021-08-18 14:00:00,625.68,626.99,623.0,625.91,7063.0,625.68,626.99,623.0,625.91,7063.0
2021-08-18 14:30:00,626.04,626.62,625.26,625.99,6988.0,626.04,626.62,625.26,625.99,6988.0
2021-08-18 15:00:00,625.94,626.66,625.21,625.58,15221.0,625.94,626.66,625.21,625.58,15221.0
2021-08-18 15:30:00,625.38,626.28,621.39,621.39,45082.0,625.38,626.28,621.39,621.39,45082.0
2021-08-19 09:30:00,617.9,621.85,616.02,621.39,17120.0,617.9,621.85,616.02,621.39,17120.0
2021-08-19 10:00:00,620.95,625.21,620.95,623.7,6362.0,620.95,625.21,620.95,623.7,6362.0
2021-08-19 10:30:00,623.62,623.62,619.27,621.34,22596.0,623.62,623.62,619.27,621.34,22596.0
2021-08-19 11:00:00,621.37,622.19,620.02,620.9,19692.0,621.37,622.19,620.02,620.9,19692.0
2021-08-19 11:30:00,620.86,623.77,619.98,623.77,13291.0,620.86,623.77,619.98,623.77,13291.0
2021-08-19 12:00:00,623.73,624.23,618.71,619.42,8824.0,623.73,624.23,618.71,619.42,8824.0
2021-08-19 12:30:00,619.11,620.91,618.81,619.76,19686.0,619.11,620.91,618.81,619.76,19686.0
2021-08-19 13:00:00,619.32,621.54,618.2,620.42,7721.0,619.32,621.54,618.2,620.42,7721.0
2021-08-19 13:30:00,620.97,621.56,620.43,620.59,4742.0,620.97,621.56,620.43,620.59,4742.0
2021-08-19 14:00:00,621.27,621.3,618.89,620.31,12306.0,621.27,621.3,618.89,620.31,12306.0
2021-08-19 14:30:00,618.39,621.29,617.44,620.52,4770.0,618.39,621.29,617.44,620.52,4770.0
2021-08-19 15:00:00,620.9,622.68,620.14,621.83,5003.0,620.9,622.68,620.14,621.83,5003.0
2021-08-19 15:30:00,621.95,622.13,617.92,619.29,31554.0,621.95,622.13,617.92,619.29,31554.0
2021-08-20 09:30:00,621.31,628.61,621.31,627.17,13351.0,621.31,628.61,621.31,627.17,13351.0
2021-08-20 10:00:00,627.92,628.8,625.05,627.95,22667.0,627.92,628.8,625.05,627.95,22667.0
2021-08-20 10:30:00,628.47,630.48,627.94,629.42,14342.0,628.47,630.48,627.94,629.42,14342.0
2021-08-20 11:00:00,628.85,629.22,628.01,629.22,4274.0,628.85,629.22,628.01,629.22,4274.0
2021-08-20 11:30:00,629.13,630.48,628.61,630.48,5493.0,629.13,630.48,628.61,630.48,5493.0
2021-08-20 12:00:00,629.98,632.4,629.41,632.0,8099.0,629.98,632.4,629.41,632.0,8099.0
2021-08-20 12:30:00,633.17,634.2,632.71,633.58,6635.0,633.17,634.2,632.71,633.58,6635.0
2021-08-20 13:00:00,633.29,633.93,632.53,633.51,6383.0,633.29,633.93,632.53,633.51,6383.0
2021-08-20 13:30:00,633.47,633.58,630.89,631.63,2657.0,633.47,633.58,630.89,631.63,2657.0
2021-08-20 14:00:00,631.85,632.16,630.94,631.34,6908.0,631.85,632.16,630.94,631.34,6908.0
2021-08-20 14:30:00,631.13,631.26,629.33,629.8,4032.0,631.13,631.26,629.33,629.8,4032.0
2021-08-20 15:00:00,629.86,633.09,629.86,630.85,11584.0,629.86,633.09,629.86,630.85,11584.0
2021-08-20 15:30:00,631.14,631.36,629.68,629.9,33390.0,631.14,631.36,629.68,629.9,33390.0
2021-08-23 09:30:00,633.48,642.63,633.48,640.37,23468.0,633.48,642.63,633.48,640.37,23468.0
2021-08-23 10:00:00,640.31,640.32,637.0,637.52,8791.0,640.31,640.32,637.0,637.52,8791.0
2021-08-23 10:30:00,637.28,637.57,633.14,634.3,12639.0,637.28,637.57,633.14,634.3,12639.0
2021-08-23 11:00:00,634.2,634.2,631.5,631.83,6146.0,634.2,634.2,631.5,631.83,6146.0
2021-08-23 11:30:00,631.78,632.28,630.28,631.07,6486.0,631.78,632.28,630.28,631.07,6486.0
2021-08-23 12:00:00,631.27,632.12,630.2,631.51,3277.0,631.27,632.12,630.2,631.51,3277.0
2021-08-23 12:30:00,631.74,633.45,631.12,631.12,12946.0,631.74,633.45,631.12,631.12,12946.0
2021-08-23 13:00:00,630.69,631.21,629.36,630.38,9969.0,630.69,631.21,629.36,630.38,9969.0
2021-08-23 13:30:00,629.74,631.42,629.68,630.18,6849.0,629.74,631.42,629.68,630.18,6849.0
2021-08-23 14:00:00,630.19,630.49,628.41,628.43,14626.0,630.19,630.49,628.41,628.43,14626.0
2021-08-23 14:30:00,628.67,630.97,628.51,630.59,19280.0,628.67,630.97,628.51,630.59,19280.0
2021-08-23 15:00:00,630.44,630.49,627.46,629.4,22913.0,630.44,630.49,627.46,629.4,22913.0
2021-08-23 15:30:00,630.02,630.89,626.59,626.85,46041.0,630.02,630.89,626.59,626.85,46041.0
2021-08-24 09:30:00,628.23,629.95,623.38,625.3,16147.0,628.23,629.95,623.38,625.3,16147.0
2021-08-24 10:00:00,625.3,628.19,624.59,626.57,13257.0,625.3,628.19,624.59,626.57,13257.0
2021-08-24 10:30:00,626.31,627.45,625.44,626.29,17470.0,626.31,627.45,625.44,626.29,17470.0
2021-08-24 11:00:00,626.19,628.45,626.07,626.54,45221.0,626.19,628.45,626.07,626.54,45221.0
2021-08-24 11:30:00,626.35,629.93,625.64,629.81,16036.0,626.35,629.93,625.64,629.81,16036.0
2021-08-24 12:00:00,629.79,629.8,628.52,628.81,36153.0,629.79,629.8,628.52,628.81,36153.0
2021-08-24 12:30:00,628.69,628.9,627.27,627.68,14344.0,628.69,628.9,627.27,627.68,14344.0
2021-08-24 13:00:00,627.84,628.0,625.48,627.07,12104.0,627.84,628.0,625.48,627.07,12104.0
2021-08-24 13:30:00,627.21,628.19,626.33,627.52,9594.0,627.21,628.19,626.33,627.52,9594.0
2021-08-24 14:00:00,627.47,628.19,627.0,628.0,6606.0,627.47,628.19,627.0,628.0,6606.0
2021-08-24 14:30:00,628.0,630.01,627.54,629.73,24880.0,628.0,630.01,627.54,629.73,24880.0
2021-08-24 15:00:00,629.75,632.15,628.81,632.03,31070.0,629.75,632.15,628.81,632.03,31070.0
2021-08-24 15:30:00,631.82,634.74,631.44,633.31,51879.0,631.82,634.74,631.44,633.31,51879.0
2021-08-25 09:30:00,631.49,635.81,629.25,629.89,17945.0,631.49,635.81,629.25,629.89,17945.0
2021-08-25 10:00:00,628.3,630.38,626.44,628.88,7291.0,628.3,630.38,626.44,628.88,7291.0
2021-08-25 10:30:00,629.61,629.62,625.87,627.57,7516.0,629.61,629.62,625.87,627.57,7516.0
2021-08-25 11:00:00,627.76,628.74,625.05,625.05,12274.0,627.76,628.74,625.05,625.05,12274.0
2021-08-25 11:30:00,624.74,625.73,622.59,623.25,13577.0,624.74,625.73,622.59,623.25,13577.0
2021-08-25 12:00:00,623.5,623.5,621.28,623.07,11028.0,623.5,623.5,621.28,623.07,11028.0
2021-08-25 12:30:00,622.83,623.18,622.01,622.01,15712.0,622.83,623.18,622.01,622.01,15712.0
2021-08-25 13:00:00,622.16,622.16,619.2,619.32,25844.0,622.16,622.16,619.2,619.32,25844.0
2021-08-25 13:30:00,619.39,619.51,618.09,618.13,13337.0,619.39,619.51,618.09,618.13,13337.0
2021-08-25 14:00:00,618.45,619.23,617.0,618.97,23644.0,618.45,619.23,617.0,618.97,23644.0
2021-08-25 14:30:00,618.99,619.75,618.24,619.59,25564.0,618.99,619.75,618.24,619.59,25564.0
2021-08-25 15:00:00,620.49,620.49,618.43,620.1,24978.0,620.49,620.49,618.43,620.1,24978.0
2021-08-25 15:30:00,620.22,621.96,619.39,619.76,81708.0,620.22,621.96,619.39,619.76,81708.0
2021-08-26 09:30:00,620.0,620.0,613.38,614.71,23747.0,620.0,620.0,613.38,614.71,23747.0
2021-08-26 10:00:00,613.85,615.62,610.05,611.95,23197.0,613.85,615.62,610.05,611.95,23197.0
2021-08-26 10:30:00,612.73,613.56,610.48,612.13,10272.0,612.73,613.56,610.48,612.13,10272.0
2021-08-26 11:00:00,611.73,614.87,610.87,614.67,49198.0,611.73,614.87,610.87,614.67,49198.0
2021-08-26 11:30:00,614.82,619.25,614.65,619.17,22381.0,614.82,619.25,614.65,619.17,22381.0
2021-08-26 12:00:00,619.98,622.62,619.83,621.84,12626.0,619.98,622.62,619.83,621.84,12626.0
2021-08-26 12:30:00,621.71,624.2,621.55,623.35,7380.0,621.71,624.2,621.55,623.35,7380.0
2021-08-26 13:00:00,623.31,624.5,623.26,624.5,4602.0,623.31,624.5,623.26,624.5,4602.0
2021-08-26 13:30:00,624.68,626.64,623.99,624.11,7025.0,624.68,626.64,623.99,624.11,7025.0
2021-08-26 14:00:00,624.1,624.77,623.38,624.49,8775.0,624.1,624.77,623.38,624.49,8775.0
2021-08-26 14:30:00,624.46,624.7,623.05,624.52,9455.0,624.46,624.7,623.05,624.52,9455.0
2021-08-26 15:00:00,624.38,624.62,622.68,624.22,14516.0,624.38,624.62,622.68,624.22,14516.0
2021-08-26 15:30:00,624.34,625.23,622.33,622.33,34477.0,624.34,625.23,622.33,622.33,34477.0
2021-08-27 09:30:00,627.57,629.59,626.08,628.82,30528.0,627.57,629.59,626.08,628.82,30528.0
2021-08-27 10:00:00,629.98,636.77,629.59,634.36,19928.0,629.98,636.77,629.59,634.36,19928.0
2021-08-27 10:30:00,634.87,635.0,633.08,633.95,17360.0,634.87,635.0,633.08,633.95,17360.0
2021-08-27 11:00:00,633.86,634.85,633.65,634.66,8009.0,633.86,634.85,633.65,634.66,8009.0
2021-08-27 11:30:00,634.91,636.72,634.9,635.6,8333.0,634.91,636.72,634.9,635.6,8333.0
2021-08-27 12:00:00,635.32,635.32,634.11,634.11,2089.0,635.32,635.32,634.11,634.11,2089.0
2021-08-27 12:30:00,634.07,634.07,632.47,632.51,3513.0,634.07,634.07,632.47,632.51,3513.0
2021-08-27 13:00:00,632.19,632.42,631.0,631.09,5701.0,632.19,632.42,631.0,631.09,5701.0
2021-08-27 13:30:00,630.98,630.98,630.02,630.35,1543.0,630.98,630.98,630.02,630.35,1543.0
2021-08-27 14:00:00,630.36,632.86,630.26,631.96,10159.0,630.36,632.86,630.26,631.96,10159.0
2021-08-27 14:30:00,631.88,632.86,631.88,632.33,5578.0,631.88,632.86,631.88,632.33,5578.0
2021-08-27 15:00:00,632.74,632.74,632.33,632.33,1511.0,632.74,632.74,632.33,632.33,1511.0
2021-08-27 15:30:00,632.85,632.85,629.1,629.78,23407.0,632.85,632.85,629.1,629.78,23407.0
2021-08-30 09:30:00,633.21,635.99,632.48,634.92,14256.0,633.21,635.99,632.48,634.92,14256.0
2021-08-30 10:00:00,635.17,636.73,634.76,635.66,4396.0,635.17,636.73,634.76,635.66,4396.0
2021-08-30 10:30:00,636.07,636.46,632.12,632.12,7773.0,636.07,636.46,632.12,632.12,7773.0
2021-08-30 11:00:00,632.16,632.82,631.28,631.28,4517.0,632.16,632.82,631.28,631.28,4517.0
2021-08-30 11:30:00,631.18,634.04,631.15,634.04,3883.0,631.18,634.04,631.15,634.04,3883.0
2021-08-30 12:00:00,634.6,634.6,633.47,634.44,4746.0,634.6,634.6,633.47,634.44,4746.0
2021-08-30 12:30:00,634.49,636.26,634.46,635.84,2718.0,634.49,636.26,634.46,635.84,2718.0
2021-08-30 13:00:00,636.34,637.63,636.15,636.59,4039.0,636.34,637.63,636.15,636.59,4039.0
2021-08-30 13:30:00,636.6,637.47,636.38,637.29,3552.0,636.6,637.47,636.38,637.29,3552.0
2021-08-30 14:00:00,636.99,637.35,635.8,637.35,10019.0,636.99,637.35,635.8,637.35,10019.0
2021-08-30 14:30:00,637.02,637.86,636.84,637.86,6109.0,637.02,637.86,636.84,637.86,6109.0
2021-08-30 15:00:00,637.47,638.0,636.51,636.51,8057.0,637.47,638.0,636.51,636.51,8057.0
2021-08-30 15:30:00,636.44,638.59,636.35,636.58,40007.0,636.44,638.59,636.35,636.58,40007.0
2021-08-31 09:30:00,638.62,638.62,633.0,634.75,20223.0,638.62,638.62,633.0,634.75,20223.0
2021-08-31 10:00:00,635.58,635.78,629.37,630.02,9989.0,635.58,635.78,629.37,630.02,9989.0
2021-08-31 10:30:00,629.97,631.6,628.05,629.64,10368.0,629.97,631.6,628.05,629.64,10368.0
2021-08-31 11:00:00,629.37,629.79,628.26,628.91,7858.0,629.37,629.79,628.26,628.91,7858.0
2021-08-31 11:30:00,628.86,631.21,628.86,630.8,9060.0,628.86,631.21,628.86,630.8,9060.0
2021-08-31 12:00:00,630.35,630.39,629.25,629.99,7607.0,630.35,630.39,629.25,629.99,7607.0
2021-08-31 12:30:00,630.86,632.96,630.86,632.36,4247.0,630.86,632.96,630.86,632.36,4247.0
2021-08-31 13:00:00,632.38,632.44,630.51,631.21,4406.0,632.38,632.44,630.51,631.21,4406.0
2021-08-31 13:30:00,631.14,632.17,630.13,632.17,5567.0,631.14,632.17,630.13,632.17,5567.0
2021-08-31 14:00:00,632.16,632.43,631.04,631.5,4600.0,632.16,632.43,631.04,631.5,4600.0
2021-08-31 14:30:00,631.5,632.89,631.14,632.51,5701.0,631.5,632.89,631.14,632.51,5701.0
2021-08-31 15:00:00,632.76,633.85,631.87,633.0,12179.0,632.76,633.85,631.87,633.0,12179.0
2021-08-31 15:30:00,633.26,633.91,632.64,632.9,42899.0,633.26,633.91,632.64,632.9,42899.0
2021-09-01 09:30:00,633.29,635.92,632.72,633.61,15211.0,633.29,635.92,632.72,633.61,15211.0
2021-09-01 10:00:00,633.62,633.89,631.61,632.4,12597.0,633.62,633.89,631.61,632.4,12597.0
2021-09-01 10:30:00,632.53,633.48,631.38,631.69,8085.0,632.53,633.48,631.38,631.69,8085.0
2021-09-01 11:00:00,631.91,632.47,629.81,630.1,9407.0,631.91,632.47,629.81,630.1,9407.0
2021-09-01 11:30:00,629.99,631.05,629.58,629.58,7067.0,629.99,631.05,629.58,629.58,7067.0
2021-09-01 12:00:00,629.6,630.07,628.63,628.63,5236.0,629.6,630.07,628.63,628.63,5236.0
2021-09-01 12:30:00,628.61,630.85,627.26,630.83,6936.0,628.61,630.85,627.26,630.83,6936.0
2021-09-01 13:00:00,630.93,632.03,630.34,631.85,12506.0,630.93,632.03,630.34,631.85,12506.0
2021-09-01 13:30:00,631.97,632.81,631.96,632.59,5946.0,631.97,632.81,631.96,632.59,5946.0
2021-09-01 14:00:00,632.68,634.75,632.55,634.75,8773.0,632.68,634.75,632.55,634.75,8773.0
2021-09-01 14:30:00,634.63,635.44,632.54,634.46,12220.0,634.63,635.44,632.54,634.46,12220.0
2021-09-01 15:00:00,634.43,634.43,631.9,632.74,6726.0,634.43,634.43,631.9,632.74,6726.0
2021-09-01 15:30:00,632.91,633.77,630.31,631.71,24508.0,632.91,633.77,630.31,631.71,24508.0
2021-09-02 09:30:00,633.41,634.18,631.76,632.7,11147.0,633.41,634.18,631.76,632.7,11147.0
2021-09-02 10:00:00,632.72,632.72,629.19,630.49,9818.0,632.72,632.72,629.19,630.49,9818.0
2021-09-02 10:30:00,629.82,630.06,626.01,627.87,14943.0,629.82,630.06,626.01,627.87,14943.0
2021-09-02 11:00:00,628.61,631.47,628.2,630.68,7678.0,628.61,631.47,628.2,630.68,7678.0
2021-09-02 11:30:00,631.35,632.51,630.61,631.13,6893.0,631.35,632.51,630.61,631.13,6893.0
2021-09-02 12:00:00,631.42,632.15,631.31,631.78,5068.0,631.42,632.15,631.31,631.78,5068.0
2021-09-02 12:30:00,631.82,634.52,631.82,634.52,4862.0,631.82,634.52,631.82,634.52,4862.0
2021-09-02 13:00:00,634.28,636.73,633.97,635.74,6266.0,634.28,636.73,633.97,635.74,6266.0
2021-09-02 13:30:00,635.4,636.55,634.27,634.49,3681.0,635.4,636.55,634.27,634.49,3681.0
2021-09-02 14:00:00,633.99,635.07,633.69,634.61,3700.0,633.99,635.07,633.69,634.61,3700.0
2021-09-02 14:30:00,634.8,635.01,633.01,634.12,5054.0,634.8,635.01,633.01,634.12,5054.0
2021-09-02 15:00:00,634.12,634.94,633.64,634.08,8987.0,634.12,634.94,633.64,634.08,8987.0
2021-09-02 15:30:00,634.59,635.39,633.07,633.54,34073.0,634.59,635.39,633.07,633.54,34073.0
2021-09-03 09:30:00,632.88,637.5,630.23,636.5,10569.0,632.88,637.5,630.23,636.5,10569.0
2021-09-03 10:00:00,636.92,638.65,636.54,637.21,9818.0,636.92,638.65,636.54,637.21,9818.0
2021-09-03 10:30:00,637.62,639.19,636.98,639.18,3462.0,637.62,639.19,636.98,639.18,3462.0
2021-09-03 11:00:00,638.84,641.43,638.67,641.41,7332.0,638.84,641.43,638.67,641.41,7332.0
2021-09-03 11:30:00,640.65,641.26,639.38,640.04,3828.0,640.65,641.26,639.38,640.04,3828.0
2021-09-03 12:00:00,639.41,641.48,639.41,640.55,6209.0,639.41,641.48,639.41,640.55,6209.0
2021-09-03 12:30:00,639.67,640.5,639.67,639.8,5470.0,639.67,640.5,639.67,639.8,5470.0
2021-09-03 13:00:00,640.18,641.15,640.08,640.71,4805.0,640.18,641.15,640.08,640.71,4805.0
2021-09-03 13:30:00,640.71,641.56,640.55,641.03,2739.0,640.71,641.56,640.55,641.03,2739.0
2021-09-03 14:00:00,640.89,641.57,640.4,641.42,4592.0,640.89,641.57,640.4,641.42,4592.0
2021-09-03 14:30:00,641.71,642.94,641.4,642.82,5522.0,641.71,642.94,641.4,642.82,5522.0
2021-09-03 15:00:00,642.59,642.78,641.37,642.31,3648.0,642.59,642.78,641.37,642.31,3648.0
2021-09-03 15:30:00,642.5,644.14,642.47,643.22,14779.0,642.5,644.14,642.47,643.22,14779.0
2021-09-07 09:30:00,646.11,648.72,636.08,638.16,13383.0,646.11,648.72,636.08,638.16,13383.0
2021-09-07 10:00:00,638.41,639.58,634.46,634.67,11775.0,638.41,639.58,634.46,634.67,11775.0
2021-09-07 10:30:00,634.63,638.86,634.29,638.48,5972.0,634.63,638.86,634.29,638.48,5972.0
2021-09-07 11:00:00,638.52,639.13,636.95,637.2,5335.0,638.52,639.13,636.95,637.2,5335.0
2021-09-07 11:30:00,637.73,637.97,634.62,635.31,9253.0,637.73,637.97,634.62,635.31,9253.0
2021-09-07 12:00:00,635.82,636.12,634.99,634.99,2662.0,635.82,636.12,634.99,634.99,2662.0
2021-09-07 12:30:00,635.66,635.66,632.22,633.27,3333.0,635.66,635.66,632.22,633.27,3333.0
2021-09-07 13:00:00,633.01,633.6,632.03,633.14,7300.0,633.01,633.6,632.03,633.14,7300.0
2021-09-07 13:30:00,633.47,633.74,631.84,632.1,2764.0,633.47,633.74,631.84,632.1,2764.0
2021-09-07 14:00:00,632.18,633.37,632.18,632.58,2348.0,632.18,633.37,632.18,632.58,2348.0
2021-09-07 14:30:00,631.88,632.64,630.76,631.19,5542.0,631.88,632.64,630.76,631.19,5542.0
2021-09-07 15:00:00,630.67,631.63,628.62,629.16,10719.0,630.67,631.63,628.62,629.16,10719.0
2021-09-07 15:30:00,629.24,630.34,626.61,626.61,36554.0,629.24,630.34,626.61,626.61,36554.0
2021-09-08 09:30:00,630.0,633.51,626.02,629.16,10906.0,630.0,633.51,626.02,629.16,10906.0
2021-09-08 10:00:00,629.13,630.97,627.22,628.37,16018.0,629.13,630.97,627.22,628.37,16018.0
2021-09-08 10:30:00,628.06,629.53,626.76,628.72,7610.0,628.06,629.53,626.76,628.72,7610.0
2021-09-08 11:00:00,628.84,631.73,628.83,631.24,8536.0,628.84,631.73,628.83,631.24,8536.0
2021-09-08 11:30:00,631.01,631.07,626.95,627.68,5668.0,631.01,631.07,626.95,627.68,5668.0
2021-09-08 12:00:00,627.03,630.99,627.03,630.19,10005.0,627.03,630.99,627.03,630.19,10005.0
2021-09-08 12:30:00,630.09,630.63,628.72,629.81,8543.0,630.09,630.63,628.72,629.81,8543.0
2021-09-08 13:00:00,630.15,630.84,628.52,629.85,5906.0,630.15,630.84,628.52,629.85,5906.0
2021-09-08 13:30:00,629.91,630.7,627.38,627.89,7200.0,629.91,630.7,627.38,627.89,7200.0
2021-09-08 14:00:00,627.87,630.48,627.86,630.48,3392.0,627.87,630.48,627.86,630.48,3392.0
2021-09-08 14:30:00,630.37,630.37,628.7,629.72,2904.0,630.37,630.37,628.7,629.72,2904.0
2021-09-08 15:00:00,629.86,629.97,629.01,629.76,5258.0,629.86,629.97,629.01,629.76,5258.0
2021-09-08 15:30:00,629.58,629.76,628.22,629.2,37918.0,629.58,629.76,628.22,629.2,37918.0
2021-09-09 09:30:00,629.15,634.85,628.66,633.7,5376.0,629.15,634.85,628.66,633.7,5376.0
2021-09-09 10:00:00,633.38,633.38,631.6,632.0,5519.0,633.38,633.38,631.6,632.0,5519.0
2021-09-09 10:30:00,631.89,632.62,631.2,631.82,5274.0,631.89,632.62,631.2,631.82,5274.0
2021-09-09 11:00:00,631.06,631.39,629.08,629.09,6573.0,631.06,631.39,629.08,629.09,6573.0
2021-09-09 11:30:00,628.93,631.2,628.93,630.98,6321.0,628.93,631.2,628.93,630.98,6321.0
2021-09-09 12:00:00,630.79,631.01,630.16,630.18,12893.0,630.79,631.01,630.16,630.18,12893.0
2021-09-09 12:30:00,630.23,630.23,628.04,628.19,8162.0,630.23,630.23,628.04,628.19,8162.0
2021-09-09 13:00:00,628.73,629.96,628.55,629.75,4551.0,628.73,629.96,628.55,629.75,4551.0
2021-09-09 13:30:00,629.47,632.58,629.09,632.29,4351.0,629.47,632.58,629.09,632.29,4351.0
2021-09-09 14:00:00,631.42,632.71,631.02,631.15,7407.0,631.42,632.71,631.02,631.15,7407.0
2021-09-09 14:30:00,630.8,631.13,630.11,630.71,5033.0,630.8,631.13,630.11,630.71,5033.0
2021-09-09 15:00:00,630.95,632.06,630.92,630.92,8182.0,630.95,632.06,630.92,630.92,8182.0
2021-09-09 15:30:00,630.82,630.82,626.26,626.37,53608.0,630.82,630.82,626.26,626.37,53608.0
2021-09-10 09:30:00,634.91,636.96,631.63,636.85,11910.0,634.91,636.96,631.63,636.85,11910.0
2021-09-10 10:00:00,638.32,638.32,635.5,635.5,5408.0,638.32,638.32,635.5,635.5,5408.0
2021-09-10 10:30:00,635.49,637.63,634.5,637.63,8300.0,635.49,637.63,634.5,637.63,8300.0
2021-09-10 11:00:00,637.68,639.86,636.58,638.22,8680.0,637.68,639.86,636.58,638.22,8680.0
2021-09-10 11:30:00,637.89,639.95,637.6,639.68,3373.0,637.89,639.95,637.6,639.68,3373.0
2021-09-10 12:00:00,639.44,642.55,639.29,640.74,9327.0,639.44,642.55,639.29,640.74,9327.0
2021-09-10 12:30:00,640.91,641.58,638.79,639.05,7246.0,640.91,641.58,638.79,639.05,7246.0
2021-09-10 13:00:00,639.07,639.24,637.55,638.45,3639.0,639.07,639.24,637.55,638.45,3639.0
2021-09-10 13:30:00,638.4,638.52,636.63,636.63,14371.0,638.4,638.52,636.63,636.63,14371.0
2021-09-10 14:00:00,636.39,637.13,634.76,634.91,9501.0,636.39,637.13,634.76,634.91,9501.0
2021-09-10 14:30:00,635.32,636.13,634.54,635.04,9147.0,635.32,636.13,634.54,635.04,9147.0
2021-09-10 15:00:00,635.04,635.07,632.31,632.31,7426.0,635.04,635.07,632.31,632.31,7426.0
2021-09-10 15:30:00,632.63,632.78,627.01,627.93,24571.0,632.63,632.78,627.01,627.93,24571.0
2021-09-13 09:30:00,628.33,628.33,613.02,613.94,20506.0,628.33,628.33,613.02,613.94,20506.0
2021-09-13 10:00:00,613.29,613.76,610.35,610.77,21944.0,613.29,613.76,610.35,610.77,21944.0
2021-09-13 10:30:00,610.81,614.11,609.41,612.5,33981.0,610.81,614.11,609.41,612.5,33981.0
2021-09-13 11:00:00,612.32,613.43,608.34,612.23,11895.0,612.32,613.43,608.34,612.23,11895.0
2021-09-13 11:30:00,611.86,615.71,611.63,614.55,14857.0,611.86,615.71,611.63,614.55,14857.0
2021-09-13 12:00:00,614.35,615.73,612.96,615.72,21835.0,614.35,615.73,612.96,615.72,21835.0
2021-09-13 12:30:00,616.14,621.05,615.63,620.49,9333.0,616.14,621.05,615.63,620.49,9333.0
2021-09-13 13:00:00,620.6,622.33,618.93,621.33,9787.0,620.6,622.33,618.93,621.33,9787.0
2021-09-13 13:30:00,621.84,621.84,619.58,620.53,6277.0,621.84,621.84,619.58,620.53,6277.0
2021-09-13 14:00:00,620.56,620.66,617.48,617.49,4628.0,620.56,620.66,617.48,617.49,4628.0
2021-09-13 14:30:00,617.56,618.2,617.18,617.64,6276.0,617.56,618.2,617.18,617.64,6276.0
2021-09-13 15:00:00,617.26,617.26,614.18,615.99,43253.0,617.26,617.26,614.18,615.99,43253.0
2021-09-13 15:30:00,616.2,618.63,616.2,617.5,16702.0,616.2,618.63,616.2,617.5,16702.0
2021-09-14 09:30:00,621.63,623.88,618.98,619.24,10017.0,621.63,623.88,618.98,619.24,10017.0
2021-09-14 10:00:00,618.21,623.91,618.21,623.72,6515.0,618.21,623.91,618.21,623.72,6515.0
2021-09-14 10:30:00,623.81,626.79,623.08,625.04,6405.0,623.81,626.79,623.08,625.04,6405.0
2021-09-14 11:00:00,626.08,628.99,625.41,628.92,6106.0,626.08,628.99,625.41,628.92,6106.0
2021-09-14 11:30:00,629.01,630.97,628.13,630.74,9003.0,629.01,630.97,628.13,630.74,9003.0
2021-09-14 12:00:00,631.0,631.88,629.44,631.23,10158.0,631.0,631.88,629.44,631.23,10158.0
2021-09-14 12:30:00,631.1,632.44,629.74,632.39,24861.0,631.1,632.44,629.74,632.39,24861.0
2021-09-14 13:00:00,632.69,632.76,630.27,631.39,3372.0,632.69,632.76,630.27,631.39,3372.0
2021-09-14 13:30:00,630.81,633.58,630.23,632.46,7171.0,630.81,633.58,630.23,632.46,7171.0
2021-09-14 14:00:00,632.07,633.54,631.64,631.73,16961.0,632.07,633.54,631.64,631.73,16961.0
2021-09-14 14:30:00,630.77,631.28,627.78,630.71,11103.0,630.77,631.28,627.78,630.71,11103.0
2021-09-14 15:00:00,630.01,630.34,625.14,625.14,9169.0,630.01,630.34,625.14,625.14,9169.0
2021-09-14 15:30:00,625.43,625.57,621.64,622.49,54009.0,625.43,625.57,621.64,622.49,54009.0
2021-09-15 09:30:00,623.34,623.96,615.74,616.53,10909.0,623.34,623.96,615.74,616.53,10909.0
2021-09-15 10:00:00,616.97,622.53,616.59,618.88,11434.0,616.97,622.53,616.59,618.88,11434.0
2021-09-15 10:30:00,619.28,627.36,619.28,625.49,15818.0,619.28,627.36,619.28,625.49,15818.0
2021-09-15 11:00:00,625.48,625.48,621.1,622.08,7336.0,625.48,625.48,621.1,622.08,7336.0
2021-09-15 11:30:00,621.77,622.96,620.61,622.96,2858.0,621.77,622.96,620.61,622.96,2858.0
2021-09-15 12:00:00,623.2,625.5,622.77,622.91,6499.0,623.2,625.5,622.77,622.91,6499.0
2021-09-15 12:30:00,622.91,625.91,622.0,625.91,7285.0,622.91,625.91,622.0,625.91,7285.0
2021-09-15 13:00:00,625.62,625.92,624.6,625.92,4741.0,625.62,625.92,624.6,625.92,4741.0
2021-09-15 13:30:00,625.97,625.97,623.88,623.88,9672.0,625.97,625.97,623.88,623.88,9672.0
2021-09-15 14:00:00,623.65,625.79,623.65,624.03,9257.0,623.65,625.79,623.65,624.03,9257.0
2021-09-15 14:30:00,623.07,626.87,621.7,626.1,24104.0,623.07,626.87,621.7,626.1,24104.0
2021-09-15 15:00:00,626.01,626.01,622.75,623.88,13362.0,626.01,626.01,622.75,623.88,13362.0
2021-09-15 15:30:00,623.74,625.0,621.76,623.81,46987.0,623.74,625.0,621.76,623.81,46987.0
2021-09-16 09:30:00,621.45,625.32,621.33,622.64,8906.0,621.45,625.32,621.33,622.64,8906.0
2021-09-16 10:00:00,622.47,622.77,617.58,619.58,10559.0,622.47,622.77,617.58,619.58,10559.0
2021-09-16 10:30:00,619.69,619.79,618.39,619.35,9338.0,619.69,619.79,618.39,619.35,9338.0
2021-09-16 11:00:00,619.11,619.58,616.58,616.89,8810.0,619.11,619.58,616.58,616.89,8810.0
2021-09-16 11:30:00,616.89,620.37,615.44,620.37,19030.0,616.89,620.37,615.44,620.37,19030.0
2021-09-16 12:00:00,620.4,623.06,620.32,622.68,2370.0,620.4,623.06,620.32,622.68,2370.0
2021-09-16 12:30:00,622.67,623.77,622.51,622.85,2820.0,622.67,623.77,622.51,622.85,2820.0
2021-09-16 13:00:00,622.53,622.69,621.9,622.69,1781.0,622.53,622.69,621.9,622.69,1781.0
2021-09-16 13:30:00,622.41,623.42,621.79,623.41,34321.0,622.41,623.42,621.79,623.41,34321.0
2021-09-16 14:00:00,623.95,623.95,619.23,619.24,66660.0,623.95,623.95,619.23,619.24,66660.0
2021-09-16 14:30:00,619.72,621.3,618.13,620.84,19627.0,619.72,621.3,618.13,620.84,19627.0
2021-09-16 15:00:00,621.46,623.29,620.98,623.2,18906.0,621.46,623.29,620.98,623.2,18906.0
2021-09-16 15:30:00,623.36,627.37,623.36,627.37,18213.0,623.36,627.37,623.36,627.37,18213.0
2021-09-17 09:30:00,624.0,624.25,619.48,619.95,9426.0,624.0,624.25,619.48,619.95,9426.0
2021-09-17 10:00:00,620.37,620.78,616.0,616.93,7714.0,620.37,620.78,616.0,616.93,7714.0
2021-09-17 10:30:00,616.2,617.47,609.77,613.26,44049.0,616.2,617.47,609.77,613.26,44049.0
2021-09-17 11:00:00,613.06,613.42,607.38,607.49,14247.0,613.06,613.42,607.38,607.49,14247.0
2021-09-17 11:30:00,608.0,609.88,606.49,609.29,12325.0,608.0,609.88,606.49,609.29,12325.0
2021-09-17 12:00:00,609.29,609.44,607.66,607.83,23598.0,609.29,609.44,607.66,607.83,23598.0
2021-09-17 12:30:00,608.0,614.36,607.97,614.03,9922.0,608.0,614.36,607.97,614.03,9922.0
2021-09-17 13:00:00,614.11,614.84,611.96,613.14,2250.0,614.11,614.84,611.96,613.14,2250.0
2021-09-17 13:30:00,613.2,614.23,612.1,613.57,3047.0,613.2,614.23,612.1,613.57,3047.0
2021-09-17 14:00:00,613.41,614.82,613.39,613.43,3108.0,613.41,614.82,613.39,613.43,3108.0
2021-09-17 14:30:00,613.36,613.72,611.86,611.86,5975.0,613.36,613.72,611.86,611.86,5975.0
2021-09-17 15:00:00,612.07,613.04,610.98,611.59,4473.0,612.07,613.04,610.98,611.59,4473.0
2021-09-17 15:30:00,611.77,615.34,609.76,613.94,34568.0,611.77,615.34,609.76,613.94,34568.0
2021-09-20 09:30:00,603.04,610.31,598.15,606.0,14063.0,603.04,610.31,598.15,606.0,14063.0
2021-09-20 10:00:00,607.52,607.63,602.52,605.71,11988.0,607.52,607.63,602.52,605.71,11988.0
2021-09-20 10:30:00,605.71,606.22,603.21,603.21,3773.0,605.71,606.22,603.21,603.21,3773.0
2021-09-20 11:00:00,602.04,604.73,601.22,604.68,6425.0,602.04,604.73,601.22,604.68,6425.0
2021-09-20 11:30:00,604.63,604.63,601.53,601.53,13122.0,604.63,604.63,601.53,601.53,13122.0
2021-09-20 12:00:00,601.43,601.66,598.42,601.66,28938.0,601.43,601.66,598.42,601.66,28938.0
2021-09-20 12:30:00,601.63,603.31,601.06,602.15,9981.0,601.63,603.31,601.06,602.15,9981.0
2021-09-20 13:00:00,602.28,602.29,600.4,602.01,5883.0,602.28,602.29,600.4,602.01,5883.0
2021-09-20 13:30:00,601.95,604.13,601.62,603.65,7035.0,601.95,604.13,601.62,603.65,7035.0
2021-09-20 14:00:00,603.91,603.91,599.3,599.77,3703.0,603.91,603.91,599.3,599.77,3703.0
2021-09-20 14:30:00,599.48,600.09,598.0,598.46,5391.0,599.48,600.09,598.0,598.46,5391.0
2021-09-20 15:00:00,599.36,600.16,597.97,599.85,6310.0,599.36,600.16,597.97,599.85,6310.0
2021-09-20 15:30:00,600.26,605.62,599.73,605.21,41840.0,600.26,605.62,599.73,605.21,41840.0
2021-09-21 09:30:00,611.72,613.94,608.01,613.5,7061.0,611.72,613.94,608.01,613.5,7061.0
2021-09-21 10:00:00,613.46,614.33,609.65,611.66,4616.0,613.46,614.33,609.65,611.66,4616.0
2021-09-21 10:30:00,612.24,612.24,606.82,609.02,4612.0,612.24,612.24,606.82,609.02,4612.0
2021-09-21 11:00:00,609.23,614.02,607.95,613.54,5556.0,609.23,614.02,607.95,613.54,5556.0
2021-09-21 11:30:00,613.79,615.56,613.6,614.14,4054.0,613.79,615.56,613.6,614.14,4054.0
2021-09-21 12:00:00,614.69,615.64,613.88,613.88,4018.0,614.69,615.64,613.88,613.88,4018.0
2021-09-21 12:30:00,613.79,614.05,612.47,612.47,3750.0,613.79,614.05,612.47,612.47,3750.0
2021-09-21 13:00:00,612.17,613.34,610.39,610.52,5356.0,612.17,613.34,610.39,610.52,5356.0
2021-09-21 13:30:00,610.59,613.22,610.42,612.5,3864.0,610.59,613.22,610.42,612.5,3864.0
2021-09-21 14:00:00,612.64,613.46,612.46,612.62,4408.0,612.64,613.46,612.46,612.62,4408.0
2021-09-21 14:30:00,612.95,616.93,612.92,615.35,5448.0,612.95,616.93,612.92,615.35,5448.0
2021-09-21 15:00:00,616.02,616.51,615.01,615.77,7666.0,616.02,616.51,615.01,615.77,7666.0
2021-09-21 15:30:00,616.43,616.43,614.0,614.43,26687.0,616.43,616.43,614.0,614.43,26687.0
2021-09-22 09:30:00,616.0,616.0,607.94,610.18,6641.0,616.0,616.0,607.94,610.18,6641.0
2021-09-22 10:00:00,611.24,615.31,611.24,615.0,5623.0,611.24,615.31,611.24,615.0,5623.0
2021-09-22 10:30:00,614.92,616.96,614.91,616.88,4218.0,614.92,616.96,614.91,616.88,4218.0
2021-09-22 11:00:00,616.56,618.59,615.2,618.45,3247.0,616.56,618.59,615.2,618.45,3247.0
2021-09-22 11:30:00,618.46,620.69,618.46,620.33,4413.0,618.46,620.69,618.46,620.33,4413.0
2021-09-22 12:00:00,620.21,622.84,619.91,621.49,6001.0,620.21,622.84,619.91,621.49,6001.0
2021-09-22 12:30:00,621.37,621.48,617.93,617.94,7597.0,621.37,621.48,617.93,617.94,7597.0
2021-09-22 13:00:00,618.46,618.54,616.72,618.54,2714.0,618.46,618.54,616.72,618.54,2714.0
2021-09-22 13:30:00,618.91,619.44,617.25,617.41,2656.0,618.91,619.44,617.25,617.41,2656.0
2021-09-22 14:00:00,617.63,620.7,617.13,620.26,4370.0,617.63,620.7,617.13,620.26,4370.0
2021-09-22 14:30:00,619.8,619.84,615.01,616.4,12288.0,619.8,619.84,615.01,616.4,12288.0
2021-09-22 15:00:00,616.15,620.53,616.01,620.44,3546.0,616.15,620.53,616.01,620.44,3546.0
2021-09-22 15:30:00,620.25,623.59,620.1,621.03,18511.0,620.25,623.59,620.1,621.03,18511.0
2021-09-23 09:30:00,627.33,627.33,620.0,623.29,11606.0,627.33,627.33,620.0,623.29,11606.0
2021-09-23 10:00:00,624.62,625.62,623.37,625.33,7662.0,624.62,625.62,623.37,625.33,7662.0
2021-09-23 10:30:00,625.04,626.34,624.15,625.68,7345.0,625.04,626.34,624.15,625.68,7345.0
2021-09-23 11:00:00,625.65,625.65,623.21,623.73,10079.0,625.65,625.65,623.21,623.73,10079.0
2021-09-23 11:30:00,623.64,624.12,620.57,623.15,7661.0,623.64,624.12,620.57,623.15,7661.0
2021-09-23 12:00:00,622.63,624.14,621.83,623.58,5725.0,622.63,624.14,621.83,623.58,5725.0
2021-09-23 12:30:00,623.99,627.18,623.99,625.71,3915.0,623.99,627.18,623.99,625.71,3915.0
2021-09-23 13:00:00,626.61,628.5,626.61,628.38,5032.0,626.61,628.5,626.61,628.38,5032.0
2021-09-23 13:30:00,629.13,629.76,628.43,629.76,2693.0,629.13,629.76,628.43,629.76,2693.0
2021-09-23 14:00:00,629.73,630.96,628.13,629.59,11578.0,629.73,630.96,628.13,629.59,11578.0
2021-09-23 14:30:00,629.34,630.31,628.66,629.92,5206.0,629.34,630.31,628.66,629.92,5206.0
2021-09-23 15:00:00,629.88,630.49,628.94,630.1,6279.0,629.88,630.49,628.94,630.1,6279.0
2021-09-23 15:30:00,629.63,631.07,628.65,629.37,24248.0,629.63,631.07,628.65,629.37,24248.0
2021-09-24 09:30:00,624.45,625.46,620.09,625.32,25937.0,624.45,625.46,620.09,625.32,25937.0
2021-09-24 10:00:00,624.27,625.76,622.26,622.84,9273.0,624.27,625.76,622.26,622.84,9273.0
2021-09-24 10:30:00,623.61,624.22,622.78,623.74,4730.0,623.61,624.22,622.78,623.74,4730.0
2021-09-24 11:00:00,623.74,624.95,623.4,623.94,5410.0,623.74,624.95,623.4,623.94,5410.0
2021-09-24 11:30:00,623.72,625.93,623.72,624.81,2770.0,623.72,625.93,623.72,624.81,2770.0
2021-09-24 12:00:00,624.24,625.58,623.64,625.29,3609.0,624.24,625.58,623.64,625.29,3609.0
2021-09-24 12:30:00,625.22,626.0,624.76,626.0,1896.0,625.22,626.0,624.76,626.0,1896.0
2021-09-24 13:00:00,625.92,626.87,625.61,626.87,1772.0,625.92,626.87,625.61,626.87,1772.0
2021-09-24 13:30:00,627.05,627.05,625.71,626.12,2384.0,627.05,627.05,625.71,626.12,2384.0
2021-09-24 14:00:00,626.52,627.33,626.02,626.38,2463.0,626.52,627.33,626.02,626.38,2463.0
2021-09-24 14:30:00,626.66,627.97,626.66,627.83,2186.0,626.66,627.97,626.66,627.83,2186.0
2021-09-24 15:00:00,628.31,628.68,627.3,628.66,1700.0,628.31,628.68,627.3,628.66,1700.0
2021-09-24 15:30:00,628.64,629.59,627.47,629.59,17199.0,628.64,629.59,627.47,629.59,17199.0
2021-09-27 09:30:00,621.13,627.09,601.08,603.4,17771.0,621.13,627.09,601.08,603.4,17771.0
2021-09-27 10:00:00,602.77,606.17,600.01,603.99,16469.0,602.77,606.17,600.01,603.99,16469.0
2021-09-27 10:30:00,603.64,606.31,601.5,602.6,19386.0,603.64,606.31,601.5,602.6,19386.0
2021-09-27 11:00:00,602.95,603.58,599.35,600.4,10524.0,602.95,603.58,599.35,600.4,10524.0
2021-09-27 11:30:00,599.0,599.0,595.32,598.07,6440.0,599.0,599.0,595.32,598.07,6440.0
2021-09-27 12:00:00,597.9,600.8,597.58,600.41,8982.0,597.9,600.8,597.58,600.41,8982.0
2021-09-27 12:30:00,600.42,600.6,593.28,594.0,5966.0,600.42,600.6,593.28,594.0,5966.0
2021-09-27 13:00:00,595.0,599.13,594.2,598.06,12119.0,595.0,599.13,594.2,598.06,12119.0
2021-09-27 13:30:00,597.34,597.34,595.46,595.8,4489.0,597.34,597.34,595.46,595.8,4489.0
2021-09-27 14:00:00,596.15,599.32,596.13,598.41,4847.0,596.15,599.32,596.13,598.41,4847.0
2021-09-27 14:30:00,598.04,598.57,596.17,597.14,10164.0,598.04,598.57,596.17,597.14,10164.0
2021-09-27 15:00:00,597.9,598.24,596.31,598.24,5452.0,597.9,598.24,596.31,598.24,5452.0
2021-09-27 15:30:00,599.1,599.41,594.59,597.78,44800.0,599.1,599.41,594.59,597.78,44800.0
2021-09-28 09:30:00,584.52,588.0,573.51,576.4,32524.0,584.52,588.0,573.51,576.4,32524.0
2021-09-28 10:00:00,576.15,577.22,569.14,570.97,51523.0,576.15,577.22,569.14,570.97,51523.0
2021-09-28 10:30:00,570.95,573.62,568.64,571.98,15969.0,570.95,573.62,568.64,571.98,15969.0
2021-09-28 11:00:00,572.0,572.25,567.59,567.93,14397.0,572.0,572.25,567.59,567.93,14397.0
2021-09-28 11:30:00,567.93,571.91,567.93,571.18,22606.0,567.93,571.91,567.93,571.18,22606.0
2021-09-28 12:00:00,571.25,573.74,569.95,572.54,10359.0,571.25,573.74,569.95,572.54,10359.0
2021-09-28 12:30:00,572.24,572.24,568.89,569.09,7026.0,572.24,572.24,568.89,569.09,7026.0
2021-09-28 13:00:00,569.31,573.44,568.76,573.3,6672.0,569.31,573.44,568.76,573.3,6672.0
2021-09-28 13:30:00,572.75,574.1,570.01,570.01,11565.0,572.75,574.1,570.01,570.01,11565.0
2021-09-28 14:00:00,570.1,573.24,569.45,573.24,7574.0,570.1,573.24,569.45,573.24,7574.0
2021-09-28 14:30:00,572.72,576.2,572.37,575.73,10895.0,572.72,576.2,572.37,575.73,10895.0
2021-09-28 15:00:00,575.34,576.17,573.4,573.4,14648.0,575.34,576.17,573.4,573.4,14648.0
2021-09-28 15:30:00,573.37,573.37,567.74,567.99,55868.0,573.37,573.37,567.74,567.99,55868.0
2021-09-29 09:30:00,574.91,577.18,567.19,572.11,39720.0,574.91,577.18,567.19,572.11,39720.0
2021-09-29 10:00:00,572.76,574.95,571.99,574.09,26467.0,572.76,574.95,571.99,574.09,26467.0
2021-09-29 10:30:00,572.84,578.49,572.13,575.37,13981.0,572.84,578.49,572.13,575.37,13981.0
2021-09-29 11:00:00,575.78,575.79,573.18,574.96,17292.0,575.78,575.79,573.18,574.96,17292.0
2021-09-29 11:30:00,574.87,574.94,570.82,571.19,12226.0,574.87,574.94,570.82,571.19,12226.0
2021-09-29 12:00:00,571.21,571.21,566.01,567.34,6961.0,571.21,571.21,566.01,567.34,6961.0
2021-09-29 12:30:00,567.52,568.9,566.62,568.43,6818.0,567.52,568.9,566.62,568.43,6818.0
2021-09-29 13:00:00,568.59,571.12,567.65,569.39,6738.0,568.59,571.12,567.65,569.39,6738.0
2021-09-29 13:30:00,568.81,569.0,567.42,568.47,4950.0,568.81,569.0,567.42,568.47,4950.0
2021-09-29 14:00:00,568.69,571.46,568.48,569.81,8124.0,568.69,571.46,568.48,569.81,8124.0
2021-09-29 14:30:00,570.2,573.53,570.09,572.21,11567.0,570.2,573.53,570.09,572.21,11567.0
2021-09-29 15:00:00,572.23,573.84,571.29,572.45,10777.0,572.23,573.84,571.29,572.45,10777.0
2021-09-29 15:30:00,572.03,572.43,568.86,570.33,31075.0,572.03,572.43,568.86,570.33,31075.0
2021-09-30 09:30:00,572.52,576.91,571.02,575.23,16825.0,572.52,576.91,571.02,575.23,16825.0
2021-09-30 10:00:00,574.63,580.74,574.62,577.92,15475.0,574.63,580.74,574.62,577.92,15475.0
2021-09-30 10:30:00,577.88,579.13,574.08,574.28,16374.0,577.88,579.13,574.08,574.28,16374.0
2021-09-30 11:00:00,573.68,575.8,573.68,575.08,6907.0,573.68,575.8,573.68,575.08,6907.0
2021-09-30 11:30:00,575.09,575.09,571.81,573.59,6820.0,575.09,575.09,571.81,573.59,6820.0
2021-09-30 12:00:00,574.1,574.1,570.66,572.58,10399.0,574.1,574.1,570.66,572.58,10399.0
2021-09-30 12:30:00,571.99,572.47,570.84,571.53,5881.0,571.99,572.47,570.84,571.53,5881.0
2021-09-30 13:00:00,571.24,573.84,570.51,573.37,7452.0,571.24,573.84,570.51,573.37,7452.0
2021-09-30 13:30:00,573.36,575.21,572.83,573.6,9966.0,573.36,575.21,572.83,573.6,9966.0
2021-09-30 14:00:00,573.92,575.16,573.74,574.61,5775.0,573.92,575.16,573.74,574.61,5775.0
2021-09-30 14:30:00,574.78,576.04,573.48,573.73,5456.0,574.78,576.04,573.48,573.73,5456.0
2021-09-30 15:00:00,573.99,575.04,573.78,574.99,11156.0,573.99,575.04,573.78,574.99,11156.0
2021-09-30 15:30:00,574.89,576.55,570.03,570.34,22788.0,574.89,576.55,570.03,570.34,22788.0
2021-10-01 09:30:00,574.08,574.08,565.36,565.73,7239.0,574.08,574.08,565.36,565.73,7239.0
2021-10-01 10:00:00,566.12,566.7,562.44,562.56,6276.0,566.12,566.7,562.44,562.56,6276.0
2021-10-01 10:30:00,561.83,565.71,561.81,565.71,5077.0,561.83,565.71,561.81,565.71,5077.0
2021-10-01 11:00:00,567.29,571.25,565.24,571.25,8053.0,567.29,571.25,565.24,571.25,8053.0
2021-10-01 11:30:00,569.25,571.0,568.5,571.0,2524.0,569.25,571.0,568.5,571.0,2524.0
2021-10-01 12:00:00,571.26,571.42,570.01,570.45,2764.0,571.26,571.42,570.01,570.45,2764.0
2021-10-01 12:30:00,570.73,570.73,569.42,570.25,2209.0,570.73,570.73,569.42,570.25,2209.0
2021-10-01 13:00:00,570.3,573.28,570.14,573.07,2341.0,570.3,573.28,570.14,573.07,2341.0
2021-10-01 13:30:00,573.01,575.81,573.01,573.43,2353.0,573.01,575.81,573.01,573.43,2353.0
2021-10-01 14:00:00,573.93,575.6,573.92,574.38,3983.0,573.93,575.6,573.92,574.38,3983.0
2021-10-01 14:30:00,574.07,576.54,574.05,576.4,4472.0,574.07,576.54,574.05,576.4,4472.0
2021-10-01 15:00:00,576.73,578.7,576.59,576.88,7050.0,576.73,578.7,576.59,576.88,7050.0
2021-10-01 15:30:00,576.78,578.03,574.58,575.43,15983.0,576.78,578.03,574.58,575.43,15983.0
2021-10-04 09:30:00,570.0,570.0,561.35,562.49,10621.0,570.0,570.0,561.35,562.49,10621.0
2021-10-04 10:00:00,562.49,562.49,558.16,561.11,8718.0,562.49,562.49,558.16,561.11,8718.0
2021-10-04 10:30:00,560.75,561.8,555.08,557.0,7349.0,560.75,561.8,555.08,557.0,7349.0
2021-10-04 11:00:00,556.03,559.61,556.03,557.74,5005.0,556.03,559.61,556.03,557.74,5005.0
2021-10-04 11:30:00,556.77,557.48,554.51,557.48,2649.0,556.77,557.48,554.51,557.48,2649.0
2021-10-04 12:00:00,556.72,557.54,555.4,555.54,16722.0,556.72,557.54,555.4,555.54,16722.0
2021-10-04 12:30:00,555.68,556.28,552.08,553.53,5489.0,555.68,556.28,552.08,553.53,5489.0
2021-10-04 13:00:00,553.54,555.53,552.37,553.76,3354.0,553.54,555.53,552.37,553.76,3354.0
2021-10-04 13:30:00,554.24,555.86,553.73,554.35,7398.0,554.24,555.86,553.73,554.35,7398.0
2021-10-04 14:00:00,555.01,558.3,555.01,558.24,3205.0,555.01,558.3,555.01,558.24,3205.0
2021-10-04 14:30:00,557.2,558.86,556.88,558.73,7825.0,557.2,558.86,556.88,558.73,7825.0
2021-10-04 15:00:00,559.01,560.38,556.12,557.25,22506.0,559.01,560.38,556.12,557.25,22506.0
2021-10-04 15:30:00,556.97,565.83,556.81,563.79,47409.0,556.97,565.83,556.81,563.79,47409.0
2021-10-05 09:30:00,567.85,574.31,566.35,573.78,12916.0,567.85,574.31,566.35,573.78,12916.0
2021-10-05 10:00:00,573.98,575.87,572.8,574.75,8732.0,573.98,575.87,572.8,574.75,8732.0
2021-10-05 10:30:00,574.79,581.1,574.78,581.0,18987.0,574.79,581.1,574.78,581.0,18987.0
2021-10-05 11:00:00,580.98,581.51,577.45,577.7,10394.0,580.98,581.51,577.45,577.7,10394.0
2021-10-05 11:30:00,577.47,577.85,574.67,575.8,12698.0,577.47,577.85,574.67,575.8,12698.0
2021-10-05 12:00:00,576.01,577.23,576.01,576.87,1400.0,576.01,577.23,576.01,576.87,1400.0
2021-10-05 12:30:00,576.52,576.61,574.29,574.29,6732.0,576.52,576.61,574.29,574.29,6732.0
2021-10-05 13:00:00,574.48,576.38,573.26,576.38,3596.0,574.48,576.38,573.26,576.38,3596.0
2021-10-05 13:30:00,576.3,578.05,575.46,576.67,12402.0,576.3,578.05,575.46,576.67,12402.0
2021-10-05 14:00:00,577.57,577.58,575.14,575.71,2718.0,577.57,577.58,575.14,575.71,2718.0
2021-10-05 14:30:00,575.96,577.39,575.81,576.2,8672.0,575.96,577.39,575.81,576.2,8672.0
2021-10-05 15:00:00,576.54,577.89,575.91,577.89,4909.0,576.54,577.89,575.91,577.89,4909.0
2021-10-05 15:30:00,577.77,579.1,577.27,577.64,25546.0,577.77,579.1,577.27,577.64,25546.0
2021-10-06 09:30:00,573.03,576.98,569.42,569.42,5646.0,573.03,576.98,569.42,569.42,5646.0
2021-10-06 10:00:00,567.94,573.04,566.52,572.54,5200.0,567.94,573.04,566.52,572.54,5200.0
2021-10-06 10:30:00,572.61,576.7,572.21,574.81,2899.0,572.61,576.7,572.21,574.81,2899.0
2021-10-06 11:00:00,574.8,575.4,569.0,570.79,3459.0,574.8,575.4,569.0,570.79,3459.0
2021-10-06 11:30:00,571.29,572.71,570.17,572.71,3435.0,571.29,572.71,570.17,572.71,3435.0
2021-10-06 12:00:00,571.94,572.6,570.56,571.54,1351.0,571.94,572.6,570.56,571.54,1351.0
2021-10-06 12:30:00,571.06,573.16,571.06,573.16,2456.0,571.06,573.16,571.06,573.16,2456.0
2021-10-06 13:00:00,572.81,574.87,571.61,574.8,3002.0,572.81,574.87,571.61,574.8,3002.0
2021-10-06 13:30:00,576.0,577.25,576.0,576.98,3291.0,576.0,577.25,576.0,576.98,3291.0
2021-10-06 14:00:00,577.77,579.48,577.63,578.26,5811.0,577.77,579.48,577.63,578.26,5811.0
2021-10-06 14:30:00,578.54,579.62,577.89,578.72,6463.0,578.54,579.62,577.89,578.72,6463.0
2021-10-06 15:00:00,578.31,579.74,578.15,579.74,4627.0,578.31,579.74,578.15,579.74,4627.0
2021-10-06 15:30:00,579.25,582.12,578.7,582.12,24182.0,579.25,582.12,578.7,582.12,24182.0
2021-10-07 09:30:00,586.86,594.61,586.86,593.1,10232.0,586.86,594.61,586.86,593.1,10232.0
2021-10-07 10:00:00,593.98,597.19,593.5,594.06,9686.0,593.98,597.19,593.5,594.06,9686.0
2021-10-07 10:30:00,593.88,596.83,593.88,595.73,14109.0,593.88,596.83,593.88,595.73,14109.0
2021-10-07 11:00:00,595.44,597.1,594.55,596.1,22726.0,595.44,597.1,594.55,596.1,22726.0
2021-10-07 11:30:00,596.0,597.83,595.46,597.62,9754.0,596.0,597.83,595.46,597.62,9754.0
2021-10-07 12:00:00,597.13,598.71,596.38,597.8,7309.0,597.13,598.71,596.38,597.8,7309.0
2021-10-07 12:30:00,597.51,598.31,596.52,597.63,6844.0,597.51,598.31,596.52,597.63,6844.0
2021-10-07 13:00:00,597.88,598.41,597.07,598.4,5289.0,597.88,598.41,597.07,598.4,5289.0
2021-10-07 13:30:00,597.99,599.08,597.41,598.73,15461.0,597.99,599.08,597.41,598.73,15461.0
2021-10-07 14:00:00,598.76,599.28,596.55,596.59,10653.0,598.76,599.28,596.55,596.59,10653.0
2021-10-07 14:30:00,596.75,598.71,596.45,598.29,10359.0,596.75,598.71,596.45,598.29,10359.0
2021-10-07 15:00:00,597.96,600.0,597.96,599.51,11266.0,597.96,600.0,597.96,599.51,11266.0
2021-10-07 15:30:00,599.49,600.0,594.52,594.93,41014.0,599.49,600.0,594.52,594.93,41014.0
2021-10-08 09:30:00,596.23,599.99,595.9,598.35,14686.0,596.23,599.99,595.9,598.35,14686.0
2021-10-08 10:00:00,599.14,599.85,596.3,596.3,13915.0,599.14,599.85,596.3,596.3,13915.0
2021-10-08 10:30:00,596.46,596.46,591.46,593.58,11021.0,596.46,596.46,591.46,593.58,11021.0
2021-10-08 11:00:00,592.85,594.82,592.31,592.36,3300.0,592.85,594.82,592.31,592.36,3300.0
2021-10-08 11:30:00,592.47,592.47,589.24,589.96,4523.0,592.47,592.47,589.24,589.96,4523.0
2021-10-08 12:00:00,590.05,590.05,586.0,586.0,6255.0,590.05,590.05,586.0,586.0,6255.0
2021-10-08 12:30:00,586.44,591.07,585.3,591.0,6488.0,586.44,591.07,585.3,591.0,6488.0
2021-10-08 13:00:00,589.83,589.85,585.99,587.52,10523.0,589.83,589.85,585.99,587.52,10523.0
2021-10-08 13:30:00,587.31,589.0,586.68,589.0,4248.0,587.31,589.0,586.68,589.0,4248.0
2021-10-08 14:00:00,589.11,591.38,589.1,591.36,3613.0,589.11,591.38,589.1,591.36,3613.0
2021-10-08 14:30:00,591.07,591.11,586.91,587.5,17652.0,591.07,591.11,586.91,587.5,17652.0
2021-10-08 15:00:00,587.76,587.76,586.51,586.56,4592.0,587.76,587.76,586.51,586.56,4592.0
2021-10-08 15:30:00,586.18,587.18,585.74,586.75,16403.0,586.18,587.18,585.74,586.75,16403.0
2021-10-11 09:30:00,581.46,582.3,578.38,582.25,10467.0,581.46,582.3,578.38,582.25,10467.0
2021-10-11 10:00:00,581.35,584.34,581.1,582.07,7757.0,581.35,584.34,581.1,582.07,7757.0
2021-10-11 10:30:00,582.79,584.51,581.51,582.64,9324.0,582.79,584.51,581.51,582.64,9324.0
2021-10-11 11:00:00,582.7,583.53,581.84,583.22,6212.0,582.7,583.53,581.84,583.22,6212.0
2021-10-11 11:30:00,583.69,583.69,582.01,582.97,2222.0,583.69,583.69,582.01,582.97,2222.0
2021-10-11 12:00:00,582.32,582.32,580.8,581.24,8210.0,582.32,582.32,580.8,581.24,8210.0
2021-10-11 12:30:00,581.2,581.36,580.08,581.3,5414.0,581.2,581.36,580.08,581.3,5414.0
2021-10-11 13:00:00,580.24,580.69,579.26,579.68,2784.0,580.24,580.69,579.26,579.68,2784.0
2021-10-11 13:30:00,579.0,579.66,577.08,578.3,11077.0,579.0,579.66,577.08,578.3,11077.0
2021-10-11 14:00:00,578.2,580.59,578.2,579.05,8264.0,578.2,580.59,578.2,579.05,8264.0
2021-10-11 14:30:00,579.02,579.9,578.28,579.36,6957.0,579.02,579.9,578.28,579.36,6957.0
2021-10-11 15:00:00,579.22,579.34,576.3,576.8,17739.0,579.22,579.34,576.3,576.8,17739.0
2021-10-11 15:30:00,576.8,577.97,575.88,576.49,17678.0,576.8,577.97,575.88,576.49,17678.0
2021-10-12 09:30:00,580.84,583.36,575.21,575.21,6095.0,580.84,583.36,575.21,575.21,6095.0
2021-10-12 10:00:00,576.13,580.0,576.13,578.89,6226.0,576.13,580.0,576.13,578.89,6226.0
2021-10-12 10:30:00,578.73,579.72,578.09,578.59,3263.0,578.73,579.72,578.09,578.59,3263.0
2021-10-12 11:00:00,578.82,580.58,578.04,580.58,2519.0,578.82,580.58,578.04,580.58,2519.0
2021-10-12 11:30:00,580.65,583.62,580.17,583.62,1879.0,580.65,583.62,580.17,583.62,1879.0
2021-10-12 12:00:00,584.94,586.43,584.94,585.02,2913.0,584.94,586.43,584.94,585.02,2913.0
2021-10-12 12:30:00,584.92,586.92,583.96,586.92,2633.0,584.92,586.92,583.96,586.92,2633.0
2021-10-12 13:00:00,586.82,587.11,584.63,585.07,3544.0,586.82,587.11,584.63,585.07,3544.0
2021-10-12 13:30:00,586.24,586.91,585.69,586.85,700.0,586.24,586.91,585.69,586.85,700.0
2021-10-12 14:00:00,586.76,587.67,586.31,587.18,1376.0,586.76,587.67,586.31,587.18,1376.0
2021-10-12 14:30:00,586.65,586.65,584.79,585.05,1493.0,586.65,586.65,584.79,585.05,1493.0
2021-10-12 15:00:00,584.21,584.74,583.43,584.74,800.0,584.21,584.74,583.43,584.74,800.0
2021-10-12 15:30:00,584.7,584.91,581.72,582.67,5999.0,584.7,584.91,581.72,582.67,5999.0
2021-10-13 09:30:00,591.75,596.46,590.23,591.21,10467.0,591.75,596.46,590.23,591.21,10467.0
2021-10-13 10:00:00,592.85,593.18,587.48,587.48,6296.0,592.85,593.18,587.48,587.48,6296.0
2021-10-13 10:30:00,587.53,590.24,587.53,587.56,3201.0,587.53,590.24,587.53,587.56,3201.0
2021-10-13 11:00:00,587.47,589.04,586.64,587.26,3861.0,587.47,589.04,586.64,587.26,3861.0
2021-10-13 11:30:00,587.0,587.79,585.02,585.06,19505.0,587.0,587.79,585.02,585.06,19505.0
2021-10-13 12:00:00,585.15,589.29,585.0,589.29,6939.0,585.15,589.29,585.0,589.29,6939.0
2021-10-13 12:30:00,589.56,590.85,589.56,590.74,3023.0,589.56,590.85,589.56,590.74,3023.0
2021-10-13 13:00:00,590.47,591.98,590.21,591.6,3900.0,590.47,591.98,590.21,591.6,3900.0
2021-10-13 13:30:00,591.78,592.41,591.11,591.41,2829.0,591.78,592.41,591.11,591.41,2829.0
2021-10-13 14:00:00,591.72,593.39,591.1,592.77,2964.0,591.72,593.39,591.1,592.77,2964.0
2021-10-13 14:30:00,592.46,592.54,591.22,592.54,1700.0,592.46,592.54,591.22,592.54,1700.0
2021-10-13 15:00:00,592.43,593.78,592.22,592.56,5765.0,592.43,593.78,592.22,592.56,5765.0
2021-10-13 15:30:00,592.32,596.64,592.32,596.64,29130.0,592.32,596.64,592.32,596.64,29130.0
2021-10-14 09:30:00,603.61,608.41,601.7,607.27,5169.0,603.61,608.41,601.7,607.27,5169.0
2021-10-14 10:00:00,608.49,612.36,608.49,611.88,8084.0,608.49,612.36,608.49,611.88,8084.0
2021-10-14 10:30:00,611.93,612.57,610.29,611.84,3802.0,611.93,612.57,610.29,611.84,3802.0
2021-10-14 11:00:00,611.88,614.46,611.64,614.06,4499.0,611.88,614.46,611.64,614.06,4499.0
2021-10-14 11:30:00,613.86,615.78,613.66,615.44,2873.0,613.86,615.78,613.66,615.44,2873.0
2021-10-14 12:00:00,615.5,616.73,615.34,616.55,3012.0,615.5,616.73,615.34,616.55,3012.0
2021-10-14 12:30:00,616.67,616.85,613.98,614.43,12114.0,616.67,616.85,613.98,614.43,12114.0
2021-10-14 13:00:00,614.13,614.14,609.19,609.92,6665.0,614.13,614.14,609.19,609.92,6665.0
2021-10-14 13:30:00,609.9,610.39,608.36,608.54,6971.0,609.9,610.39,608.36,608.54,6971.0
2021-10-14 14:00:00,608.67,608.89,607.87,608.89,3434.0,608.67,608.89,607.87,608.89,3434.0
2021-10-14 14:30:00,608.88,610.28,608.37,609.24,8046.0,608.88,610.28,608.37,609.24,8046.0
2021-10-14 15:00:00,609.71,612.2,609.65,611.77,7188.0,609.71,612.2,609.65,611.77,7188.0
2021-10-14 15:30:00,611.62,611.92,610.31,610.5,29683.0,611.62,611.92,610.31,610.5,29683.0
2021-10-15 09:30:00,614.3,614.4,611.13,614.4,6986.0,614.3,614.4,611.13,614.4,6986.0
2021-10-15 10:00:00,614.0,614.71,612.01,613.64,13815.0,614.0,614.71,612.01,613.64,13815.0
2021-10-15 10:30:00,612.6,614.52,612.0,614.5,12068.0,612.6,614.52,612.0,614.5,12068.0
2021-10-15 11:00:00,615.19,617.98,614.75,615.65,5178.0,615.19,617.98,614.75,615.65,5178.0
2021-10-15 11:30:00,615.25,615.25,612.84,614.0,4550.0,615.25,615.25,612.84,614.0,4550.0
2021-10-15 12:00:00,613.93,614.51,613.51,614.51,5799.0,613.93,614.51,613.51,614.51,5799.0
2021-10-15 12:30:00,615.38,616.53,615.21,615.69,3412.0,615.38,616.53,615.21,615.69,3412.0
2021-10-15 13:00:00,615.58,615.69,614.74,615.69,3058.0,615.58,615.69,614.74,615.69,3058.0
2021-10-15 13:30:00,615.46,616.62,614.73,615.93,5122.0,615.46,616.62,614.73,615.93,5122.0
2021-10-15 14:00:00,616.42,617.07,615.51,615.65,3721.0,616.42,617.07,615.51,615.65,3721.0
2021-10-15 14:30:00,615.96,617.01,615.29,617.0,3035.0,615.96,617.01,615.29,617.0,3035.0
2021-10-15 15:00:00,617.0,617.8,615.72,617.75,6365.0,617.0,617.8,615.72,617.75,6365.0
2021-10-15 15:30:00,617.75,619.33,616.31,619.33,25795.0,617.75,619.33,616.31,619.33,25795.0
2021-10-18 09:30:00,619.31,624.64,616.5,624.64,15645.0,619.31,624.64,616.5,624.64,15645.0
2021-10-18 10:00:00,623.0,627.53,623.0,626.62,3026.0,623.0,627.53,623.0,626.62,3026.0
2021-10-18 10:30:00,627.13,628.14,625.2,627.88,7123.0,627.13,628.14,625.2,627.88,7123.0
2021-10-18 11:00:00,628.15,628.22,626.64,628.19,7065.0,628.15,628.22,626.64,628.19,7065.0
2021-10-18 11:30:00,628.03,629.1,627.6,628.58,3889.0,628.03,629.1,627.6,628.58,3889.0
2021-10-18 12:00:00,628.54,628.89,625.26,625.34,3582.0,628.54,628.89,625.26,625.34,3582.0
2021-10-18 12:30:00,625.82,626.97,625.82,626.88,2025.0,625.82,626.97,625.82,626.88,2025.0
2021-10-18 13:00:00,627.58,629.15,627.52,628.37,4085.0,627.58,629.15,627.52,628.37,4085.0
2021-10-18 13:30:00,628.04,630.24,627.92,629.29,8061.0,628.04,630.24,627.92,629.29,8061.0
2021-10-18 14:00:00,629.01,630.09,628.96,629.87,1976.0,629.01,630.09,628.96,629.87,1976.0
2021-10-18 14:30:00,630.19,630.94,630.04,630.34,4297.0,630.19,630.94,630.04,630.34,4297.0
2021-10-18 15:00:00,629.98,630.56,629.79,630.55,4982.0,629.98,630.56,629.79,630.55,4982.0
2021-10-18 15:30:00,630.89,633.67,630.36,633.23,16254.0,630.89,633.67,630.36,633.23,16254.0
2021-10-19 09:30:00,636.58,639.91,634.38,638.2,19152.0,636.58,639.91,634.38,638.2,19152.0
2021-10-19 10:00:00,638.2,642.07,635.53,640.3,8891.0,638.2,642.07,635.53,640.3,8891.0
2021-10-19 10:30:00,640.43,643.0,639.25,643.0,4538.0,640.43,643.0,639.25,643.0,4538.0
2021-10-19 11:00:00,642.76,644.89,642.27,643.54,7044.0,642.76,644.89,642.27,643.54,7044.0
2021-10-19 11:30:00,643.64,643.64,641.89,642.51,2822.0,643.64,643.64,641.89,642.51,2822.0
2021-10-19 12:00:00,642.64,643.08,642.0,642.12,2859.0,642.64,643.08,642.0,642.12,2859.0
2021-10-19 12:30:00,642.55,643.73,642.32,643.1,2159.0,642.55,643.73,642.32,643.1,2159.0
2021-10-19 13:00:00,642.73,644.0,639.74,640.28,5000.0,642.73,644.0,639.74,640.28,5000.0
2021-10-19 13:30:00,639.16,640.54,639.01,639.79,3126.0,639.16,640.54,639.01,639.79,3126.0
2021-10-19 14:00:00,640.17,642.35,640.16,640.62,3442.0,640.17,642.35,640.16,640.62,3442.0
2021-10-19 14:30:00,639.17,639.17,637.1,637.42,3667.0,639.17,639.17,637.1,637.42,3667.0
2021-10-19 15:00:00,637.68,639.1,637.2,637.83,4806.0,637.68,639.1,637.2,637.83,4806.0
2021-10-19 15:30:00,637.02,637.4,633.25,634.63,15190.0,637.02,637.4,633.25,634.63,15190.0
2021-10-20 09:30:00,638.52,638.52,632.61,634.52,14224.0,638.52,638.52,632.61,634.52,14224.0
2021-10-20 10:00:00,634.51,634.52,629.39,632.22,13059.0,634.51,634.52,629.39,632.22,13059.0
2021-10-20 10:30:00,632.04,632.48,627.62,627.62,9078.0,632.04,632.48,627.62,627.62,9078.0
2021-10-20 11:00:00,626.89,629.29,625.58,628.97,4033.0,626.89,629.29,625.58,628.97,4033.0
2021-10-20 11:30:00,628.05,632.77,628.05,632.31,6200.0,628.05,632.77,628.05,632.31,6200.0
2021-10-20 12:00:00,632.45,632.49,630.35,630.35,6395.0,632.45,632.49,630.35,630.35,6395.0
2021-10-20 12:30:00,630.46,631.2,629.6,629.86,4510.0,630.46,631.2,629.6,629.86,4510.0
2021-10-20 13:00:00,629.85,629.85,625.0,626.55,15012.0,629.85,629.85,625.0,626.55,15012.0
2021-10-20 13:30:00,626.44,629.29,626.43,628.59,10614.0,626.44,629.29,626.43,628.59,10614.0
2021-10-20 14:00:00,628.53,628.75,627.77,627.77,4121.0,628.53,628.75,627.77,627.77,4121.0
2021-10-20 14:30:00,627.8,628.4,627.41,628.17,2643.0,627.8,628.4,627.41,628.17,2643.0
2021-10-20 15:00:00,628.25,628.74,626.52,626.52,3432.0,628.25,628.74,626.52,626.52,3432.0
2021-10-20 15:30:00,627.24,628.58,626.83,627.69,13673.0,627.24,628.58,626.83,627.69,13673.0
2021-10-21 09:30:00,630.52,630.52,625.54,627.8,11332.0,630.52,630.52,625.54,627.8,11332.0
2021-10-21 10:00:00,629.1,631.67,628.32,631.25,10361.0,629.1,631.67,628.32,631.25,10361.0
2021-10-21 10:30:00,631.85,632.4,630.32,631.09,6580.0,631.85,632.4,630.32,631.09,6580.0
2021-10-21 11:00:00,631.33,631.6,629.91,630.54,7561.0,631.33,631.6,629.91,630.54,7561.0
2021-10-21 11:30:00,630.51,632.63,630.51,632.63,3734.0,630.51,632.63,630.51,632.63,3734.0
2021-10-21 12:00:00,633.32,635.64,633.14,635.35,2119.0,633.32,635.64,633.14,635.35,2119.0
2021-10-21 12:30:00,635.83,637.86,635.52,637.86,2034.0,635.83,637.86,635.52,637.86,2034.0
2021-10-21 13:00:00,637.25,637.69,636.43,637.69,2398.0,637.25,637.69,636.43,637.69,2398.0
2021-10-21 13:30:00,638.58,639.25,638.34,639.23,1346.0,638.58,639.25,638.34,639.23,1346.0
2021-10-21 14:00:00,639.87,642.69,639.86,640.73,4932.0,639.87,642.69,639.86,640.73,4932.0
2021-10-21 14:30:00,640.84,641.19,640.26,640.93,1482.0,640.84,641.19,640.26,640.93,1482.0
2021-10-21 15:00:00,640.74,642.22,640.74,641.2,2500.0,640.74,642.22,640.74,641.2,2500.0
2021-10-21 15:30:00,640.79,643.64,639.45,642.34,21352.0,640.79,643.64,639.45,642.34,21352.0
2021-10-22 09:30:00,644.04,646.21,640.45,644.37,6827.0,644.04,646.21,640.45,644.37,6827.0
2021-10-22 10:00:00,644.96,648.13,644.36,648.13,5748.0,644.96,648.13,644.36,648.13,5748.0
2021-10-22 10:30:00,647.22,648.03,646.45,647.6,1952.0,647.22,648.03,646.45,647.6,1952.0
2021-10-22 11:00:00,648.13,648.35,644.73,644.88,4619.0,648.13,648.35,644.73,644.88,4619.0
2021-10-22 11:30:00,645.49,645.82,641.03,643.42,8899.0,645.49,645.82,641.03,643.42,8899.0
2021-10-22 12:00:00,643.6,644.76,643.6,643.87,1019.0,643.6,644.76,643.6,643.87,1019.0
2021-10-22 12:30:00,644.52,646.33,644.06,645.75,1775.0,644.52,646.33,644.06,645.75,1775.0
2021-10-22 13:00:00,644.86,647.14,644.56,647.14,1089.0,644.86,647.14,644.56,647.14,1089.0
2021-10-22 13:30:00,646.25,647.0,645.69,645.69,808.0,646.25,647.0,645.69,645.69,808.0
2021-10-22 14:00:00,645.56,648.2,645.56,648.02,1676.0,645.56,648.2,645.56,648.02,1676.0
2021-10-22 14:30:00,648.72,649.5,647.88,647.89,1060.0,648.72,649.5,647.88,647.89,1060.0
2021-10-22 15:00:00,647.52,648.92,647.1,648.14,4792.0,647.52,648.92,647.1,648.14,4792.0
2021-10-22 15:30:00,648.43,649.04,647.63,648.28,10945.0,648.43,649.04,647.63,648.28,10945.0
2021-10-25 09:30:00,650.0,653.0,645.64,649.84,7029.0,650.0,653.0,645.64,649.84,7029.0
2021-10-25 10:00:00,648.12,653.78,646.54,652.31,3726.0,648.12,653.78,646.54,652.31,3726.0
2021-10-25 10:30:00,653.1,656.28,652.67,654.5,3669.0,653.1,656.28,652.67,654.5,3669.0
2021-10-25 11:00:00,653.51,656.46,653.38,654.72,3793.0,653.51,656.46,653.38,654.72,3793.0
2021-10-25 11:30:00,654.76,654.84,652.05,653.68,5774.0,654.76,654.84,652.05,653.68,5774.0
2021-10-25 12:00:00,653.37,653.92,651.74,651.74,1300.0,653.37,653.92,651.74,651.74,1300.0
2021-10-25 12:30:00,651.73,652.68,651.49,651.49,1718.0,651.73,652.68,651.49,651.49,1718.0
2021-10-25 13:00:00,652.42,653.34,651.77,651.77,1100.0,652.42,653.34,651.77,651.77,1100.0
2021-10-25 13:30:00,651.15,651.82,650.48,650.48,1728.0,651.15,651.82,650.48,650.48,1728.0
2021-10-25 14:00:00,650.06,651.68,649.51,651.68,4609.0,650.06,651.68,649.51,651.68,4609.0
2021-10-25 14:30:00,651.22,652.02,650.07,651.45,5941.0,651.22,652.02,650.07,651.45,5941.0
2021-10-25 15:00:00,650.63,650.67,649.36,649.8,2577.0,650.63,650.67,649.36,649.8,2577.0
2021-10-25 15:30:00,649.41,654.67,649.41,653.13,13658.0,649.41,654.67,649.41,653.13,13658.0
2021-10-26 09:30:00,658.03,658.03,646.33,646.49,8768.0,658.03,658.03,646.33,646.49,8768.0
2021-10-26 10:00:00,647.02,653.9,646.96,652.45,7568.0,647.02,653.9,646.96,652.45,7568.0
2021-10-26 10:30:00,652.15,653.0,650.9,650.9,8728.0,652.15,653.0,650.9,650.9,8728.0
2021-10-26 11:00:00,650.8,652.6,650.01,652.6,4423.0,650.8,652.6,650.01,652.6,4423.0
2021-10-26 11:30:00,650.38,650.72,647.81,648.06,4959.0,650.38,650.72,647.81,648.06,4959.0
2021-10-26 12:00:00,648.04,650.91,647.34,650.91,17130.0,648.04,650.91,647.34,650.91,17130.0
2021-10-26 12:30:00,648.94,648.94,644.07,646.35,15035.0,648.94,648.94,644.07,646.35,15035.0
2021-10-26 13:00:00,647.41,647.99,646.32,646.85,6370.0,647.41,647.99,646.32,646.85,6370.0
2021-10-26 13:30:00,647.67,648.98,646.17,647.88,1829.0,647.67,648.98,646.17,647.88,1829.0
2021-10-26 14:00:00,647.96,650.97,647.75,649.75,4230.0,647.96,650.97,647.75,649.75,4230.0
2021-10-26 14:30:00,650.18,651.92,649.52,651.92,2943.0,650.18,651.92,649.52,651.92,2943.0
2021-10-26 15:00:00,651.4,653.33,650.07,650.07,5232.0,651.4,653.33,650.07,650.07,5232.0
2021-10-26 15:30:00,650.07,654.98,650.06,652.7,15020.0,650.07,654.98,650.06,652.7,15020.0
2021-10-27 09:30:00,651.83,653.03,646.3,652.11,13867.0,651.83,653.03,646.3,652.11,13867.0
2021-10-27 10:00:00,652.5,653.58,648.08,649.23,7709.0,652.5,653.58,648.08,649.23,7709.0
2021-10-27 10:30:00,648.25,652.26,647.5,650.59,15100.0,648.25,652.26,647.5,650.59,15100.0
2021-10-27 11:00:00,650.4,650.79,648.66,650.79,3988.0,650.4,650.79,648.66,650.79,3988.0
2021-10-27 11:30:00,652.56,654.91,651.99,654.58,4247.0,652.56,654.91,651.99,654.58,4247.0
2021-10-27 12:00:00,654.31,656.1,653.48,653.58,6760.0,654.31,656.1,653.48,653.58,6760.0
2021-10-27 12:30:00,652.43,654.35,651.44,653.6,4055.0,652.43,654.35,651.44,653.6,4055.0
2021-10-27 13:00:00,653.75,658.43,653.31,658.43,10304.0,653.75,658.43,653.31,658.43,10304.0
2021-10-27 13:30:00,658.07,658.07,656.55,657.02,3376.0,658.07,658.07,656.55,657.02,3376.0
2021-10-27 14:00:00,657.49,659.47,656.43,658.0,7850.0,657.49,659.47,656.43,658.0,7850.0
2021-10-27 14:30:00,657.53,658.59,655.01,655.01,6038.0,657.53,658.59,655.01,655.01,6038.0
2021-10-27 15:00:00,654.6,654.92,650.53,652.77,6571.0,654.6,654.92,650.53,652.77,6571.0
2021-10-27 15:30:00,653.49,653.53,650.55,652.92,24046.0,653.49,653.53,650.55,652.92,24046.0
2021-10-28 09:30:00,659.01,667.9,657.31,667.9,9958.0,659.01,667.9,657.31,667.9,9958.0
2021-10-28 10:00:00,668.01,670.99,666.0,666.67,6295.0,668.01,670.99,666.0,666.67,6295.0
2021-10-28 10:30:00,666.41,668.43,665.69,666.0,15093.0,666.41,668.43,665.69,666.0,15093.0
2021-10-28 11:00:00,665.92,665.92,662.26,664.75,6014.0,665.92,665.92,662.26,664.75,6014.0
2021-10-28 11:30:00,662.95,662.95,656.51,657.32,2512.0,662.95,662.95,656.51,657.32,2512.0
2021-10-28 12:00:00,657.33,661.29,657.33,660.9,2973.0,657.33,661.29,657.33,660.9,2973.0
2021-10-28 12:30:00,660.29,661.54,659.12,659.37,1610.0,660.29,661.54,659.12,659.37,1610.0
2021-10-28 13:00:00,659.58,659.68,657.86,657.87,1514.0,659.58,659.68,657.86,657.87,1514.0
2021-10-28 13:30:00,658.16,659.18,657.89,659.0,1111.0,658.16,659.18,657.89,659.0,1111.0
2021-10-28 14:00:00,660.24,661.52,659.47,661.48,1937.0,660.24,661.52,659.47,661.48,1937.0
2021-10-28 14:30:00,661.92,661.92,660.2,660.2,1680.0,661.92,661.92,660.2,660.2,1680.0
2021-10-28 15:00:00,660.65,662.85,660.05,662.47,3800.0,660.65,662.85,660.05,662.47,3800.0
2021-10-28 15:30:00,663.18,672.12,661.02,670.53,79509.0,663.18,672.12,661.02,670.53,79509.0
2021-10-29 09:30:00,662.97,667.74,660.5,662.83,15822.0,662.97,667.74,660.5,662.83,15822.0
2021-10-29 10:00:00,662.95,668.6,662.95,668.24,3776.0,662.95,668.6,662.95,668.24,3776.0
2021-10-29 10:30:00,667.67,668.97,666.28,667.94,11205.0,667.67,668.97,666.28,667.94,11205.0
2021-10-29 11:00:00,667.17,667.5,661.17,662.54,17533.0,667.17,667.5,661.17,662.54,17533.0
2021-10-29 11:30:00,662.02,665.78,662.0,665.78,5412.0,662.02,665.78,662.0,665.78,5412.0
2021-10-29 12:00:00,665.01,668.4,665.01,668.4,4552.0,665.01,668.4,665.01,668.4,4552.0
2021-10-29 12:30:00,668.73,669.48,667.58,667.91,3560.0,668.73,669.48,667.58,667.91,3560.0
2021-10-29 13:00:00,668.14,670.91,668.14,670.23,3904.0,668.14,670.91,668.14,670.23,3904.0
2021-10-29 13:30:00,669.88,671.0,669.83,670.28,3262.0,669.88,671.0,669.83,670.28,3262.0
2021-10-29 14:00:00,670.54,672.21,669.2,669.2,4278.0,670.54,672.21,669.2,669.2,4278.0
2021-10-29 14:30:00,669.85,673.17,669.79,673.17,3815.0,669.85,673.17,669.79,673.17,3815.0
2021-10-29 15:00:00,673.29,674.32,671.36,674.05,6285.0,673.29,674.32,671.36,674.05,6285.0
2021-10-29 15:30:00,673.6,674.81,670.66,673.24,25982.0,673.6,674.81,670.66,673.24,25982.0
2021-11-01 09:30:00,675.13,675.13,664.76,666.37,6540.0,675.13,675.13,664.76,666.37,6540.0
2021-11-01 10:00:00,664.65,664.76,661.72,662.77,2075.0,664.65,664.76,661.72,662.77,2075.0
2021-11-01 10:30:00,662.75,662.75,658.31,660.0,8040.0,662.75,662.75,658.31,660.0,8040.0
2021-11-01 11:00:00,659.61,660.0,656.16,656.98,5405.0,659.61,660.0,656.16,656.98,5405.0
2021-11-01 11:30:00,657.36,657.85,652.77,654.39,4154.0,657.36,657.85,652.77,654.39,4154.0
2021-11-01 12:00:00,655.0,655.58,654.13,655.0,8385.0,655.0,655.58,654.13,655.0,8385.0
2021-11-01 12:30:00,653.9,655.0,653.83,655.0,2392.0,653.9,655.0,653.83,655.0,2392.0
2021-11-01 13:00:00,654.93,655.0,653.96,653.96,3646.0,654.93,655.0,653.96,653.96,3646.0
2021-11-01 13:30:00,654.16,655.0,653.77,655.0,2800.0,654.16,655.0,653.77,655.0,2800.0
2021-11-01 14:00:00,655.0,655.0,654.4,654.99,3567.0,655.0,655.0,654.4,654.99,3567.0
2021-11-01 14:30:00,655.0,656.0,654.95,655.7,6385.0,655.0,656.0,654.95,655.7,6385.0
2021-11-01 15:00:00,655.99,659.1,655.78,655.86,12506.0,655.99,659.1,655.78,655.86,12506.0
2021-11-01 15:30:00,656.37,659.65,655.68,659.65,17965.0,656.37,659.65,655.68,659.65,17965.0
2021-11-02 09:30:00,658.72,664.99,656.29,663.19,8874.0,658.72,664.99,656.29,663.19,8874.0
2021-11-02 10:00:00,665.19,668.21,663.81,667.01,3501.0,665.19,668.21,663.81,667.01,3501.0
2021-11-02 10:30:00,669.0,669.35,667.16,667.77,2640.0,669.0,669.35,667.16,667.77,2640.0
2021-11-02 11:00:00,668.05,668.2,663.75,665.78,3707.0,668.05,668.2,663.75,665.78,3707.0
2021-11-02 11:30:00,665.61,669.17,665.61,667.55,2959.0,665.61,669.17,665.61,667.55,2959.0
2021-11-02 12:00:00,667.7,669.55,667.58,669.34,3124.0,667.7,669.55,667.58,669.34,3124.0
2021-11-02 12:30:00,668.64,669.63,666.94,669.63,4420.0,668.64,669.63,666.94,669.63,4420.0
2021-11-02 13:00:00,669.64,672.99,668.61,670.36,10669.0,669.64,672.99,668.61,670.36,10669.0
2021-11-02 13:30:00,669.55,673.47,669.55,673.47,2465.0,669.55,673.47,669.55,673.47,2465.0
2021-11-02 14:00:00,673.13,674.83,673.0,674.04,4068.0,673.13,674.83,673.0,674.04,4068.0
2021-11-02 14:30:00,673.74,674.83,673.04,673.62,3300.0,673.74,674.83,673.04,673.62,3300.0
2021-11-02 15:00:00,673.24,673.24,669.48,671.69,5495.0,673.24,673.24,669.48,671.69,5495.0
2021-11-02 15:30:00,671.5,675.85,670.89,674.33,27165.0,671.5,675.85,670.89,674.33,27165.0
2021-11-03 09:30:00,679.09,679.09,659.82,660.0,12927.0,679.09,679.09,659.82,660.0,12927.0
2021-11-03 10:00:00,658.81,660.08,654.06,658.45,5783.0,658.81,660.08,654.06,658.45,5783.0
2021-11-03 10:30:00,658.23,665.88,658.23,665.88,2401.0,658.23,665.88,658.23,665.88,2401.0
2021-11-03 11:00:00,667.21,668.45,666.95,668.43,7695.0,667.21,668.45,666.95,668.43,7695.0
2021-11-03 11:30:00,667.0,671.71,667.0,671.64,30230.0,667.0,671.71,667.0,671.64,30230.0
2021-11-03 12:00:00,671.36,672.19,670.6,671.32,13114.0,671.36,672.19,670.6,671.32,13114.0
2021-11-03 12:30:00,671.21,671.86,667.15,667.31,14078.0,671.21,671.86,667.15,667.31,14078.0
2021-11-03 13:00:00,667.3,668.05,667.17,667.7,3572.0,667.3,668.05,667.17,667.7,3572.0
2021-11-03 13:30:00,667.7,668.62,667.59,667.78,6165.0,667.7,668.62,667.59,667.78,6165.0
2021-11-03 14:00:00,668.11,668.65,667.12,667.64,6136.0,668.11,668.65,667.12,667.64,6136.0
2021-11-03 14:30:00,668.0,674.7,667.82,673.91,36907.0,668.0,674.7,667.82,673.91,36907.0
2021-11-03 15:00:00,673.84,680.0,673.66,679.73,21497.0,673.84,680.0,673.66,679.73,21497.0
2021-11-03 15:30:00,679.95,680.0,677.58,678.96,68603.0,679.95,680.0,677.58,678.96,68603.0
2021-11-04 09:30:00,689.71,713.23,679.0,706.04,17924.0,689.71,713.23,679.0,706.04,17924.0
2021-11-04 10:00:00,702.01,704.3,699.55,700.03,8282.0,702.01,704.3,699.55,700.03,8282.0
2021-11-04 10:30:00,703.0,711.99,699.82,705.57,8257.0,703.0,711.99,699.82,705.57,8257.0
2021-11-04 11:00:00,704.88,707.7,704.2,704.66,4502.0,704.88,707.7,704.2,704.66,4502.0
2021-11-04 11:30:00,703.93,707.7,699.3,707.69,7148.0,703.93,707.7,699.3,707.69,7148.0
2021-11-04 12:00:00,707.62,710.61,706.48,710.61,11837.0,707.62,710.61,706.48,710.61,11837.0
2021-11-04 12:30:00,710.81,711.62,708.52,710.19,8767.0,710.81,711.62,708.52,710.19,8767.0
2021-11-04 13:00:00,709.61,709.68,706.47,706.51,5939.0,709.61,709.68,706.47,706.51,5939.0
2021-11-04 13:30:00,707.7,710.95,707.03,710.15,16803.0,707.7,710.95,707.03,710.15,16803.0
2021-11-04 14:00:00,710.22,710.64,706.79,707.79,16257.0,710.22,710.64,706.79,707.79,16257.0
2021-11-04 14:30:00,708.92,710.46,708.92,709.56,14009.0,708.92,710.46,708.92,709.56,14009.0
2021-11-04 15:00:00,709.04,715.74,708.7,713.81,29146.0,709.04,715.74,708.7,713.81,29146.0
2021-11-04 15:30:00,713.32,718.18,712.2,716.98,38941.0,713.32,718.18,712.2,716.98,38941.0
2021-11-05 09:30:00,725.4,725.4,713.18,713.18,10585.0,725.4,725.4,713.18,713.18,10585.0
2021-11-05 10:00:00,716.92,720.0,716.43,716.66,4574.0,716.92,720.0,716.43,716.66,4574.0
2021-11-05 10:30:00,716.54,716.54,708.94,710.45,20705.0,716.54,716.54,708.94,710.45,20705.0
2021-11-05 11:00:00,711.13,712.5,709.38,710.52,6187.0,711.13,712.5,709.38,710.52,6187.0
2021-11-05 11:30:00,712.25,712.89,710.3,711.14,7104.0,712.25,712.89,710.3,711.14,7104.0
2021-11-05 12:00:00,711.52,715.2,711.52,715.09,4138.0,711.52,715.2,711.52,715.09,4138.0
2021-11-05 12:30:00,714.62,716.02,713.35,715.7,4908.0,714.62,716.02,713.35,715.7,4908.0
2021-11-05 13:00:00,715.97,717.02,712.64,713.26,5400.0,715.97,717.02,712.64,713.26,5400.0
2021-11-05 13:30:00,713.26,713.27,710.34,711.52,5685.0,713.26,713.27,710.34,711.52,5685.0
2021-11-05 14:00:00,712.09,713.0,711.49,711.64,4539.0,712.09,713.0,711.49,711.64,4539.0
2021-11-05 14:30:00,711.48,712.28,710.37,710.37,1410.0,711.48,712.28,710.37,710.37,1410.0
2021-11-05 15:00:00,710.05,710.65,707.38,708.49,6055.0,710.05,710.65,707.38,708.49,6055.0
2021-11-05 15:30:00,707.95,708.31,703.78,704.6,22033.0,707.95,708.31,703.78,704.6,22033.0
2021-11-08 09:30:00,706.15,709.67,699.27,700.75,6521.0,706.15,709.67,699.27,700.75,6521.0
2021-11-08 10:00:00,702.84,712.14,702.73,711.86,4488.0,702.84,712.14,702.73,711.86,4488.0
2021-11-08 10:30:00,712.34,715.27,710.0,714.45,8165.0,712.34,715.27,710.0,714.45,8165.0
2021-11-08 11:00:00,714.36,715.27,710.61,711.89,4948.0,714.36,715.27,710.61,711.89,4948.0
2021-11-08 11:30:00,712.96,715.25,712.65,714.22,3021.0,712.96,715.25,712.65,714.22,3021.0
2021-11-08 12:00:00,714.69,716.54,714.36,714.84,4466.0,714.69,716.54,714.36,714.84,4466.0
2021-11-08 12:30:00,714.58,715.27,713.05,714.89,1785.0,714.58,715.27,713.05,714.89,1785.0
2021-11-08 13:00:00,715.05,715.5,712.48,712.89,2425.0,715.05,715.5,712.48,712.89,2425.0
2021-11-08 13:30:00,713.18,716.1,713.17,716.1,1729.0,713.18,716.1,713.17,716.1,1729.0
2021-11-08 14:00:00,714.95,716.87,714.16,715.99,5946.0,714.95,716.87,714.16,715.99,5946.0
2021-11-08 14:30:00,715.74,719.45,715.73,718.94,5105.0,715.74,719.45,715.73,718.94,5105.0
2021-11-08 15:00:00,718.94,722.75,718.53,720.89,7485.0,718.94,722.75,718.53,720.89,7485.0
2021-11-08 15:30:00,720.91,720.98,714.53,717.49,24638.0,720.91,720.98,714.53,717.49,24638.0
2021-11-09 09:30:00,715.0,721.75,712.57,713.0,12435.0,715.0,721.75,712.57,713.0,12435.0
2021-11-09 10:00:00,713.82,719.69,712.52,717.86,18413.0,713.82,719.69,712.52,717.86,18413.0
2021-11-09 10:30:00,718.06,720.78,716.4,720.78,12624.0,718.06,720.78,716.4,720.78,12624.0
2021-11-09 11:00:00,720.06,722.12,718.19,720.81,11751.0,720.06,722.12,718.19,720.81,11751.0
2021-11-09 11:30:00,720.6,720.61,717.4,718.44,8835.0,720.6,720.61,717.4,718.44,8835.0
2021-11-09 12:00:00,718.15,720.83,717.53,719.02,5878.0,718.15,720.83,717.53,719.02,5878.0
2021-11-09 12:30:00,720.25,720.3,719.82,719.82,1826.0,720.25,720.3,719.82,719.82,1826.0
2021-11-09 13:00:00,719.78,719.98,718.62,719.42,4371.0,719.78,719.98,718.62,719.42,4371.0
2021-11-09 13:30:00,720.45,720.46,713.32,713.32,3201.0,720.45,720.46,713.32,713.32,3201.0
2021-11-09 14:00:00,712.96,714.52,711.81,712.26,8406.0,712.96,714.52,711.81,712.26,8406.0
2021-11-09 14:30:00,713.67,713.67,711.65,712.82,2801.0,713.67,713.67,711.65,712.82,2801.0
2021-11-09 15:00:00,712.91,714.25,712.75,713.62,3143.0,712.91,714.25,712.75,713.62,3143.0
2021-11-09 15:30:00,713.8,717.19,713.22,717.19,15993.0,713.8,717.19,713.22,717.19,15993.0
2021-11-10 09:30:00,705.0,706.92,699.83,704.41,6408.0,705.0,706.92,699.83,704.41,6408.0
2021-11-10 10:00:00,703.48,704.37,697.47,697.47,5131.0,703.48,704.37,697.47,697.47,5131.0
2021-11-10 10:30:00,698.21,699.46,689.58,691.88,10613.0,698.21,699.46,689.58,691.88,10613.0
2021-11-10 11:00:00,690.47,690.49,687.26,687.26,8750.0,690.47,690.49,687.26,687.26,8750.0
2021-11-10 11:30:00,688.79,688.79,680.48,681.48,8970.0,688.79,688.79,680.48,681.48,8970.0
2021-11-10 12:00:00,682.4,682.8,677.3,678.9,13510.0,682.4,682.8,677.3,678.9,13510.0
2021-11-10 12:30:00,678.89,682.45,678.42,681.98,7048.0,678.89,682.45,678.42,681.98,7048.0
2021-11-10 13:00:00,682.54,682.55,673.12,674.62,6602.0,682.54,682.55,673.12,674.62,6602.0
2021-11-10 13:30:00,674.58,676.76,673.63,675.6,3390.0,674.58,676.76,673.63,675.6,3390.0
2021-11-10 14:00:00,673.68,675.6,670.74,671.3,5690.0,673.68,675.6,670.74,671.3,5690.0
2021-11-10 14:30:00,671.13,674.68,669.47,673.95,4474.0,671.13,674.68,669.47,673.95,4474.0
2021-11-10 15:00:00,674.34,679.0,674.0,677.63,8610.0,674.34,679.0,674.0,677.63,8610.0
2021-11-10 15:30:00,677.81,680.55,673.86,674.99,50603.0,677.81,680.55,673.86,674.99,50603.0
2021-11-11 09:30:00,684.3,690.0,678.41,683.41,16635.0,684.3,690.0,678.41,683.41,16635.0
2021-11-11 10:00:00,680.03,686.24,680.0,683.62,4269.0,680.03,686.24,680.0,683.62,4269.0
2021-11-11 10:30:00,684.0,686.5,683.17,685.67,8584.0,684.0,686.5,683.17,685.67,8584.0
2021-11-11 11:00:00,686.1,686.1,675.77,676.88,6874.0,686.1,686.1,675.77,676.88,6874.0
2021-11-11 11:30:00,677.15,678.48,673.48,673.49,13788.0,677.15,678.48,673.48,673.49,13788.0
2021-11-11 12:00:00,673.26,673.27,671.85,672.16,6150.0,673.26,673.27,671.85,672.16,6150.0
2021-11-11 12:30:00,672.2,673.9,671.9,672.84,21004.0,672.2,673.9,671.9,672.84,21004.0
2021-11-11 13:00:00,672.97,672.99,671.24,672.06,5871.0,672.97,672.99,671.24,672.06,5871.0
2021-11-11 13:30:00,672.46,674.47,671.75,674.47,12024.0,672.46,674.47,671.75,674.47,12024.0
2021-11-11 14:00:00,674.04,674.36,670.38,670.52,25335.0,674.04,674.36,670.38,670.52,25335.0
2021-11-11 14:30:00,670.74,671.62,669.37,669.37,17963.0,670.74,671.62,669.37,669.37,17963.0
2021-11-11 15:00:00,669.75,670.0,667.24,667.93,34352.0,669.75,670.0,667.24,667.93,34352.0
2021-11-11 15:30:00,667.98,669.29,667.19,667.81,72660.0,667.98,669.29,667.19,667.81,72660.0
2021-11-12 09:30:00,675.64,678.99,667.32,669.12,9139.0,675.64,678.99,667.32,669.12,9139.0
2021-11-12 10:00:00,669.24,669.24,664.01,667.0,130600.0,669.24,669.24,664.01,667.0,130600.0
2021-11-12 10:30:00,667.0,669.04,666.33,668.0,15710.0,667.0,669.04,666.33,668.0,15710.0
2021-11-12 11:00:00,668.06,668.8,667.41,668.0,24743.0,668.06,668.8,667.41,668.0,24743.0
2021-11-12 11:30:00,668.0,669.45,668.0,669.07,14514.0,668.0,669.45,668.0,669.07,14514.0
2021-11-12 12:00:00,669.0,670.73,668.85,669.78,38478.0,669.0,670.73,668.85,669.78,38478.0
2021-11-12 12:30:00,669.25,670.78,668.73,670.0,4316.0,669.25,670.78,668.73,670.0,4316.0
2021-11-12 13:00:00,669.74,670.35,669.42,670.07,4811.0,669.74,670.35,669.42,670.07,4811.0
2021-11-12 13:30:00,670.0,670.42,669.86,670.16,8372.0,670.0,670.42,669.86,670.16,8372.0
2021-11-12 14:00:00,670.16,671.42,669.8,671.42,16116.0,670.16,671.42,669.8,671.42,16116.0
2021-11-12 14:30:00,671.49,671.92,670.4,671.36,6582.0,671.49,671.92,670.4,671.36,6582.0
2021-11-12 15:00:00,671.16,671.22,669.7,670.12,5457.0,671.16,671.22,669.7,670.12,5457.0
2021-11-12 15:30:00,670.36,672.41,670.0,671.56,56377.0,670.36,672.41,670.0,671.56,56377.0
2021-11-15 09:30:00,672.0,675.0,670.77,672.73,18130.0,672.0,675.0,670.77,672.73,18130.0
2021-11-15 10:00:00,674.08,674.68,672.3,673.04,12262.0,674.08,674.68,672.3,673.04,12262.0
2021-11-15 10:30:00,673.89,675.87,673.43,674.89,11582.0,673.89,675.87,673.43,674.89,11582.0
2021-11-15 11:00:00,675.16,675.16,673.23,673.23,3432.0,675.16,675.16,673.23,673.23,3432.0
2021-11-15 11:30:00,673.53,674.47,664.78,664.78,9999.0,673.53,674.47,664.78,664.78,9999.0
2021-11-15 12:00:00,666.52,666.52,659.87,660.3,7481.0,666.52,666.52,659.87,660.3,7481.0
2021-11-15 12:30:00,660.29,660.63,657.67,660.09,7141.0,660.29,660.63,657.67,660.09,7141.0
2021-11-15 13:00:00,660.0,661.48,659.28,661.48,4854.0,660.0,661.48,659.28,661.48,4854.0
2021-11-15 13:30:00,661.2,662.41,659.23,660.11,3382.0,661.2,662.41,659.23,660.11,3382.0
2021-11-15 14:00:00,660.55,660.6,657.83,658.6,4666.0,660.55,660.6,657.83,658.6,4666.0
2021-11-15 14:30:00,658.22,662.9,654.78,660.14,17752.0,658.22,662.9,654.78,660.14,17752.0
2021-11-15 15:00:00,661.13,661.13,659.73,660.74,2268.0,661.13,661.13,659.73,660.74,2268.0
2021-11-15 15:30:00,659.72,662.85,659.44,660.68,16604.0,659.72,662.85,659.44,660.68,16604.0
2021-11-16 09:30:00,658.0,663.82,657.76,660.04,9582.0,658.0,663.82,657.76,660.04,9582.0
2021-11-16 10:00:00,660.96,666.48,660.96,664.04,19252.0,660.96,666.48,660.96,664.04,19252.0
2021-11-16 10:30:00,662.58,669.85,660.0,668.13,19929.0,662.58,669.85,660.0,668.13,19929.0
2021-11-16 11:00:00,669.17,673.35,668.58,668.75,36815.0,669.17,673.35,668.58,668.75,36815.0
2021-11-16 11:30:00,670.01,674.24,669.36,669.37,11327.0,670.01,674.24,669.36,669.37,11327.0
2021-11-16 12:00:00,668.45,669.71,667.83,669.34,4397.0,668.45,669.71,667.83,669.34,4397.0
2021-11-16 12:30:00,669.26,670.79,669.03,669.8,6668.0,669.26,670.79,669.03,669.8,6668.0
2021-11-16 13:00:00,669.76,669.88,667.75,668.22,3042.0,669.76,669.88,667.75,668.22,3042.0
2021-11-16 13:30:00,668.42,672.1,668.42,672.1,7208.0,668.42,672.1,668.42,672.1,7208.0
2021-11-16 14:00:00,671.63,672.96,670.83,672.57,9900.0,671.63,672.96,670.83,672.57,9900.0
2021-11-16 14:30:00,673.29,674.3,670.91,670.91,7906.0,673.29,674.3,670.91,670.91,7906.0
2021-11-16 15:00:00,670.67,671.32,669.64,670.13,5832.0,670.67,671.32,669.64,670.13,5832.0
2021-11-16 15:30:00,670.0,672.07,669.9,671.01,35014.0,670.0,672.07,669.9,671.01,35014.0
2021-11-17 09:30:00,675.0,675.01,666.29,666.63,11918.0,675.0,675.01,666.29,666.63,11918.0
2021-11-17 10:00:00,665.1,669.5,665.1,669.5,8591.0,665.1,669.5,665.1,669.5,8591.0
2021-11-17 10:30:00,669.99,671.58,666.83,668.09,6419.0,669.99,671.58,666.83,668.09,6419.0
2021-11-17 11:00:00,667.99,668.92,666.61,666.7,2958.0,667.99,668.92,666.61,666.7,2958.0
2021-11-17 11:30:00,666.77,670.64,666.43,669.23,5420.0,666.77,670.64,666.43,669.23,5420.0
2021-11-17 12:00:00,669.17,669.17,664.08,664.08,4252.0,669.17,669.17,664.08,664.08,4252.0
2021-11-17 12:30:00,663.82,666.91,663.31,664.47,3062.0,663.82,666.91,663.31,664.47,3062.0
2021-11-17 13:00:00,665.22,666.47,664.9,665.87,3000.0,665.22,666.47,664.9,665.87,3000.0
2021-11-17 13:30:00,665.89,667.32,665.14,666.15,3974.0,665.89,667.32,665.14,666.15,3974.0
2021-11-17 14:00:00,666.22,666.85,663.04,663.9,3356.0,666.22,666.85,663.04,663.9,3356.0
2021-11-17 14:30:00,664.38,666.23,664.08,666.23,5509.0,664.38,666.23,664.08,666.23,5509.0
2021-11-17 15:00:00,666.53,666.55,663.98,663.98,4815.0,666.53,666.55,663.98,663.98,4815.0
2021-11-17 15:30:00,663.89,666.88,663.27,665.09,22504.0,663.89,666.88,663.27,665.09,22504.0
2021-11-18 09:30:00,665.27,669.25,662.23,662.85,13301.0,665.27,669.25,662.23,662.85,13301.0
2021-11-18 10:00:00,662.86,663.53,658.63,658.63,3909.0,662.86,663.53,658.63,658.63,3909.0
2021-11-18 10:30:00,658.45,660.41,658.45,660.41,1603.0,658.45,660.41,658.45,660.41,1603.0
2021-11-18 11:00:00,660.24,661.79,660.0,660.61,2533.0,660.24,661.79,660.0,660.61,2533.0
2021-11-18 11:30:00,660.98,664.96,660.98,663.82,3667.0,660.98,664.96,660.98,663.82,3667.0
2021-11-18 12:00:00,664.05,664.05,663.54,664.0,703.0,664.05,664.05,663.54,664.0,703.0
2021-11-18 12:30:00,663.21,663.41,661.24,661.93,2846.0,663.21,663.41,661.24,661.93,2846.0
2021-11-18 13:00:00,662.73,667.11,662.69,665.58,6891.0,662.73,667.11,662.69,665.58,6891.0
2021-11-18 13:30:00,666.77,668.0,666.52,666.53,3889.0,666.77,668.0,666.52,666.53,3889.0
2021-11-18 14:00:00,666.58,667.32,664.92,665.5,3302.0,666.58,667.32,664.92,665.5,3302.0
2021-11-18 14:30:00,663.95,664.97,662.77,662.78,3303.0,663.95,664.97,662.77,662.78,3303.0
2021-11-18 15:00:00,663.18,663.77,661.55,662.81,2911.0,663.18,663.77,661.55,662.81,2911.0
2021-11-18 15:30:00,662.77,664.36,661.93,664.16,17219.0,662.77,664.36,661.93,664.16,17219.0
2021-11-19 09:30:00,667.49,670.83,665.02,666.63,10649.0,667.49,670.83,665.02,666.63,10649.0
2021-11-19 10:00:00,668.01,668.01,660.27,661.54,3398.0,668.01,668.01,660.27,661.54,3398.0
2021-11-19 10:30:00,660.05,662.06,658.48,659.44,4497.0,660.05,662.06,658.48,659.44,4497.0
2021-11-19 11:00:00,659.68,662.56,659.68,662.33,4070.0,659.68,662.56,659.68,662.33,4070.0
2021-11-19 11:30:00,662.84,665.26,661.66,662.25,3618.0,662.84,665.26,661.66,662.25,3618.0
2021-11-19 12:00:00,662.82,664.8,662.82,662.83,800.0,662.82,664.8,662.82,662.83,800.0
2021-11-19 12:30:00,663.61,663.9,662.87,663.25,2145.0,663.61,663.9,662.87,663.25,2145.0
2021-11-19 13:00:00,663.68,664.32,660.36,660.36,6621.0,663.68,664.32,660.36,660.36,6621.0
2021-11-19 13:30:00,659.99,661.15,659.02,660.97,4132.0,659.99,661.15,659.02,660.97,4132.0
2021-11-19 14:00:00,661.04,661.04,659.56,660.49,3445.0,661.04,661.04,659.56,660.49,3445.0
2021-11-19 14:30:00,659.75,661.94,659.74,660.35,5993.0,659.75,661.94,659.74,660.35,5993.0
2021-11-19 15:00:00,660.37,662.7,660.29,662.21,9584.0,660.37,662.7,660.29,662.21,9584.0
2021-11-19 15:30:00,661.82,664.85,661.74,664.77,24667.0,661.82,664.85,661.74,664.77,24667.0
2021-11-22 09:30:00,665.16,670.07,659.0,661.12,10669.0,665.16,670.07,659.0,661.12,10669.0
2021-11-22 10:00:00,659.5,662.66,658.52,658.52,5398.0,659.5,662.66,658.52,658.52,5398.0
2021-11-22 10:30:00,657.58,658.53,644.82,644.82,6974.0,657.58,658.53,644.82,644.82,6974.0
2021-11-22 11:00:00,644.44,645.21,631.25,631.41,12431.0,644.44,645.21,631.25,631.41,12431.0
2021-11-22 11:30:00,631.5,631.73,620.58,621.55,8177.0,631.5,631.73,620.58,621.55,8177.0
2021-11-22 12:00:00,622.39,622.39,615.78,616.43,10125.0,622.39,622.39,615.78,616.43,10125.0
2021-11-22 12:30:00,616.79,624.09,616.38,619.23,17235.0,616.79,624.09,616.38,619.23,17235.0
2021-11-22 13:00:00,619.23,623.76,610.96,623.76,17095.0,619.23,623.76,610.96,623.76,17095.0
2021-11-22 13:30:00,622.5,622.51,618.07,619.0,5672.0,622.5,622.51,618.07,619.0,5672.0
2021-11-22 14:00:00,619.11,621.49,617.53,617.96,2996.0,619.11,621.49,617.53,617.96,2996.0
2021-11-22 14:30:00,617.52,621.35,617.13,620.07,10782.0,617.52,621.35,617.13,620.07,10782.0
2021-11-22 15:00:00,620.42,621.48,618.08,618.76,17384.0,620.42,621.48,618.08,618.76,17384.0
2021-11-22 15:30:00,619.37,619.52,612.59,614.45,34614.0,619.37,619.52,612.59,614.45,34614.0
2021-11-23 09:30:00,625.22,626.47,612.72,619.71,18933.0,625.22,626.47,612.72,619.71,18933.0
2021-11-23 10:00:00,619.24,619.24,604.69,604.7,8831.0,619.24,619.24,604.69,604.7,8831.0
2021-11-23 10:30:00,604.42,604.7,598.77,598.77,12216.0,604.42,604.7,598.77,598.77,12216.0
2021-11-23 11:00:00,597.92,608.65,596.95,607.69,67728.0,597.92,608.65,596.95,607.69,67728.0
2021-11-23 11:30:00,607.7,609.93,601.53,601.59,10745.0,607.7,609.93,601.53,601.59,10745.0
2021-11-23 12:00:00,602.44,602.84,597.11,601.57,13126.0,602.44,602.84,597.11,601.57,13126.0
2021-11-23 12:30:00,602.34,604.45,598.97,599.54,12920.0,602.34,604.45,598.97,599.54,12920.0
2021-11-23 13:00:00,599.99,600.71,598.13,600.5,5591.0,599.99,600.71,598.13,600.5,5591.0
2021-11-23 13:30:00,599.84,602.15,596.99,599.99,15608.0,599.84,602.15,596.99,599.99,15608.0
2021-11-23 14:00:00,599.7,600.51,595.57,597.97,7681.0,599.7,600.51,595.57,597.97,7681.0
2021-11-23 14:30:00,599.3,602.95,597.08,601.39,11531.0,599.3,602.95,597.08,601.39,11531.0
2021-11-23 15:00:00,600.97,604.97,600.97,603.33,25088.0,600.97,604.97,600.97,603.33,25088.0
2021-11-23 15:30:00,603.64,605.15,600.91,601.96,81355.0,603.64,605.15,600.91,601.96,81355.0
2021-11-24 09:30:00,595.61,603.3,593.78,603.3,14892.0,595.61,603.3,593.78,603.3,14892.0
2021-11-24 10:00:00,603.54,616.73,603.36,615.18,6705.0,603.54,616.73,603.36,615.18,6705.0
2021-11-24 10:30:00,615.1,618.02,613.16,615.19,18023.0,615.1,618.02,613.16,615.19,18023.0
2021-11-24 11:00:00,615.3,617.37,613.2,614.66,9420.0,615.3,617.37,613.2,614.66,9420.0
2021-11-24 11:30:00,615.02,619.97,614.58,618.47,6494.0,615.02,619.97,614.58,618.47,6494.0
2021-11-24 12:00:00,618.77,621.38,617.91,620.44,3704.0,618.77,621.38,617.91,620.44,3704.0
2021-11-24 12:30:00,620.44,621.68,616.78,616.93,10019.0,620.44,621.68,616.78,616.93,10019.0
2021-11-24 13:00:00,617.65,619.48,616.7,617.95,12143.0,617.65,619.48,616.7,617.95,12143.0
2021-11-24 13:30:00,617.7,617.74,613.65,614.58,16289.0,617.7,617.74,613.65,614.58,16289.0
2021-11-24 14:00:00,615.07,618.64,615.07,617.7,5657.0,615.07,618.64,615.07,617.7,5657.0
2021-11-24 14:30:00,615.47,620.94,615.47,620.38,5268.0,615.47,620.94,615.47,620.38,5268.0
2021-11-24 15:00:00,619.68,622.68,619.59,619.98,8207.0,619.68,622.68,619.59,619.98,8207.0
2021-11-24 15:30:00,620.02,621.65,617.27,620.36,21784.0,620.02,621.65,617.27,620.36,21784.0
2021-11-26 09:30:00,614.57,629.89,613.46,627.31,12555.0,614.57,629.89,613.46,627.31,12555.0
2021-11-26 10:00:00,622.73,622.78,615.13,618.78,7415.0,622.73,622.78,615.13,618.78,7415.0
2021-11-26 10:30:00,619.0,619.92,613.97,614.54,3621.0,619.0,619.92,613.97,614.54,3621.0
2021-11-26 11:00:00,611.61,615.36,608.62,610.61,6126.0,611.61,615.36,608.62,610.61,6126.0
2021-11-26 11:30:00,611.61,612.19,607.9,610.31,3823.0,611.61,612.19,607.9,610.31,3823.0
2021-11-26 12:00:00,609.29,612.67,607.93,612.67,3963.0,609.29,612.67,607.93,612.67,3963.0
2021-11-26 12:30:00,614.08,615.14,607.7,609.93,11500.0,614.08,615.14,607.7,609.93,11500.0
2021-11-29 09:30:00,618.83,622.57,610.86,616.4,10463.0,618.83,622.57,610.86,616.4,10463.0
2021-11-29 10:00:00,616.54,622.13,614.22,618.93,17120.0,616.54,622.13,614.22,618.93,17120.0
2021-11-29 10:30:00,619.72,623.08,616.88,623.08,4714.0,619.72,623.08,616.88,623.08,4714.0
2021-11-29 11:00:00,622.99,625.08,620.84,622.36,6056.0,622.99,625.08,620.84,622.36,6056.0
2021-11-29 11:30:00,623.0,626.65,621.86,626.3,4422.0,623.0,626.65,621.86,626.3,4422.0
2021-11-29 12:00:00,625.33,631.58,625.15,629.59,10224.0,625.33,631.58,625.15,629.59,10224.0
2021-11-29 12:30:00,629.59,635.14,628.21,632.97,13128.0,629.59,635.14,628.21,632.97,13128.0
2021-11-29 13:00:00,631.83,634.07,629.97,631.08,8208.0,631.83,634.07,629.97,631.08,8208.0
2021-11-29 13:30:00,631.32,642.99,629.87,634.58,23353.0,631.32,642.99,629.87,634.58,23353.0
2021-11-29 14:00:00,634.64,637.37,633.76,636.02,11786.0,634.64,637.37,633.76,636.02,11786.0
2021-11-29 14:30:00,635.8,638.19,632.84,633.17,10973.0,635.8,638.19,632.84,633.17,10973.0
2021-11-29 15:00:00,633.05,634.67,632.43,634.54,9843.0,633.05,634.67,632.43,634.54,9843.0
2021-11-29 15:30:00,634.23,635.69,633.08,635.02,52961.0,634.23,635.69,633.08,635.02,52961.0
2021-11-30 09:30:00,633.99,641.37,630.57,637.94,15589.0,633.99,641.37,630.57,637.94,15589.0
2021-11-30 10:00:00,636.97,637.24,632.03,635.37,22783.0,636.97,637.24,632.03,635.37,22783.0
2021-11-30 10:30:00,635.25,635.68,621.72,621.87,12027.0,635.25,635.68,621.72,621.87,12027.0
2021-11-30 11:00:00,621.12,624.68,620.1,622.79,3913.0,621.12,624.68,620.1,622.79,3913.0
2021-11-30 11:30:00,624.49,624.49,617.92,621.0,4880.0,624.49,624.49,617.92,621.0,4880.0
2021-11-30 12:00:00,620.41,621.45,617.86,620.38,5535.0,620.41,621.45,617.86,620.38,5535.0
2021-11-30 12:30:00,620.1,621.19,619.19,619.19,4394.0,620.1,621.19,619.19,619.19,4394.0
2021-11-30 13:00:00,619.79,621.0,617.81,619.69,3361.0,619.79,621.0,617.81,619.69,3361.0
2021-11-30 13:30:00,621.0,621.85,619.37,621.59,4228.0,621.0,621.85,619.37,621.59,4228.0
2021-11-30 14:00:00,621.07,621.87,619.01,619.01,13211.0,621.07,621.87,619.01,619.01,13211.0
2021-11-30 14:30:00,617.96,619.83,615.41,616.09,11513.0,617.96,619.83,615.41,616.09,11513.0
2021-11-30 15:00:00,616.65,618.09,611.3,611.3,15647.0,616.65,618.09,611.3,611.3,15647.0
2021-11-30 15:30:00,611.43,611.82,605.63,608.53,46950.0,611.43,611.82,605.63,608.53,46950.0
2021-12-01 09:30:00,618.35,624.5,612.51,612.51,17449.0,618.35,624.5,612.51,612.51,17449.0
2021-12-01 10:00:00,617.45,617.45,609.06,613.06,6624.0,617.45,617.45,609.06,613.06,6624.0
2021-12-01 10:30:00,610.69,616.18,607.27,616.18,5044.0,610.69,616.18,607.27,616.18,5044.0
2021-12-01 11:00:00,615.26,616.17,613.54,613.6,3700.0,615.26,616.17,613.54,613.6,3700.0
2021-12-01 11:30:00,614.0,615.67,611.07,612.53,4790.0,614.0,615.67,611.07,612.53,4790.0
2021-12-01 12:00:00,612.4,614.9,612.37,613.54,4049.0,612.4,614.9,612.37,613.54,4049.0
2021-12-01 12:30:00,613.94,615.23,609.48,610.21,7907.0,613.94,615.23,609.48,610.21,7907.0
2021-12-01 13:00:00,610.38,612.13,605.46,608.02,6249.0,610.38,612.13,605.46,608.02,6249.0
2021-12-01 13:30:00,608.42,609.0,603.44,607.73,4661.0,608.42,609.0,603.44,607.73,4661.0
2021-12-01 14:00:00,608.07,608.82,602.1,606.4,4693.0,608.07,608.82,602.1,606.4,4693.0
2021-12-01 14:30:00,607.99,608.07,602.9,602.9,10443.0,607.99,608.07,602.9,602.9,10443.0
2021-12-01 15:00:00,603.97,604.01,595.8,597.28,13073.0,603.97,604.01,595.8,597.28,13073.0
2021-12-01 15:30:00,595.0,602.05,595.0,596.02,29685.0,595.0,602.05,595.0,596.02,29685.0
2021-12-02 09:30:00,591.68,608.35,590.77,608.32,11843.0,591.68,608.35,590.77,608.32,11843.0
2021-12-02 10:00:00,608.33,612.26,607.13,611.47,14447.0,608.33,612.26,607.13,611.47,14447.0
2021-12-02 10:30:00,611.46,612.4,602.9,607.87,7727.0,611.46,612.4,602.9,607.87,7727.0
2021-12-02 11:00:00,610.95,619.6,610.83,615.35,16626.0,610.95,619.6,610.83,615.35,16626.0
2021-12-02 11:30:00,614.53,614.53,609.27,612.9,4672.0,614.53,614.53,609.27,612.9,4672.0
2021-12-02 12:00:00,611.47,615.97,610.4,615.0,2701.0,611.47,615.97,610.4,615.0,2701.0
2021-12-02 12:30:00,614.46,616.52,613.12,614.3,3474.0,614.46,616.52,613.12,614.3,3474.0
2021-12-02 13:00:00,614.09,615.28,610.17,610.68,6434.0,614.09,615.28,610.17,610.68,6434.0
2021-12-02 13:30:00,611.26,615.68,610.25,614.82,9911.0,611.26,615.68,610.25,614.82,9911.0
2021-12-02 14:00:00,615.54,616.59,614.33,616.25,7246.0,615.54,616.59,614.33,616.25,7246.0
2021-12-02 14:30:00,617.46,618.85,613.32,617.61,8617.0,617.46,618.85,613.32,617.61,8617.0
2021-12-02 15:00:00,618.99,619.98,617.47,618.89,6424.0,618.99,619.98,617.47,618.89,6424.0
2021-12-02 15:30:00,619.87,622.47,617.82,620.36,18957.0,619.87,622.47,617.82,620.36,18957.0
2021-12-03 09:30:00,624.07,624.07,611.32,612.45,9326.0,624.07,624.07,611.32,612.45,9326.0
2021-12-03 10:00:00,613.71,614.44,604.97,608.7,12933.0,613.71,614.44,604.97,608.7,12933.0
2021-12-03 10:30:00,610.41,610.41,595.02,597.19,13212.0,610.41,610.41,595.02,597.19,13212.0
2021-12-03 11:00:00,598.51,598.55,591.88,596.4,10261.0,598.51,598.55,591.88,596.4,10261.0
2021-12-03 11:30:00,595.67,595.67,584.5,585.76,16875.0,595.67,595.67,584.5,585.76,16875.0
2021-12-03 12:00:00,586.0,593.27,584.64,592.65,11473.0,586.0,593.27,584.64,592.65,11473.0
2021-12-03 12:30:00,592.86,596.36,590.15,593.17,10264.0,592.86,596.36,590.15,593.17,10264.0
2021-12-03 13:00:00,592.27,596.42,591.19,595.25,14717.0,592.27,596.42,591.19,595.25,14717.0
2021-12-03 13:30:00,595.17,595.59,589.16,589.95,8816.0,595.17,595.59,589.16,589.95,8816.0
2021-12-03 14:00:00,589.67,595.39,588.88,593.47,10275.0,589.67,595.39,588.88,593.47,10275.0
2021-12-03 14:30:00,593.72,596.43,591.88,593.75,9128.0,593.72,596.43,591.88,593.75,9128.0
2021-12-03 15:00:00,593.8,595.23,591.21,593.48,24198.0,593.8,595.23,591.21,593.48,24198.0
2021-12-03 15:30:00,593.43,597.17,590.0,596.36,36168.0,593.43,597.17,590.0,596.36,36168.0
2021-12-06 09:30:00,587.79,588.42,575.8,576.45,26219.0,587.79,588.42,575.8,576.45,26219.0
2021-12-06 10:00:00,576.87,586.16,569.2,585.61,19206.0,576.87,586.16,569.2,585.61,19206.0
2021-12-06 10:30:00,585.31,585.31,576.63,577.95,15045.0,585.31,585.31,576.63,577.95,15045.0
2021-12-06 11:00:00,577.87,577.95,571.91,573.5,18697.0,577.87,577.95,571.91,573.5,18697.0
2021-12-06 11:30:00,573.51,574.27,566.63,568.83,19945.0,573.51,574.27,566.63,568.83,19945.0
2021-12-06 12:00:00,568.1,572.45,566.8,571.29,10549.0,568.1,572.45,566.8,571.29,10549.0
2021-12-06 12:30:00,570.79,572.05,570.03,571.04,21563.0,570.79,572.05,570.03,571.04,21563.0
2021-12-06 13:00:00,571.08,576.03,569.22,573.94,30794.0,571.08,576.03,569.22,573.94,30794.0
2021-12-06 13:30:00,574.62,578.17,573.99,578.17,51857.0,574.62,578.17,573.99,578.17,51857.0
2021-12-06 14:00:00,578.0,578.09,575.85,577.19,9353.0,578.0,578.09,575.85,577.19,9353.0
2021-12-06 14:30:00,577.19,578.03,572.51,573.85,9941.0,577.19,578.03,572.51,573.85,9941.0
2021-12-06 15:00:00,573.74,577.61,573.74,576.2,12152.0,573.74,577.61,573.74,576.2,12152.0
2021-12-06 15:30:00,576.73,577.88,572.51,572.75,41133.0,576.73,577.88,572.51,572.75,41133.0
2021-12-07 09:30:00,597.21,601.59,591.43,599.32,15413.0,597.21,601.59,591.43,599.32,15413.0
2021-12-07 10:00:00,599.32,600.45,592.08,592.08,10785.0,599.32,600.45,592.08,592.08,10785.0
2021-12-07 10:30:00,592.84,597.71,591.46,591.83,17169.0,592.84,597.71,591.46,591.83,17169.0
2021-12-07 11:00:00,591.63,596.29,591.63,594.09,14903.0,591.63,596.29,591.63,594.09,14903.0
2021-12-07 11:30:00,594.23,595.42,591.6,592.8,5508.0,594.23,595.42,591.6,592.8,5508.0
2021-12-07 12:00:00,592.63,592.63,589.55,591.61,9035.0,592.63,592.63,589.55,591.61,9035.0
2021-12-07 12:30:00,591.55,596.32,590.58,595.03,16522.0,591.55,596.32,590.58,595.03,16522.0
2021-12-07 13:00:00,594.53,595.0,591.64,591.64,10566.0,594.53,595.0,591.64,591.64,10566.0
2021-12-07 13:30:00,591.99,595.18,591.98,594.4,16911.0,591.99,595.18,591.98,594.4,16911.0
2021-12-07 14:00:00,594.78,595.49,593.31,595.22,12076.0,594.78,595.49,593.31,595.22,12076.0
2021-12-07 14:30:00,594.48,595.72,593.4,593.6,33056.0,594.48,595.72,593.4,593.6,33056.0
2021-12-07 15:00:00,593.91,595.97,593.91,595.01,31065.0,593.91,595.97,593.91,595.01,31065.0
2021-12-07 15:30:00,595.01,595.57,593.71,594.88,43866.0,595.01,595.57,593.71,594.88,43866.0
2021-12-08 09:30:00,648.87,679.0,643.33,672.09,389325.0,648.87,679.0,643.33,672.09,389325.0
2021-12-08 10:00:00,672.41,685.32,671.77,681.5,173017.0,672.41,685.32,671.77,681.5,173017.0
2021-12-08 10:30:00,682.34,700.0,682.34,695.47,222703.0,682.34,700.0,682.34,695.47,222703.0
2021-12-08 11:00:00,695.2,697.54,683.35,685.17,172405.0,695.2,697.54,683.35,685.17,172405.0
2021-12-08 11:30:00,685.2,688.0,680.1,680.88,187780.0,685.2,688.0,680.1,680.88,187780.0
2021-12-08 12:00:00,680.88,681.99,674.07,678.08,236376.0,680.88,681.99,674.07,678.08,236376.0
2021-12-08 12:30:00,677.67,680.2,670.5,675.01,124721.0,677.67,680.2,670.5,675.01,124721.0
2021-12-08 13:00:00,675.88,682.5,672.5,681.77,134657.0,675.88,682.5,672.5,681.77,134657.0
2021-12-08 13:30:00,682.03,682.67,678.94,678.99,139373.0,682.03,682.67,678.94,678.99,139373.0
2021-12-08 14:00:00,679.39,690.99,679.09,688.62,184090.0,679.39,690.99,679.09,688.62,184090.0
2021-12-08 14:30:00,688.62,694.38,685.2,689.22,159023.0,688.62,694.38,685.2,689.22,159023.0
2021-12-08 15:00:00,689.22,698.0,687.35,695.13,170612.0,689.22,698.0,687.35,695.13,170612.0
2021-12-08 15:30:00,695.76,704.72,695.02,700.42,365636.0,695.76,704.72,695.02,700.42,365636.0
2021-12-09 09:30:00,708.0,719.56,700.86,704.98,137565.0,708.0,719.56,700.86,704.98,137565.0
2021-12-09 10:00:00,704.11,704.96,695.53,697.8,87838.0,704.11,704.96,695.53,697.8,87838.0
2021-12-09 10:30:00,697.38,700.8,694.15,699.84,76685.0,697.38,700.8,694.15,699.84,76685.0
2021-12-09 11:00:00,699.73,713.82,697.31,713.25,71193.0,699.73,713.82,697.31,713.25,71193.0
2021-12-09 11:30:00,713.41,715.0,706.82,714.0,81542.0,713.41,715.0,706.82,714.0,81542.0
2021-12-09 12:00:00,712.91,716.77,711.19,711.43,53757.0,712.91,716.77,711.19,711.43,53757.0
2021-12-09 12:30:00,711.68,712.33,705.78,707.47,58630.0,711.68,712.33,705.78,707.47,58630.0
2021-12-09 13:00:00,706.97,707.47,705.34,706.43,32337.0,706.97,707.47,705.34,706.43,32337.0
2021-12-09 13:30:00,706.5,708.0,702.84,702.95,43494.0,706.5,708.0,702.84,702.95,43494.0
2021-12-09 14:00:00,703.06,706.3,697.27,698.89,63411.0,703.06,706.3,697.27,698.89,63411.0
2021-12-09 14:30:00,698.63,700.01,698.17,699.89,59467.0,698.63,700.01,698.17,699.89,59467.0
2021-12-09 15:00:00,699.64,701.69,697.27,698.85,104957.0,699.64,701.69,697.27,698.85,104957.0
2021-12-09 15:30:00,698.78,705.68,698.7,700.79,116203.0,698.78,705.68,698.7,700.79,116203.0
2021-12-10 09:30:00,698.87,706.02,692.17,699.3,56657.0,698.87,706.02,692.17,699.3,56657.0
2021-12-10 10:00:00,699.3,705.04,696.88,702.82,81348.0,699.3,705.04,696.88,702.82,81348.0
2021-12-10 10:30:00,702.52,704.46,699.28,702.76,56011.0,702.52,704.46,699.28,702.76,56011.0
2021-12-10 11:00:00,702.59,703.25,694.24,698.19,52448.0,702.59,703.25,694.24,698.19,52448.0
2021-12-10 11:30:00,698.61,706.72,698.61,704.56,37332.0,698.61,706.72,698.61,704.56,37332.0
2021-12-10 12:00:00,704.79,710.59,702.32,707.57,39987.0,704.79,710.59,702.32,707.57,39987.0
2021-12-10 12:30:00,707.62,709.69,702.48,706.3,27609.0,707.62,709.69,702.48,706.3,27609.0
2021-12-10 13:00:00,706.17,707.96,695.34,698.95,42905.0,706.17,707.96,695.34,698.95,42905.0
2021-12-10 13:30:00,698.27,700.0,696.54,696.55,35282.0,698.27,700.0,696.54,696.55,35282.0
2021-12-10 14:00:00,696.56,697.49,693.2,695.41,39959.0,696.56,697.49,693.2,695.41,39959.0
2021-12-10 14:30:00,696.53,696.63,692.18,692.19,53123.0,696.53,696.63,692.18,692.19,53123.0
2021-12-10 15:00:00,692.94,694.94,689.56,693.92,50708.0,692.94,694.94,689.56,693.92,50708.0
2021-12-10 15:30:00,693.9,699.86,693.87,697.13,144730.0,693.9,699.86,693.87,697.13,144730.0
2021-12-13 09:30:00,698.0,709.99,696.01,706.86,84693.0,698.0,709.99,696.01,706.86,84693.0
2021-12-13 10:00:00,706.21,706.85,676.89,678.17,80019.0,706.21,706.85,676.89,678.17,80019.0
2021-12-13 10:30:00,677.5,685.08,672.17,681.33,82370.0,677.5,685.08,672.17,681.33,82370.0
2021-12-13 11:00:00,679.97,682.66,671.4,677.24,59634.0,679.97,682.66,671.4,677.24,59634.0
2021-12-13 11:30:00,676.91,679.32,670.47,673.16,62594.0,676.91,679.32,670.47,673.16,62594.0
2021-12-13 12:00:00,673.16,684.38,672.0,684.38,49457.0,673.16,684.38,672.0,684.38,49457.0
2021-12-13 12:30:00,684.61,687.57,680.7,683.29,36294.0,684.61,687.57,680.7,683.29,36294.0
2021-12-13 13:00:00,683.45,687.42,681.53,683.51,42499.0,683.45,687.42,681.53,683.51,42499.0
2021-12-13 13:30:00,684.55,694.71,682.57,692.8,53070.0,684.55,694.71,682.57,692.8,53070.0
2021-12-13 14:00:00,692.8,693.34,679.12,679.12,74137.0,692.8,693.34,679.12,679.12,74137.0
2021-12-13 14:30:00,679.32,679.57,666.04,669.91,131569.0,679.32,679.57,666.04,669.91,131569.0
2021-12-13 15:00:00,669.65,682.58,668.04,681.13,152793.0,669.65,682.58,668.04,681.13,152793.0
2021-12-13 15:30:00,681.15,690.33,671.12,683.4,573083.0,681.15,690.33,671.12,683.4,573083.0
2021-12-14 09:30:00,675.0,679.32,665.22,670.05,100347.0,675.0,679.32,665.22,670.05,100347.0
2021-12-14 10:00:00,671.12,671.12,655.77,658.49,138514.0,671.12,671.12,655.77,658.49,138514.0
2021-12-14 10:30:00,657.75,660.77,649.5,649.76,178401.0,657.75,660.77,649.5,649.76,178401.0
2021-12-14 11:00:00,649.25,660.0,648.5,657.27,152621.0,649.25,660.0,648.5,657.27,152621.0
2021-12-14 11:30:00,659.06,659.44,652.7,652.76,37812.0,659.06,659.44,652.7,652.76,37812.0
2021-12-14 12:00:00,653.38,654.04,647.06,652.95,51563.0,653.38,654.04,647.06,652.95,51563.0
2021-12-14 12:30:00,652.94,655.01,648.96,650.45,29586.0,652.94,655.01,648.96,650.45,29586.0
2021-12-14 13:00:00,650.84,652.7,647.5,649.6,26523.0,650.84,652.7,647.5,649.6,26523.0
2021-12-14 13:30:00,650.35,652.03,642.79,643.68,47765.0,650.35,652.03,642.79,643.68,47765.0
2021-12-14 14:00:00,643.7,651.26,642.2,646.56,50164.0,643.7,651.26,642.2,646.56,50164.0
2021-12-14 14:30:00,646.27,657.03,646.05,656.04,24407.0,646.27,657.03,646.05,656.04,24407.0
2021-12-14 15:00:00,656.49,663.0,655.43,662.48,49071.0,656.49,663.0,655.43,662.48,49071.0
2021-12-14 15:30:00,662.49,670.97,659.69,663.13,111333.0,662.49,670.97,659.69,663.13,111333.0
2021-12-15 09:30:00,661.5,668.88,646.61,651.12,34627.0,661.5,668.88,646.61,651.12,34627.0
2021-12-15 10:00:00,649.65,650.09,638.25,639.0,66558.0,649.65,650.09,638.25,639.0,66558.0
2021-12-15 10:30:00,639.0,643.15,636.04,639.0,67468.0,639.0,643.15,636.04,639.0,67468.0
2021-12-15 11:00:00,638.98,638.98,631.68,632.25,50121.0,638.98,638.98,631.68,632.25,50121.0
2021-12-15 11:30:00,632.6,632.69,628.52,630.52,39424.0,632.6,632.69,628.52,630.52,39424.0
2021-12-15 12:00:00,630.01,633.1,625.6,630.67,36201.0,630.01,633.1,625.6,630.67,36201.0
2021-12-15 12:30:00,630.16,630.65,625.59,627.23,32114.0,630.16,630.65,625.59,627.23,32114.0
2021-12-15 13:00:00,627.09,637.01,625.39,633.47,53562.0,627.09,637.01,625.39,633.47,53562.0
2021-12-15 13:30:00,633.69,642.57,632.77,641.35,31843.0,633.69,642.57,632.77,641.35,31843.0
2021-12-15 14:00:00,641.42,649.89,633.43,641.74,47047.0,641.42,649.89,633.43,641.74,47047.0
2021-12-15 14:30:00,642.03,642.1,633.52,636.14,46049.0,642.03,642.1,633.52,636.14,46049.0
2021-12-15 15:00:00,635.95,649.81,635.38,642.79,64514.0,635.95,649.81,635.38,642.79,64514.0
2021-12-15 15:30:00,642.8,650.58,639.99,649.01,85498.0,642.8,650.58,639.99,649.01,85498.0
2021-12-16 09:30:00,655.5,669.86,655.0,658.48,30392.0,655.5,669.86,655.0,658.48,30392.0
2021-12-16 10:00:00,659.62,666.45,652.69,664.58,25856.0,659.62,666.45,652.69,664.58,25856.0
2021-12-16 10:30:00,664.37,666.15,658.38,658.92,26805.0,664.37,666.15,658.38,658.92,26805.0
2021-12-16 11:00:00,659.52,660.14,654.53,654.53,24347.0,659.52,660.14,654.53,654.53,24347.0
2021-12-16 11:30:00,655.19,655.21,648.77,649.33,11855.0,655.19,655.21,648.77,649.33,11855.0
2021-12-16 12:00:00,650.0,651.64,641.94,645.45,17311.0,650.0,651.64,641.94,645.45,17311.0
2021-12-16 12:30:00,644.56,646.28,641.23,641.3,20636.0,644.56,646.28,641.23,641.3,20636.0
2021-12-16 13:00:00,641.36,641.5,635.0,635.11,42761.0,641.36,641.5,635.0,635.11,42761.0
2021-12-16 13:30:00,635.05,642.51,635.0,638.78,37661.0,635.05,642.51,635.0,638.78,37661.0
2021-12-16 14:00:00,639.26,639.27,634.48,634.99,12685.0,639.26,639.27,634.48,634.99,12685.0
2021-12-16 14:30:00,636.53,636.9,628.24,632.3,21620.0,636.53,636.9,628.24,632.3,21620.0
2021-12-16 15:00:00,632.13,635.41,631.26,634.16,22269.0,632.13,635.41,631.26,634.16,22269.0
2021-12-16 15:30:00,634.03,638.06,633.04,635.03,66547.0,634.03,638.06,633.04,635.03,66547.0
2021-12-17 09:30:00,623.03,634.29,618.32,631.08,66420.0,623.03,634.29,618.32,631.08,66420.0
2021-12-17 10:00:00,629.48,634.31,622.01,627.39,62350.0,629.48,634.31,622.01,627.39,62350.0
2021-12-17 10:30:00,627.08,635.12,627.08,633.08,18965.0,627.08,635.12,627.08,633.08,18965.0
2021-12-17 11:00:00,632.93,637.62,631.59,634.36,19157.0,632.93,637.62,631.59,634.36,19157.0
2021-12-17 11:30:00,633.52,634.42,625.14,631.0,20225.0,633.52,634.42,625.14,631.0,20225.0
2021-12-17 12:00:00,630.43,632.28,627.08,632.28,17474.0,630.43,632.28,627.08,632.28,17474.0
2021-12-17 12:30:00,632.79,637.86,632.78,635.39,16523.0,632.79,637.86,632.78,635.39,16523.0
2021-12-17 13:00:00,635.61,639.58,634.34,639.57,12231.0,635.61,639.58,634.34,639.57,12231.0
2021-12-17 13:30:00,639.38,641.97,635.96,641.06,14331.0,639.38,641.97,635.96,641.06,14331.0
2021-12-17 14:00:00,641.07,641.39,635.91,635.91,12832.0,641.07,641.39,635.91,635.91,12832.0
2021-12-17 14:30:00,636.82,641.19,636.2,638.38,11614.0,636.82,641.19,636.2,638.38,11614.0
2021-12-17 15:00:00,638.1,640.29,637.34,637.36,13876.0,638.1,640.29,637.34,637.36,13876.0
2021-12-17 15:30:00,637.8,639.74,633.34,636.39,63585.0,637.8,639.74,633.34,636.39,63585.0
2021-12-20 09:30:00,626.65,636.97,621.18,630.42,15722.0,626.65,636.97,621.18,630.42,15722.0
2021-12-20 10:00:00,631.56,631.56,619.27,622.98,11026.0,631.56,631.56,619.27,622.98,11026.0
2021-12-20 10:30:00,619.71,626.95,619.05,624.81,16791.0,619.71,626.95,619.05,624.81,16791.0
2021-12-20 11:00:00,624.98,628.46,622.73,627.49,11949.0,624.98,628.46,622.73,627.49,11949.0
2021-12-20 11:30:00,627.96,630.0,625.03,629.6,8607.0,627.96,630.0,625.03,629.6,8607.0
2021-12-20 12:00:00,631.55,633.82,629.52,630.96,10026.0,631.55,633.82,629.52,630.96,10026.0
2021-12-20 12:30:00,631.44,631.61,628.13,630.72,6717.0,631.44,631.61,628.13,630.72,6717.0
2021-12-20 13:00:00,629.6,630.98,627.75,628.86,6768.0,629.6,630.98,627.75,628.86,6768.0
2021-12-20 13:30:00,629.61,630.8,625.82,628.72,13326.0,629.61,630.8,625.82,628.72,13326.0
2021-12-20 14:00:00,629.83,632.33,628.29,628.3,5264.0,629.83,632.33,628.29,628.3,5264.0
2021-12-20 14:30:00,627.03,628.31,625.0,625.94,9423.0,627.03,628.31,625.0,625.94,9423.0
2021-12-20 15:00:00,626.07,629.38,623.63,624.34,22660.0,626.07,629.38,623.63,624.34,22660.0
2021-12-20 15:30:00,624.04,624.26,619.05,623.46,36103.0,624.04,624.26,619.05,623.46,36103.0
2021-12-21 09:30:00,626.93,632.82,622.41,624.02,9391.0,626.93,632.82,622.41,624.02,9391.0
2021-12-21 10:00:00,624.85,630.63,620.81,621.38,7453.0,624.85,630.63,620.81,621.38,7453.0
2021-12-21 10:30:00,622.86,628.41,622.44,627.44,3104.0,622.86,628.41,622.44,627.44,3104.0
2021-12-21 11:00:00,626.53,630.1,625.83,627.74,8854.0,626.53,630.1,625.83,627.74,8854.0
2021-12-21 11:30:00,629.4,634.22,628.85,632.91,6613.0,629.4,634.22,628.85,632.91,6613.0
2021-12-21 12:00:00,632.97,637.9,632.59,637.89,4634.0,632.97,637.9,632.59,637.89,4634.0
2021-12-21 12:30:00,638.06,638.38,634.55,637.46,12237.0,638.06,638.38,634.55,637.46,12237.0
2021-12-21 13:00:00,637.37,639.92,636.38,639.64,4658.0,637.37,639.92,636.38,639.64,4658.0
2021-12-21 13:30:00,640.1,644.06,640.1,643.29,6244.0,640.1,644.06,640.1,643.29,6244.0
2021-12-21 14:00:00,643.49,645.33,642.94,643.53,7870.0,643.49,645.33,642.94,643.53,7870.0
2021-12-21 14:30:00,644.91,645.56,643.21,645.37,6319.0,644.91,645.56,643.21,645.37,6319.0
2021-12-21 15:00:00,645.59,645.9,642.97,644.56,11556.0,645.59,645.9,642.97,644.56,11556.0
2021-12-21 15:30:00,644.45,649.0,644.34,648.99,38102.0,644.45,649.0,644.34,648.99,38102.0
2021-12-22 09:30:00,649.03,659.02,646.07,653.99,17503.0,649.03,659.02,646.07,653.99,17503.0
2021-12-22 10:00:00,654.09,654.79,646.66,651.71,16368.0,654.09,654.79,646.66,651.71,16368.0
2021-12-22 10:30:00,652.89,656.65,652.89,655.01,7710.0,652.89,656.65,652.89,655.01,7710.0
2021-12-22 11:00:00,655.56,659.56,654.23,658.64,8976.0,655.56,659.56,654.23,658.64,8976.0
2021-12-22 11:30:00,658.91,660.55,657.86,659.2,5696.0,658.91,660.55,657.86,659.2,5696.0
2021-12-22 12:00:00,659.27,659.76,656.25,657.9,4119.0,659.27,659.76,656.25,657.9,4119.0
2021-12-22 12:30:00,657.44,658.07,656.0,657.33,3173.0,657.44,658.07,656.0,657.33,3173.0
2021-12-22 13:00:00,656.79,658.11,655.75,656.76,6351.0,656.79,658.11,655.75,656.76,6351.0
2021-12-22 13:30:00,657.1,659.23,656.53,658.29,5027.0,657.1,659.23,656.53,658.29,5027.0
2021-12-22 14:00:00,657.76,659.96,656.92,658.42,6502.0,657.76,659.96,656.92,658.42,6502.0
2021-12-22 14:30:00,659.22,662.61,659.22,661.55,9062.0,659.22,662.61,659.22,661.55,9062.0
2021-12-22 15:00:00,661.37,661.53,656.51,656.96,18030.0,661.37,661.53,656.51,656.96,18030.0
2021-12-22 15:30:00,656.96,660.79,655.46,660.51,43841.0,656.96,660.79,655.46,660.51,43841.0
2021-12-23 09:30:00,658.26,662.96,658.26,661.15,11565.0,658.26,662.96,658.26,661.15,11565.0
2021-12-23 10:00:00,660.08,662.43,657.88,660.18,5768.0,660.08,662.43,657.88,660.18,5768.0
2021-12-23 10:30:00,661.34,662.35,658.44,658.44,7767.0,661.34,662.35,658.44,658.44,7767.0
2021-12-23 11:00:00,658.47,658.64,656.65,656.79,4272.0,658.47,658.64,656.65,656.79,4272.0
2021-12-23 11:30:00,657.27,660.29,657.26,659.73,7847.0,657.27,660.29,657.26,659.73,7847.0
2021-12-23 12:00:00,659.77,661.97,659.51,660.76,5622.0,659.77,661.97,659.51,660.76,5622.0
2021-12-23 12:30:00,660.67,663.01,660.46,663.01,11580.0,660.67,663.01,660.46,663.01,11580.0
2021-12-23 13:00:00,663.76,664.99,662.5,664.7,6152.0,663.76,664.99,662.5,664.7,6152.0
2021-12-23 13:30:00,664.98,664.98,662.0,662.0,6698.0,664.98,664.98,662.0,662.0,6698.0
2021-12-23 14:00:00,662.5,663.96,662.41,663.75,9718.0,662.5,663.96,662.41,663.75,9718.0
2021-12-23 14:30:00,663.74,665.42,663.46,664.65,6286.0,663.74,665.42,663.46,664.65,6286.0
2021-12-23 15:00:00,664.51,664.61,662.16,663.74,12764.0,664.51,664.61,662.16,663.74,12764.0
2021-12-23 15:30:00,664.14,664.69,662.45,663.29,28876.0,664.14,664.69,662.45,663.29,28876.0
2021-12-27 09:30:00,669.55,681.66,669.47,681.66,11168.0,669.55,681.66,669.47,681.66,11168.0
2021-12-27 10:00:00,681.12,687.1,680.54,686.14,11558.0,681.12,687.1,680.54,686.14,11558.0
2021-12-27 10:30:00,687.26,687.45,683.67,686.44,12411.0,687.26,687.45,683.67,686.44,12411.0
2021-12-27 11:00:00,687.32,690.16,685.89,687.84,8630.0,687.32,690.16,685.89,687.84,8630.0
2021-12-27 11:30:00,688.74,690.86,687.03,690.68,5986.0,688.74,690.86,687.03,690.68,5986.0
2021-12-27 12:00:00,691.48,692.21,689.87,691.22,6424.0,691.48,692.21,689.87,691.22,6424.0
2021-12-27 12:30:00,691.59,695.29,691.43,694.63,6904.0,691.59,695.29,691.43,694.63,6904.0
2021-12-27 13:00:00,694.26,697.46,692.82,696.81,8215.0,694.26,697.46,692.82,696.81,8215.0
2021-12-27 13:30:00,696.98,697.54,695.54,695.54,6808.0,696.98,697.54,695.54,695.54,6808.0
2021-12-27 14:00:00,696.29,699.12,695.58,698.56,7151.0,696.29,699.12,695.58,698.56,7151.0
2021-12-27 14:30:00,698.68,698.68,696.05,696.19,7331.0,698.68,698.68,696.05,696.19,7331.0
2021-12-27 15:00:00,695.7,697.31,694.9,697.09,11830.0,695.7,697.31,694.9,697.09,11830.0
2021-12-27 15:30:00,697.09,698.16,695.93,697.0,41201.0,697.09,698.16,695.93,697.0,41201.0
2021-12-28 09:30:00,697.32,697.32,683.0,692.45,8178.0,697.32,697.32,683.0,692.45,8178.0
2021-12-28 10:00:00,691.13,695.01,687.11,695.0,7409.0,691.13,695.01,687.11,695.0,7409.0
2021-12-28 10:30:00,692.74,692.74,683.18,684.11,6836.0,692.74,692.74,683.18,684.11,6836.0
2021-12-28 11:00:00,684.43,684.49,680.95,683.11,7570.0,684.43,684.49,680.95,683.11,7570.0
2021-12-28 11:30:00,683.51,685.06,681.01,682.39,7162.0,683.51,685.06,681.01,682.39,7162.0
2021-12-28 12:00:00,682.33,684.26,682.33,682.49,3833.0,682.33,684.26,682.33,682.49,3833.0
2021-12-28 12:30:00,681.25,682.42,678.62,682.42,3662.0,681.25,682.42,678.62,682.42,3662.0
2021-12-28 13:00:00,681.49,682.39,681.17,681.37,5908.0,681.49,682.39,681.17,681.37,5908.0
2021-12-28 13:30:00,681.12,681.44,678.51,678.88,7990.0,681.12,681.44,678.51,678.88,7990.0
2021-12-28 14:00:00,678.0,680.5,677.43,679.64,4879.0,678.0,680.5,677.43,679.64,4879.0
2021-12-28 14:30:00,679.29,683.58,678.73,683.58,18868.0,679.29,683.58,678.73,683.58,18868.0
2021-12-28 15:00:00,684.2,685.25,682.4,683.34,15945.0,684.2,685.25,682.4,683.34,15945.0
2021-12-28 15:30:00,683.12,683.37,680.38,681.68,17370.0,683.12,683.37,680.38,681.68,17370.0
2021-12-29 09:30:00,682.51,689.98,680.0,685.12,15188.0,682.51,689.98,680.0,685.12,15188.0
2021-12-29 10:00:00,684.09,686.82,680.0,683.14,10666.0,684.09,686.82,680.0,683.14,10666.0
2021-12-29 10:30:00,682.05,683.67,679.31,682.09,8086.0,682.05,683.67,679.31,682.09,8086.0
2021-12-29 11:00:00,681.45,684.91,680.61,680.61,5399.0,681.45,684.91,680.61,680.61,5399.0
2021-12-29 11:30:00,682.05,683.47,680.64,681.25,6106.0,682.05,683.47,680.64,681.25,6106.0
2021-12-29 12:00:00,680.92,682.8,679.66,681.15,2634.0,680.92,682.8,679.66,681.15,2634.0
2021-12-29 12:30:00,680.61,681.21,679.8,680.73,7837.0,680.61,681.21,679.8,680.73,7837.0
2021-12-29 13:00:00,681.62,682.95,680.56,680.73,3982.0,681.62,682.95,680.56,680.73,3982.0
2021-12-29 13:30:00,681.41,681.81,679.31,679.79,7048.0,681.41,681.81,679.31,679.79,7048.0
2021-12-29 14:00:00,680.0,681.3,679.55,680.27,8786.0,680.0,681.3,679.55,680.27,8786.0
2021-12-29 14:30:00,681.27,683.03,680.52,680.84,2857.0,681.27,683.03,680.52,680.84,2857.0
2021-12-29 15:00:00,680.83,681.15,679.01,679.96,5124.0,680.83,681.15,679.01,679.96,5124.0
2021-12-29 15:30:00,679.93,681.08,677.77,678.36,40883.0,679.93,681.08,677.77,678.36,40883.0
2021-12-30 09:30:00,680.19,684.3,676.65,678.62,29007.0,680.19,684.3,676.65,678.62,29007.0
2021-12-30 10:00:00,679.67,682.18,678.29,680.69,16975.0,679.67,682.18,678.29,680.69,16975.0
2021-12-30 10:30:00,680.93,681.4,679.01,679.01,4828.0,680.93,681.4,679.01,679.01,4828.0
2021-12-30 11:00:00,678.31,679.16,676.65,676.65,7635.0,678.31,679.16,676.65,676.65,7635.0
2021-12-30 11:30:00,676.14,678.33,675.02,677.7,8808.0,676.14,678.33,675.02,677.7,8808.0
2021-12-30 12:00:00,677.57,678.73,676.87,677.57,7018.0,677.57,678.73,676.87,677.57,7018.0
2021-12-30 12:30:00,677.53,680.13,677.04,680.02,9506.0,677.53,680.13,677.04,680.02,9506.0
2021-12-30 13:00:00,680.0,681.98,679.86,681.76,5894.0,680.0,681.98,679.86,681.76,5894.0
2021-12-30 13:30:00,681.63,682.55,678.44,678.6,12140.0,681.63,682.55,678.44,678.6,12140.0
2021-12-30 14:00:00,677.87,677.87,675.66,675.66,7010.0,677.87,677.87,675.66,675.66,7010.0
2021-12-30 14:30:00,675.91,677.23,674.35,675.45,10275.0,675.91,677.23,674.35,675.45,10275.0
2021-12-30 15:00:00,675.27,676.13,674.58,675.13,11700.0,675.27,676.13,674.58,675.13,11700.0
2021-12-30 15:30:00,675.17,675.4,671.57,672.65,27777.0,675.17,675.4,671.57,672.65,27777.0
2021-12-31 09:30:00,671.42,676.59,671.0,673.91,4689.0,671.42,676.59,671.0,673.91,4689.0
2021-12-31 10:00:00,674.25,676.93,672.57,675.59,4519.0,674.25,676.93,672.57,675.59,4519.0
2021-12-31 10:30:00,676.1,676.34,671.64,673.27,5144.0,676.1,676.34,671.64,673.27,5144.0
2021-12-31 11:00:00,673.59,673.59,671.77,672.88,3756.0,673.59,673.59,671.77,672.88,3756.0
2021-12-31 11:30:00,672.96,675.61,672.95,674.38,1895.0,672.96,675.61,672.95,674.38,1895.0
2021-12-31 12:00:00,674.79,675.72,674.68,675.12,1311.0,674.79,675.72,674.68,675.12,1311.0
2021-12-31 12:30:00,675.32,676.43,673.73,675.12,8097.0,675.32,676.43,673.73,675.12,8097.0
2021-12-31 13:00:00,675.35,676.0,673.83,675.17,5069.0,675.35,676.0,673.83,675.17,5069.0
2021-12-31 13:30:00,674.88,675.08,673.75,675.08,3527.0,674.88,675.08,673.75,675.08,3527.0
2021-12-31 14:00:00,674.91,674.91,671.6,673.34,6382.0,674.91,674.91,671.6,673.34,6382.0
2021-12-31 14:30:00,673.74,673.74,671.69,671.92,4812.0,673.74,673.74,671.69,671.92,4812.0
2021-12-31 15:00:00,671.54,673.14,671.23,671.69,10019.0,671.54,673.14,671.23,671.69,10019.0
2021-12-31 15:30:00,671.72,671.88,666.81,669.07,33855.0,671.72,671.88,666.81,669.07,33855.0
2022-01-03 09:30:00,670.32,675.34,652.23,658.42,19099.0,670.32,675.34,652.23,658.42,19099.0
2022-01-03 10:00:00,656.79,661.15,655.0,655.75,12916.0,656.79,661.15,655.0,655.75,12916.0
2022-01-03 10:30:00,654.16,656.8,653.4,654.65,6648.0,654.16,656.8,653.4,654.65,6648.0
2022-01-03 11:00:00,655.3,655.35,642.96,643.3,26241.0,655.3,655.35,642.96,643.3,26241.0
2022-01-03 11:30:00,643.27,646.56,640.77,640.87,28816.0,643.27,646.56,640.77,640.87,28816.0
2022-01-03 12:00:00,640.52,645.98,638.12,642.9,10544.0,640.52,645.98,638.12,642.9,10544.0
2022-01-03 12:30:00,644.36,644.91,640.42,642.18,5040.0,644.36,644.91,640.42,642.18,5040.0
2022-01-03 13:00:00,641.39,644.43,640.72,644.04,7924.0,641.39,644.43,640.72,644.04,7924.0
2022-01-03 13:30:00,643.23,643.82,642.54,642.54,9258.0,643.23,643.82,642.54,642.54,9258.0
2022-01-03 14:00:00,643.28,643.76,642.03,643.59,15960.0,643.28,643.76,642.03,643.59,15960.0
2022-01-03 14:30:00,643.42,643.7,640.58,641.16,16000.0,643.42,643.7,640.58,641.16,16000.0
2022-01-03 15:00:00,641.0,643.4,639.0,641.38,23227.0,641.0,643.4,639.0,641.38,23227.0
2022-01-03 15:30:00,641.24,643.64,640.79,642.29,48046.0,641.24,643.64,640.79,642.29,48046.0
2022-01-04 09:30:00,641.21,646.16,625.48,627.15,13817.0,641.21,646.16,625.48,627.15,13817.0
2022-01-04 10:00:00,627.5,627.5,620.02,624.55,10493.0,627.5,627.5,620.02,624.55,10493.0
2022-01-04 10:30:00,624.64,624.64,616.96,617.81,10752.0,624.64,624.64,616.96,617.81,10752.0
2022-01-04 11:00:00,617.39,620.0,615.6,616.17,17156.0,617.39,620.0,615.6,616.17,17156.0
2022-01-04 11:30:00,616.17,617.42,613.93,614.93,11459.0,616.17,617.42,613.93,614.93,11459.0
2022-01-04 12:00:00,613.09,616.41,612.39,612.39,8146.0,613.09,616.41,612.39,612.39,8146.0
2022-01-04 12:30:00,612.09,614.01,611.63,612.89,5043.0,612.09,614.01,611.63,612.89,5043.0
2022-01-04 13:00:00,612.79,613.11,610.76,611.86,8688.0,612.79,613.11,610.76,611.86,8688.0
2022-01-04 13:30:00,610.51,611.05,608.27,609.44,7973.0,610.51,611.05,608.27,609.44,7973.0
2022-01-04 14:00:00,610.24,610.78,607.95,610.17,7745.0,610.24,610.78,607.95,610.17,7745.0
2022-01-04 14:30:00,610.78,616.68,610.78,616.21,10965.0,610.78,616.68,610.78,616.21,10965.0
2022-01-04 15:00:00,616.39,620.92,616.39,620.29,12356.0,616.39,620.92,616.39,620.29,12356.0
2022-01-04 15:30:00,620.45,623.64,618.27,618.6,67394.0,620.45,623.64,618.27,618.6,67394.0
2022-01-05 09:30:00,605.85,615.93,595.88,614.63,26937.0,605.85,615.93,595.88,614.63,26937.0
2022-01-05 10:00:00,612.93,620.64,612.93,617.54,30100.0,612.93,620.64,612.93,617.54,30100.0
2022-01-05 10:30:00,618.21,624.29,616.62,624.28,9562.0,618.21,624.29,616.62,624.28,9562.0
2022-01-05 11:00:00,624.49,625.46,613.57,616.37,11740.0,624.49,625.46,613.57,616.37,11740.0
2022-01-05 11:30:00,616.34,618.73,614.07,615.78,7177.0,616.34,618.73,614.07,615.78,7177.0
2022-01-05 12:00:00,615.3,615.45,612.21,612.21,6704.0,615.3,615.45,612.21,612.21,6704.0
2022-01-05 12:30:00,612.25,612.76,608.47,612.76,9768.0,612.25,612.76,608.47,612.76,9768.0
2022-01-05 13:00:00,611.92,612.71,608.22,608.22,24531.0,611.92,612.71,608.22,608.22,24531.0
2022-01-05 13:30:00,607.98,608.06,604.45,605.42,8303.0,607.98,608.06,604.45,605.42,8303.0
2022-01-05 14:00:00,605.4,609.34,599.13,600.36,37769.0,605.4,609.34,599.13,600.36,37769.0
2022-01-05 14:30:00,599.98,600.23,594.14,594.14,42500.0,599.98,600.23,594.14,594.14,42500.0
2022-01-05 15:00:00,595.1,595.23,588.73,589.56,25402.0,595.1,595.23,588.73,589.56,25402.0
2022-01-05 15:30:00,589.63,591.05,587.11,587.12,56265.0,589.63,591.05,587.11,587.12,56265.0
2022-01-06 09:30:00,579.45,590.81,578.84,580.22,28037.0,579.45,590.81,578.84,580.22,28037.0
2022-01-06 10:00:00,580.4,583.94,570.48,583.29,61901.0,580.4,583.94,570.48,583.29,61901.0
2022-01-06 10:30:00,583.0,585.54,579.44,584.43,19467.0,583.0,585.54,579.44,584.43,19467.0
2022-01-06 11:00:00,584.5,586.59,582.51,583.02,20356.0,584.5,586.59,582.51,583.02,20356.0
2022-01-06 11:30:00,582.6,588.1,579.75,588.01,22996.0,582.6,588.1,579.75,588.01,22996.0
2022-01-06 12:00:00,587.87,588.09,582.72,582.73,16214.0,587.87,588.09,582.72,582.73,16214.0
2022-01-06 12:30:00,582.38,585.16,580.01,580.61,15539.0,582.38,585.16,580.01,580.61,15539.0
2022-01-06 13:00:00,580.19,580.81,577.22,577.22,10466.0,580.19,580.81,577.22,577.22,10466.0
2022-01-06 13:30:00,576.94,584.68,575.85,584.38,24425.0,576.94,584.68,575.85,584.38,24425.0
2022-01-06 14:00:00,583.81,585.18,582.47,582.8,5445.0,583.81,585.18,582.47,582.8,5445.0
2022-01-06 14:30:00,582.8,584.4,580.41,582.76,16460.0,582.8,584.4,580.41,582.76,16460.0
2022-01-06 15:00:00,582.88,585.47,582.52,584.43,17745.0,582.88,585.47,582.52,584.43,17745.0
2022-01-06 15:30:00,584.58,584.77,576.55,579.04,38527.0,584.58,584.77,576.55,579.04,38527.0
2022-01-07 09:30:00,578.93,584.69,574.2,581.97,14282.0,578.93,584.69,574.2,581.97,14282.0
2022-01-07 10:00:00,579.44,579.45,565.12,567.3,16072.0,579.44,579.45,565.12,567.3,16072.0
2022-01-07 10:30:00,567.1,569.12,562.64,567.09,8381.0,567.1,569.12,562.64,567.09,8381.0
2022-01-07 11:00:00,568.22,569.36,564.94,569.36,11158.0,568.22,569.36,564.94,569.36,11158.0
2022-01-07 11:30:00,568.67,570.48,567.47,570.32,9963.0,568.67,570.48,567.47,570.32,9963.0
2022-01-07 12:00:00,570.87,571.83,569.27,570.15,7779.0,570.87,571.83,569.27,570.15,7779.0
2022-01-07 12:30:00,569.98,570.41,564.66,567.74,18686.0,569.98,570.41,564.66,567.74,18686.0
2022-01-07 13:00:00,568.05,568.05,561.56,561.62,24793.0,568.05,568.05,561.56,561.62,24793.0
2022-01-07 13:30:00,562.32,564.11,561.56,561.84,10675.0,562.32,564.11,561.56,561.84,10675.0
2022-01-07 14:00:00,561.06,563.71,560.62,562.36,10214.0,561.06,563.71,560.62,562.36,10214.0
2022-01-07 14:30:00,563.09,565.76,561.74,561.74,14924.0,563.09,565.76,561.74,561.74,14924.0
2022-01-07 15:00:00,561.84,563.46,555.94,556.76,14239.0,561.84,563.46,555.94,556.76,14239.0
2022-01-07 15:30:00,556.48,558.97,555.01,556.69,48299.0,556.48,558.97,555.01,556.69,48299.0
2022-01-10 09:30:00,540.24,544.25,531.04,537.71,79347.0,540.24,544.25,531.04,537.71,79347.0
2022-01-10 10:00:00,537.17,538.13,531.31,532.97,54860.0,537.17,538.13,531.31,532.97,54860.0
2022-01-10 10:30:00,533.75,536.5,531.14,534.04,44371.0,533.75,536.5,531.14,534.04,44371.0
2022-01-10 11:00:00,534.13,542.98,534.13,541.02,33573.0,534.13,542.98,534.13,541.02,33573.0
2022-01-10 11:30:00,540.35,541.13,535.99,538.74,17077.0,540.35,541.13,535.99,538.74,17077.0
2022-01-10 12:00:00,538.75,538.76,533.53,533.93,11193.0,538.75,538.76,533.53,533.93,11193.0
2022-01-10 12:30:00,534.28,537.45,532.55,536.07,17278.0,534.28,537.45,532.55,536.07,17278.0
2022-01-10 13:00:00,535.5,539.27,534.16,538.21,18240.0,535.5,539.27,534.16,538.21,18240.0
2022-01-10 13:30:00,538.4,538.89,536.22,537.75,58009.0,538.4,538.89,536.22,537.75,58009.0
2022-01-10 14:00:00,538.35,541.96,537.98,541.32,49579.0,538.35,541.96,537.98,541.32,49579.0
2022-01-10 14:30:00,541.54,543.99,538.69,539.37,47207.0,541.54,543.99,538.69,539.37,47207.0
2022-01-10 15:00:00,539.76,541.44,538.31,540.35,36866.0,539.76,541.44,538.31,540.35,36866.0
2022-01-10 15:30:00,540.27,545.86,539.07,545.86,112796.0,540.27,545.86,539.07,545.86,112796.0
2022-01-11 09:30:00,547.32,554.59,545.51,550.98,28680.0,547.32,554.59,545.51,550.98,28680.0
2022-01-11 10:00:00,551.2,553.48,549.92,551.02,12286.0,551.2,553.48,549.92,551.02,12286.0
2022-01-11 10:30:00,551.81,553.4,546.12,548.55,12787.0,551.81,553.4,546.12,548.55,12787.0
2022-01-11 11:00:00,548.85,558.74,548.84,557.88,9019.0,548.85,558.74,548.84,557.88,9019.0
2022-01-11 11:30:00,557.14,560.71,555.35,559.01,11585.0,557.14,560.71,555.35,559.01,11585.0
2022-01-11 12:00:00,558.89,558.89,554.08,554.08,4838.0,558.89,558.89,554.08,554.08,4838.0
2022-01-11 12:30:00,555.03,556.3,551.86,552.5,7510.0,555.03,556.3,551.86,552.5,7510.0
2022-01-11 13:00:00,551.76,555.56,550.59,554.63,14054.0,551.76,555.56,550.59,554.63,14054.0
2022-01-11 13:30:00,555.16,558.34,555.16,557.48,5740.0,555.16,558.34,555.16,557.48,5740.0
2022-01-11 14:00:00,558.53,559.39,556.19,556.45,6911.0,558.53,559.39,556.19,556.45,6911.0
2022-01-11 14:30:00,556.07,558.02,554.21,556.28,7106.0,556.07,558.02,554.21,556.28,7106.0
2022-01-11 15:00:00,557.06,558.77,556.21,558.77,9124.0,557.06,558.77,556.21,558.77,9124.0
2022-01-11 15:30:00,558.8,560.13,556.81,559.03,43734.0,558.8,560.13,556.81,559.03,43734.0
2022-01-12 09:30:00,566.0,581.57,566.0,577.46,52334.0,566.0,581.57,566.0,577.46,52334.0
2022-01-12 10:00:00,578.31,581.24,575.48,576.58,30098.0,578.31,581.24,575.48,576.58,30098.0
2022-01-12 10:30:00,576.07,576.07,568.1,569.06,26014.0,576.07,576.07,568.1,569.06,26014.0
2022-01-12 11:00:00,569.43,570.76,565.48,568.71,27263.0,569.43,570.76,565.48,568.71,27263.0
2022-01-12 11:30:00,568.7,575.0,568.7,574.36,29277.0,568.7,575.0,568.7,574.36,29277.0
2022-01-12 12:00:00,574.48,576.46,572.34,575.38,11392.0,574.48,576.46,572.34,575.38,11392.0
2022-01-12 12:30:00,574.89,578.04,574.89,577.21,11008.0,574.89,578.04,574.89,577.21,11008.0
2022-01-12 13:00:00,576.64,577.63,573.46,573.46,19161.0,576.64,577.63,573.46,573.46,19161.0
2022-01-12 13:30:00,572.63,574.38,571.84,573.63,13644.0,572.63,574.38,571.84,573.63,13644.0
2022-01-12 14:00:00,573.79,573.79,571.44,572.03,5399.0,573.79,573.79,571.44,572.03,5399.0
2022-01-12 14:30:00,572.24,572.24,569.7,571.25,9245.0,572.24,572.24,569.7,571.25,9245.0
2022-01-12 15:00:00,571.75,572.84,569.44,571.6,17455.0,571.75,572.84,569.44,571.6,17455.0
2022-01-12 15:30:00,571.72,573.58,570.88,571.42,40659.0,571.72,573.58,570.88,571.42,40659.0
2022-01-13 09:30:00,571.11,576.37,567.35,574.35,15148.0,571.11,576.37,567.35,574.35,15148.0
2022-01-13 10:00:00,574.36,574.61,562.8,563.69,10100.0,574.36,574.61,562.8,563.69,10100.0
2022-01-13 10:30:00,563.99,563.99,554.57,556.57,10184.0,563.99,563.99,554.57,556.57,10184.0
2022-01-13 11:00:00,557.25,561.15,553.24,560.78,14958.0,557.25,561.15,553.24,560.78,14958.0
2022-01-13 11:30:00,561.32,563.1,559.75,560.77,14689.0,561.32,563.1,559.75,560.77,14689.0
2022-01-13 12:00:00,559.4,559.4,551.14,551.14,31993.0,559.4,559.4,551.14,551.14,31993.0
2022-01-13 12:30:00,551.11,557.88,550.64,554.36,28574.0,551.11,557.88,550.64,554.36,28574.0
2022-01-13 13:00:00,554.13,555.64,552.28,554.5,9061.0,554.13,555.64,552.28,554.5,9061.0
2022-01-13 13:30:00,553.64,555.47,552.83,554.77,7487.0,553.64,555.47,552.83,554.77,7487.0
2022-01-13 14:00:00,555.23,556.17,550.39,551.39,15004.0,555.23,556.17,550.39,551.39,15004.0
2022-01-13 14:30:00,551.0,552.95,550.43,551.44,14913.0,551.0,552.95,550.43,551.44,14913.0
2022-01-13 15:00:00,551.42,551.43,545.58,547.98,14332.0,551.42,551.43,545.58,547.98,14332.0
2022-01-13 15:30:00,547.98,548.16,540.49,541.13,50277.0,547.98,548.16,540.49,541.13,50277.0
2022-01-14 09:30:00,536.65,543.46,532.47,539.67,16668.0,536.65,543.46,532.47,539.67,16668.0
2022-01-14 10:00:00,539.25,539.8,531.3,533.38,20226.0,539.25,539.8,531.3,533.38,20226.0
2022-01-14 10:30:00,534.76,535.97,531.34,533.55,13801.0,534.76,535.97,531.34,533.55,13801.0
2022-01-14 11:00:00,532.83,533.63,528.43,530.71,13607.0,532.83,533.63,528.43,530.71,13607.0
2022-01-14 11:30:00,530.07,532.47,529.4,529.4,12382.0,530.07,532.47,529.4,529.4,12382.0
2022-01-14 12:00:00,530.08,532.05,529.19,531.94,11627.0,530.08,532.05,529.19,531.94,11627.0
2022-01-14 12:30:00,531.98,532.58,529.06,529.06,8641.0,531.98,532.58,529.06,529.06,8641.0
2022-01-14 13:00:00,529.39,530.2,527.38,530.2,11395.0,529.39,530.2,527.38,530.2,11395.0
2022-01-14 13:30:00,530.38,537.12,530.03,535.99,10319.0,530.38,537.12,530.03,535.99,10319.0
2022-01-14 14:00:00,536.43,537.74,534.32,534.73,12833.0,536.43,537.74,534.32,534.73,12833.0
2022-01-14 14:30:00,535.04,540.7,535.03,537.4,18141.0,535.04,540.7,535.03,537.4,18141.0
2022-01-14 15:00:00,537.39,543.3,536.99,542.44,17704.0,537.39,543.3,536.99,542.44,17704.0
2022-01-14 15:30:00,542.98,546.27,541.22,543.63,63595.0,542.98,546.27,541.22,543.63,63595.0
2022-01-18 09:30:00,528.58,528.85,517.84,523.25,90119.0,528.58,528.85,517.84,523.25,90119.0
2022-01-18 10:00:00,521.55,531.26,519.82,527.18,59228.0,521.55,531.26,519.82,527.18,59228.0
2022-01-18 10:30:00,525.52,526.76,517.31,517.31,34444.0,525.52,526.76,517.31,517.31,34444.0
2022-01-18 11:00:00,517.76,518.81,512.59,515.55,12028.0,517.76,518.81,512.59,515.55,12028.0
2022-01-18 11:30:00,515.47,521.12,513.58,521.12,20252.0,515.47,521.12,513.58,521.12,20252.0
2022-01-18 12:00:00,521.5,522.55,519.57,520.44,8526.0,521.5,522.55,519.57,520.44,8526.0
2022-01-18 12:30:00,520.07,520.07,513.02,513.31,25982.0,520.07,520.07,513.02,513.31,25982.0
2022-01-18 13:00:00,513.4,514.48,509.55,510.38,23580.0,513.4,514.48,509.55,510.38,23580.0
2022-01-18 13:30:00,510.12,513.32,509.32,511.24,21121.0,510.12,513.32,509.32,511.24,21121.0
2022-01-18 14:00:00,511.16,512.17,508.91,509.98,11834.0,511.16,512.17,508.91,509.98,11834.0
2022-01-18 14:30:00,509.45,513.75,508.36,511.06,19943.0,509.45,513.75,508.36,511.06,19943.0
2022-01-18 15:00:00,510.81,511.37,507.75,509.92,14629.0,510.81,511.37,507.75,509.92,14629.0
2022-01-18 15:30:00,509.35,509.46,504.01,505.87,56161.0,509.35,509.46,504.01,505.87,56161.0
2022-01-19 09:30:00,505.0,520.1,492.12,518.85,30247.0,505.0,520.1,492.12,518.85,30247.0
2022-01-19 10:00:00,518.69,523.03,513.06,513.14,15040.0,518.69,523.03,513.06,513.14,15040.0
2022-01-19 10:30:00,512.12,513.22,502.74,506.01,36655.0,512.12,513.22,502.74,506.01,36655.0
2022-01-19 11:00:00,505.82,507.84,501.12,504.06,14408.0,505.82,507.84,501.12,504.06,14408.0
2022-01-19 11:30:00,504.56,506.01,501.06,502.58,12957.0,504.56,506.01,501.06,502.58,12957.0
2022-01-19 12:00:00,503.92,508.22,503.14,507.27,32506.0,503.92,508.22,503.14,507.27,32506.0
2022-01-19 12:30:00,507.46,512.58,506.69,512.21,33668.0,507.46,512.58,506.69,512.21,33668.0
2022-01-19 13:00:00,511.56,514.12,507.55,507.55,25889.0,511.56,514.12,507.55,507.55,25889.0
2022-01-19 13:30:00,506.9,507.34,503.48,504.31,14228.0,506.9,507.34,503.48,504.31,14228.0
2022-01-19 14:00:00,504.19,504.83,497.96,499.38,27001.0,504.19,504.83,497.96,499.38,27001.0
2022-01-19 14:30:00,498.68,503.54,498.67,501.31,12541.0,498.68,503.54,498.67,501.31,12541.0
2022-01-19 15:00:00,501.32,502.24,496.57,496.57,23095.0,501.32,502.24,496.57,496.57,23095.0
2022-01-19 15:30:00,496.74,497.46,492.78,494.22,126232.0,496.74,497.46,492.78,494.22,126232.0
2022-01-20 09:30:00,497.0,508.67,495.5,505.17,86400.0,497.0,508.67,495.5,505.17,86400.0
2022-01-20 10:00:00,504.91,505.73,496.15,501.53,42037.0,504.91,505.73,496.15,501.53,42037.0
2022-01-20 10:30:00,501.46,504.02,499.25,500.1,11362.0,501.46,504.02,499.25,500.1,11362.0
2022-01-20 11:00:00,498.67,503.08,498.67,501.72,12376.0,498.67,503.08,498.67,501.72,12376.0
2022-01-20 11:30:00,502.38,502.99,498.12,498.6,16488.0,502.38,502.99,498.12,498.6,16488.0
2022-01-20 12:00:00,497.14,499.72,497.13,499.19,16210.0,497.14,499.72,497.13,499.19,16210.0
2022-01-20 12:30:00,499.4,502.27,497.54,499.26,27150.0,499.4,502.27,497.54,499.26,27150.0
2022-01-20 13:00:00,498.48,498.69,495.04,497.75,15003.0,498.48,498.69,495.04,497.75,15003.0
2022-01-20 13:30:00,498.61,501.63,497.15,501.02,4727.0,498.61,501.63,497.15,501.02,4727.0
2022-01-20 14:00:00,501.9,503.94,499.54,500.01,8886.0,501.9,503.94,499.54,500.01,8886.0
2022-01-20 14:30:00,501.26,502.03,496.83,497.24,12795.0,501.26,502.03,496.83,497.24,12795.0
2022-01-20 15:00:00,497.88,499.03,490.29,490.29,19643.0,497.88,499.03,490.29,490.29,19643.0
2022-01-20 15:30:00,489.93,490.83,484.65,485.64,54119.0,489.93,490.83,484.65,485.64,54119.0
2022-01-21 09:30:00,479.67,484.41,475.0,476.69,42720.0,479.67,484.41,475.0,476.69,42720.0
2022-01-21 10:00:00,476.59,483.64,473.76,480.43,35694.0,476.59,483.64,473.76,480.43,35694.0
2022-01-21 10:30:00,480.51,484.41,477.25,480.35,30554.0,480.51,484.41,477.25,480.35,30554.0
2022-01-21 11:00:00,479.28,485.81,477.63,485.16,19579.0,479.28,485.81,477.63,485.16,19579.0
2022-01-21 11:30:00,485.16,486.17,477.34,478.46,17005.0,485.16,486.17,477.34,478.46,17005.0
2022-01-21 12:00:00,479.73,484.15,478.35,479.6,25491.0,479.73,484.15,478.35,479.6,25491.0
2022-01-21 12:30:00,478.82,480.84,475.65,476.81,13637.0,478.82,480.84,475.65,476.81,13637.0
2022-01-21 13:00:00,476.86,478.76,471.22,472.91,15982.0,476.86,478.76,471.22,472.91,15982.0
2022-01-21 13:30:00,473.12,477.86,473.04,473.98,13615.0,473.12,477.86,473.04,473.98,13615.0
2022-01-21 14:00:00,474.63,476.75,471.78,471.89,13897.0,474.63,476.75,471.78,471.89,13897.0
2022-01-21 14:30:00,470.87,474.34,469.46,469.7,17111.0,470.87,474.34,469.46,469.7,17111.0
2022-01-21 15:00:00,468.47,469.86,465.17,467.34,35645.0,468.47,469.86,465.17,467.34,35645.0
2022-01-21 15:30:00,468.21,471.46,464.46,464.64,45547.0,468.21,471.46,464.46,464.64,45547.0
2022-01-24 09:30:00,447.84,453.41,441.58,447.4,83247.0,447.84,453.41,441.58,447.4,83247.0
2022-01-24 10:00:00,449.27,453.07,442.01,448.54,56225.0,449.27,453.07,442.01,448.54,56225.0
2022-01-24 10:30:00,449.07,452.5,443.4,447.94,52888.0,449.07,452.5,443.4,447.94,52888.0
2022-01-24 11:00:00,447.74,447.78,441.29,442.35,40132.0,447.74,447.78,441.29,442.35,40132.0
2022-01-24 11:30:00,442.42,443.68,436.5,443.68,15802.0,442.42,443.68,436.5,443.68,15802.0
2022-01-24 12:00:00,442.97,443.0,433.21,436.36,20410.0,442.97,443.0,433.21,436.36,20410.0
2022-01-24 12:30:00,438.1,448.35,435.52,446.47,24218.0,438.1,448.35,435.52,446.47,24218.0
2022-01-24 13:00:00,447.3,451.04,444.65,449.26,39570.0,447.3,451.04,444.65,449.26,39570.0
2022-01-24 13:30:00,449.61,459.72,447.8,459.72,82618.0,449.61,459.72,447.8,459.72,82618.0
2022-01-24 14:00:00,460.19,462.58,452.81,453.29,70656.0,460.19,462.58,452.81,453.29,70656.0
2022-01-24 14:30:00,453.33,455.21,449.01,454.68,55023.0,453.33,455.21,449.01,454.68,55023.0
2022-01-24 15:00:00,454.15,457.79,453.03,456.6,145678.0,454.15,457.79,453.03,456.6,145678.0
2022-01-24 15:30:00,457.02,469.42,456.7,468.71,69407.0,457.02,469.42,456.7,468.71,69407.0
2022-01-25 09:30:00,462.11,462.11,447.44,449.05,33355.0,462.11,462.11,447.44,449.05,33355.0
2022-01-25 10:00:00,450.57,453.01,447.52,451.89,14127.0,450.57,453.01,447.52,451.89,14127.0
2022-01-25 10:30:00,453.64,453.73,443.27,443.28,7497.0,453.64,453.73,443.27,443.28,7497.0
2022-01-25 11:00:00,443.34,446.96,441.6,444.19,15952.0,443.34,446.96,441.6,444.19,15952.0
2022-01-25 11:30:00,444.02,445.91,439.0,444.33,18253.0,444.02,445.91,439.0,444.33,18253.0
2022-01-25 12:00:00,443.93,448.2,443.85,445.42,17988.0,443.93,448.2,443.85,445.42,17988.0
2022-01-25 12:30:00,444.29,444.29,440.98,442.01,7143.0,444.29,444.29,440.98,442.01,7143.0
2022-01-25 13:00:00,442.38,446.87,440.99,446.87,15285.0,442.38,446.87,440.99,446.87,15285.0
2022-01-25 13:30:00,447.27,451.91,447.0,451.23,20580.0,447.27,451.91,447.0,451.23,20580.0
2022-01-25 14:00:00,451.24,455.51,449.77,454.45,7345.0,451.24,455.51,449.77,454.45,7345.0
2022-01-25 14:30:00,454.42,459.49,453.25,459.49,11592.0,454.42,459.49,453.25,459.49,11592.0
2022-01-25 15:00:00,458.29,458.46,449.57,450.67,13281.0,458.29,458.46,449.57,450.67,13281.0
2022-01-25 15:30:00,450.52,451.53,444.41,446.25,42369.0,450.52,451.53,444.41,446.25,42369.0
2022-01-26 09:30:00,459.91,469.15,457.4,464.79,44125.0,459.91,469.15,457.4,464.79,44125.0
2022-01-26 10:00:00,465.56,468.62,462.12,463.73,17020.0,465.56,468.62,462.12,463.73,17020.0
2022-01-26 10:30:00,463.79,464.8,458.92,462.08,16903.0,463.79,464.8,458.92,462.08,16903.0
2022-01-26 11:00:00,461.56,461.56,457.14,458.2,9836.0,461.56,461.56,457.14,458.2,9836.0
2022-01-26 11:30:00,458.31,460.43,457.45,458.15,29925.0,458.31,460.43,457.45,458.15,29925.0
2022-01-26 12:00:00,458.76,461.26,458.76,459.89,9943.0,458.76,461.26,458.76,459.89,9943.0
2022-01-26 12:30:00,459.92,462.13,457.56,460.91,16776.0,459.92,462.13,457.56,460.91,16776.0
2022-01-26 13:00:00,460.45,460.63,456.58,457.5,8247.0,460.45,460.63,456.58,457.5,8247.0
2022-01-26 13:30:00,456.87,458.72,456.87,458.54,12883.0,456.87,458.72,456.87,458.54,12883.0
2022-01-26 14:00:00,460.34,461.82,450.36,455.85,24853.0,460.34,461.82,450.36,455.85,24853.0
2022-01-26 14:30:00,456.0,456.87,442.27,444.0,35269.0,456.0,456.87,442.27,444.0,35269.0
2022-01-26 15:00:00,443.43,443.76,431.97,441.2,30504.0,443.43,443.76,431.97,441.2,30504.0
2022-01-26 15:30:00,439.82,442.38,434.47,435.82,96462.0,439.82,442.38,434.47,435.82,96462.0
2022-01-27 09:30:00,446.07,454.0,442.11,451.07,30565.0,446.07,454.0,442.11,451.07,30565.0
2022-01-27 10:00:00,451.99,451.99,443.46,443.46,17667.0,451.99,451.99,443.46,443.46,17667.0
2022-01-27 10:30:00,442.61,446.85,439.73,446.85,22776.0,442.61,446.85,439.73,446.85,22776.0
2022-01-27 11:00:00,447.12,449.33,444.38,445.56,17957.0,447.12,449.33,444.38,445.56,17957.0
2022-01-27 11:30:00,444.98,448.01,443.06,444.03,17773.0,444.98,448.01,443.06,444.03,17773.0
2022-01-27 12:00:00,443.68,443.68,439.39,440.25,15057.0,443.68,443.68,439.39,440.25,15057.0
2022-01-27 12:30:00,440.53,441.27,436.68,440.22,12542.0,440.53,441.27,436.68,440.22,12542.0
2022-01-27 13:00:00,440.2,441.03,434.35,435.21,21193.0,440.2,441.03,434.35,435.21,21193.0
2022-01-27 13:30:00,435.34,438.61,434.92,438.61,12704.0,435.34,438.61,434.92,438.61,12704.0
2022-01-27 14:00:00,440.12,441.59,435.45,435.71,8784.0,440.12,441.59,435.45,435.71,8784.0
2022-01-27 14:30:00,434.91,437.13,431.89,433.52,10248.0,434.91,437.13,431.89,433.52,10248.0
2022-01-27 15:00:00,434.0,438.2,432.76,434.91,21315.0,434.0,438.2,432.76,434.91,21315.0
2022-01-27 15:30:00,435.65,439.14,433.24,433.41,60228.0,435.65,439.14,433.24,433.41,60228.0
2022-01-28 09:30:00,434.98,436.12,426.0,426.83,45564.0,434.98,436.12,426.0,426.83,45564.0
2022-01-28 10:00:00,427.05,436.88,423.54,434.59,60269.0,427.05,436.88,423.54,434.59,60269.0
2022-01-28 10:30:00,434.39,444.0,432.75,442.68,18805.0,434.39,444.0,432.75,442.68,18805.0
2022-01-28 11:00:00,443.28,447.67,441.09,446.24,22724.0,443.28,447.67,441.09,446.24,22724.0
2022-01-28 11:30:00,445.15,449.66,444.47,449.66,6203.0,445.15,449.66,444.47,449.66,6203.0
2022-01-28 12:00:00,448.69,450.49,444.17,446.18,6371.0,448.69,450.49,444.17,446.18,6371.0
2022-01-28 12:30:00,445.81,448.36,444.93,445.19,8252.0,445.81,448.36,444.93,445.19,8252.0
2022-01-28 13:00:00,445.26,448.35,442.38,444.87,7404.0,445.26,448.35,442.38,444.87,7404.0
2022-01-28 13:30:00,445.6,446.47,443.66,445.62,4154.0,445.6,446.47,443.66,445.62,4154.0
2022-01-28 14:00:00,444.93,446.38,436.57,437.42,5466.0,444.93,446.38,436.57,437.42,5466.0
2022-01-28 14:30:00,436.49,444.71,436.42,444.29,7298.0,436.49,444.71,436.42,444.29,7298.0
2022-01-28 15:00:00,444.78,446.88,443.01,446.19,10875.0,444.78,446.88,443.01,446.19,10875.0
2022-01-28 15:30:00,445.85,451.56,443.43,450.88,56704.0,445.85,451.56,443.43,450.88,56704.0
2022-01-31 09:30:00,453.88,465.0,453.88,465.0,20954.0,453.88,465.0,453.88,465.0,20954.0
2022-01-31 10:00:00,463.98,468.97,462.48,464.72,14272.0,463.98,468.97,462.48,464.72,14272.0
2022-01-31 10:30:00,465.57,469.94,464.46,467.1,16676.0,465.57,469.94,464.46,467.1,16676.0
2022-01-31 11:00:00,467.95,469.91,465.17,466.85,12080.0,467.95,469.91,465.17,466.85,12080.0
2022-01-31 11:30:00,468.28,473.4,466.93,472.74,14207.0,468.28,473.4,466.93,472.74,14207.0
2022-01-31 12:00:00,473.0,473.32,469.03,469.95,13920.0,473.0,473.32,469.03,469.95,13920.0
2022-01-31 12:30:00,469.98,470.24,467.0,467.65,13704.0,469.98,470.24,467.0,467.65,13704.0
2022-01-31 13:00:00,467.3,468.53,465.74,465.96,12098.0,467.3,468.53,465.74,465.96,12098.0
2022-01-31 13:30:00,465.64,466.25,464.02,465.32,5824.0,465.64,466.25,464.02,465.32,5824.0
2022-01-31 14:00:00,465.21,468.37,465.21,468.37,9046.0,465.21,468.37,465.21,468.37,9046.0
2022-01-31 14:30:00,468.09,468.8,467.19,468.17,12909.0,468.09,468.8,467.19,468.17,12909.0
2022-01-31 15:00:00,468.01,470.37,464.56,467.48,15518.0,468.01,470.37,464.56,467.48,15518.0
2022-01-31 15:30:00,466.89,476.91,466.69,476.21,70395.0,466.89,476.91,466.69,476.21,70395.0
2022-02-01 09:30:00,481.0,482.72,474.7,479.02,30983.0,481.0,482.72,474.7,479.02,30983.0
2022-02-01 10:00:00,478.19,479.99,471.27,476.66,8076.0,478.19,479.99,471.27,476.66,8076.0
2022-02-01 10:30:00,476.33,478.93,472.33,478.41,9266.0,476.33,478.93,472.33,478.41,9266.0
2022-02-01 11:00:00,477.18,478.21,473.62,475.02,7208.0,477.18,478.21,473.62,475.02,7208.0
2022-02-01 11:30:00,475.76,485.0,474.67,485.0,7992.0,475.76,485.0,474.67,485.0,7992.0
2022-02-01 12:00:00,483.76,484.67,480.07,481.55,11193.0,483.76,484.67,480.07,481.55,11193.0
2022-02-01 12:30:00,482.01,484.24,479.44,484.24,6164.0,482.01,484.24,479.44,484.24,6164.0
2022-02-01 13:00:00,483.54,483.62,479.69,480.49,8680.0,483.54,483.62,479.69,480.49,8680.0
2022-02-01 13:30:00,480.32,480.82,477.25,478.42,5960.0,480.32,480.82,477.25,478.42,5960.0
2022-02-01 14:00:00,478.94,479.62,476.65,477.27,3448.0,478.94,479.62,476.65,477.27,3448.0
2022-02-01 14:30:00,478.17,479.59,476.98,478.0,7482.0,478.17,479.59,476.98,478.0,7482.0
2022-02-01 15:00:00,478.14,481.68,478.13,481.31,8532.0,478.14,481.68,478.13,481.31,8532.0
2022-02-01 15:30:00,481.66,485.71,480.7,483.85,40458.0,481.66,485.71,480.7,483.85,40458.0
2022-02-02 09:30:00,486.99,492.78,484.38,490.75,64002.0,486.99,492.78,484.38,490.75,64002.0
2022-02-02 10:00:00,490.91,496.4,487.9,489.99,29894.0,490.91,496.4,487.9,489.99,29894.0
2022-02-02 10:30:00,488.83,491.33,487.4,488.84,21734.0,488.83,491.33,487.4,488.84,21734.0
2022-02-02 11:00:00,488.8,489.31,478.0,479.97,10745.0,488.8,489.31,478.0,479.97,10745.0
2022-02-02 11:30:00,480.74,480.74,476.38,478.3,12750.0,480.74,480.74,476.38,478.3,12750.0
2022-02-02 12:00:00,477.09,482.6,477.06,480.37,1913.0,477.09,482.6,477.06,480.37,1913.0
2022-02-02 12:30:00,480.0,483.59,479.25,482.31,6497.0,480.0,483.59,479.25,482.31,6497.0
2022-02-02 13:00:00,481.85,481.88,479.71,479.81,5643.0,481.85,481.88,479.71,479.81,5643.0
2022-02-02 13:30:00,480.24,481.11,477.01,477.42,7053.0,480.24,481.11,477.01,477.42,7053.0
2022-02-02 14:00:00,477.87,478.64,474.31,475.52,10016.0,477.87,478.64,474.31,475.52,10016.0
2022-02-02 14:30:00,476.48,477.56,474.24,474.82,12961.0,476.48,477.56,474.24,474.82,12961.0
2022-02-02 15:00:00,473.97,477.6,473.37,475.3,13452.0,473.97,477.6,473.37,475.3,13452.0
2022-02-02 15:30:00,475.3,476.66,474.13,474.94,35203.0,475.3,476.66,474.13,474.94,35203.0
2022-02-03 09:30:00,456.83,462.37,449.71,450.06,101106.0,456.83,462.37,449.71,450.06,101106.0
2022-02-03 10:00:00,450.0,462.04,449.48,461.92,133639.0,450.0,462.04,449.48,461.92,133639.0
2022-02-03 10:30:00,462.06,463.94,451.67,454.51,39260.0,462.06,463.94,451.67,454.51,39260.0
2022-02-03 11:00:00,453.37,457.0,452.74,452.75,18072.0,453.37,457.0,452.74,452.75,18072.0
2022-02-03 11:30:00,452.57,454.93,450.3,450.3,14469.0,452.57,454.93,450.3,450.3,14469.0
2022-02-03 12:00:00,450.45,451.85,449.0,451.46,10200.0,450.45,451.85,449.0,451.46,10200.0
2022-02-03 12:30:00,450.9,453.4,449.62,450.34,7052.0,450.9,453.4,449.62,450.34,7052.0
2022-02-03 13:00:00,450.21,451.42,449.0,450.35,10926.0,450.21,451.42,449.0,450.35,10926.0
2022-02-03 13:30:00,450.56,451.59,449.11,449.95,12389.0,450.56,451.59,449.11,449.95,12389.0
2022-02-03 14:00:00,449.93,452.9,449.7,450.75,17105.0,449.93,452.9,449.7,450.75,17105.0
2022-02-03 14:30:00,450.5,451.42,446.15,447.22,23245.0,450.5,451.42,446.15,447.22,23245.0
2022-02-03 15:00:00,447.45,449.77,446.51,447.39,19851.0,447.45,449.77,446.51,447.39,19851.0
2022-02-03 15:30:00,447.21,447.69,442.21,443.52,91629.0,447.21,447.69,442.21,443.52,91629.0
2022-02-04 09:30:00,444.47,450.09,443.56,448.28,29252.0,444.47,450.09,443.56,448.28,29252.0
2022-02-04 10:00:00,448.91,453.06,447.84,451.0,17630.0,448.91,453.06,447.84,451.0,17630.0
2022-02-04 10:30:00,451.08,452.07,446.2,447.25,14084.0,451.08,452.07,446.2,447.25,14084.0
2022-02-04 11:00:00,444.69,449.98,444.33,449.2,10133.0,444.69,449.98,444.33,449.2,10133.0
2022-02-04 11:30:00,449.5,455.48,448.41,452.44,15758.0,449.5,455.48,448.41,452.44,15758.0
2022-02-04 12:00:00,453.01,454.46,451.03,453.66,12648.0,453.01,454.46,451.03,453.66,12648.0
2022-02-04 12:30:00,453.84,454.12,451.77,452.37,10947.0,453.84,454.12,451.77,452.37,10947.0
2022-02-04 13:00:00,452.89,458.21,452.89,456.11,13853.0,452.89,458.21,452.89,456.11,13853.0
2022-02-04 13:30:00,456.2,457.36,455.19,455.97,10443.0,456.2,457.36,455.19,455.97,10443.0
2022-02-04 14:00:00,455.99,456.35,453.66,453.75,17342.0,455.99,456.35,453.66,453.75,17342.0
2022-02-04 14:30:00,453.67,457.23,453.6,455.09,25285.0,453.67,457.23,453.6,455.09,25285.0
2022-02-04 15:00:00,455.1,458.92,455.06,455.79,30348.0,455.1,458.92,455.06,455.79,30348.0
2022-02-04 15:30:00,456.03,456.97,452.58,453.66,76757.0,456.03,456.97,452.58,453.66,76757.0
2022-02-07 09:30:00,452.97,461.07,451.98,460.75,9442.0,452.97,461.07,451.98,460.75,9442.0
2022-02-07 10:00:00,461.5,461.5,455.0,457.37,5458.0,461.5,461.5,455.0,457.37,5458.0
2022-02-07 10:30:00,456.96,460.42,456.96,459.15,5779.0,456.96,460.42,456.96,459.15,5779.0
2022-02-07 11:00:00,459.76,460.39,453.17,453.59,7373.0,459.76,460.39,453.17,453.59,7373.0
2022-02-07 11:30:00,453.44,453.44,447.96,449.22,4033.0,453.44,453.44,447.96,449.22,4033.0
2022-02-07 12:00:00,448.69,451.72,448.69,450.32,3890.0,448.69,451.72,448.69,450.32,3890.0
2022-02-07 12:30:00,449.9,451.11,448.61,450.6,4556.0,449.9,451.11,448.61,450.6,4556.0
2022-02-07 13:00:00,450.71,455.12,450.2,455.12,3645.0,450.71,455.12,450.2,455.12,3645.0
2022-02-07 13:30:00,455.02,455.02,451.86,453.1,7772.0,455.02,455.02,451.86,453.1,7772.0
2022-02-07 14:00:00,452.84,452.84,449.9,451.74,8336.0,452.84,452.84,449.9,451.74,8336.0
2022-02-07 14:30:00,451.28,451.94,450.28,450.92,8723.0,451.28,451.94,450.28,450.92,8723.0
2022-02-07 15:00:00,450.21,453.54,450.21,450.32,9385.0,450.21,453.54,450.21,450.32,9385.0
2022-02-07 15:30:00,450.53,451.12,446.19,448.1,36261.0,450.53,451.12,446.19,448.1,36261.0
2022-02-08 09:30:00,443.4,447.33,437.03,444.05,15435.0,443.4,447.33,437.03,444.05,15435.0
2022-02-08 10:00:00,442.4,448.97,441.76,445.61,8255.0,442.4,448.97,441.76,445.61,8255.0
2022-02-08 10:30:00,446.24,450.81,444.44,449.3,8832.0,446.24,450.81,444.44,449.3,8832.0
2022-02-08 11:00:00,451.04,454.16,451.04,453.61,12906.0,451.04,454.16,451.04,453.61,12906.0
2022-02-08 11:30:00,453.62,455.9,453.59,455.74,8510.0,453.62,455.9,453.59,455.74,8510.0
2022-02-08 12:00:00,456.11,457.42,453.06,456.79,6537.0,456.11,457.42,453.06,456.79,6537.0
2022-02-08 12:30:00,457.1,459.15,456.86,457.53,10198.0,457.1,459.15,456.86,457.53,10198.0
2022-02-08 13:00:00,456.69,457.43,454.2,455.29,6031.0,456.69,457.43,454.2,455.29,6031.0
2022-02-08 13:30:00,456.07,456.72,454.38,455.83,5370.0,456.07,456.72,454.38,455.83,5370.0
2022-02-08 14:00:00,456.36,457.52,452.1,452.54,15447.0,456.36,457.52,452.1,452.54,15447.0
2022-02-08 14:30:00,451.92,455.27,451.92,453.78,7051.0,451.92,455.27,451.92,453.78,7051.0
2022-02-08 15:00:00,453.78,455.24,451.38,454.92,32952.0,453.78,455.24,451.38,454.92,32952.0
2022-02-08 15:30:00,454.7,457.26,453.59,456.2,40413.0,454.7,457.26,453.59,456.2,40413.0
2022-02-09 09:30:00,466.18,474.49,466.18,468.95,12060.0,466.18,474.49,466.18,468.95,12060.0
2022-02-09 10:00:00,468.89,472.03,467.95,470.68,8857.0,468.89,472.03,467.95,470.68,8857.0
2022-02-09 10:30:00,469.8,474.68,469.8,474.64,8867.0,469.8,474.68,469.8,474.64,8867.0
2022-02-09 11:00:00,475.17,477.74,474.84,476.27,11381.0,475.17,477.74,474.84,476.27,11381.0
2022-02-09 11:30:00,475.88,478.19,475.3,475.54,6302.0,475.88,478.19,475.3,475.54,6302.0
2022-02-09 12:00:00,475.5,476.9,475.14,476.1,4683.0,475.5,476.9,475.14,476.1,4683.0
2022-02-09 12:30:00,475.98,477.0,475.24,475.67,6655.0,475.98,477.0,475.24,475.67,6655.0
2022-02-09 13:00:00,476.42,476.42,474.46,474.72,7531.0,476.42,476.42,474.46,474.72,7531.0
2022-02-09 13:30:00,474.72,474.9,472.11,472.72,4165.0,474.72,474.9,472.11,472.72,4165.0
2022-02-09 14:00:00,473.34,474.22,472.78,473.41,4514.0,473.34,474.22,472.78,473.41,4514.0
2022-02-09 14:30:00,473.3,475.06,472.33,473.24,7218.0,473.3,475.06,472.33,473.24,7218.0
2022-02-09 15:00:00,472.38,475.37,471.47,475.37,9246.0,472.38,475.37,471.47,475.37,9246.0
2022-02-09 15:30:00,475.45,478.88,475.45,478.08,36721.0,475.45,478.88,475.45,478.08,36721.0
2022-02-10 09:30:00,459.81,477.08,459.0,477.07,24425.0,459.81,477.08,459.0,477.07,24425.0
2022-02-10 10:00:00,476.46,481.62,476.19,479.37,12793.0,476.46,481.62,476.19,479.37,12793.0
2022-02-10 10:30:00,480.32,486.5,480.32,483.67,10478.0,480.32,486.5,480.32,483.67,10478.0
2022-02-10 11:00:00,482.27,486.03,481.71,484.87,7626.0,482.27,486.03,481.71,484.87,7626.0
2022-02-10 11:30:00,483.44,485.95,480.07,484.56,9116.0,483.44,485.95,480.07,484.56,9116.0
2022-02-10 12:00:00,483.77,485.35,482.5,484.06,7397.0,483.77,485.35,482.5,484.06,7397.0
2022-02-10 12:30:00,484.58,484.92,477.46,480.29,8423.0,484.58,484.92,477.46,480.29,8423.0
2022-02-10 13:00:00,480.97,482.1,475.5,477.4,7203.0,480.97,482.1,475.5,477.4,7203.0
2022-02-10 13:30:00,476.38,477.96,473.37,477.96,8543.0,476.38,477.96,473.37,477.96,8543.0
2022-02-10 14:00:00,476.78,477.29,471.73,474.13,5575.0,476.78,477.29,471.73,474.13,5575.0
2022-02-10 14:30:00,474.98,476.68,469.72,469.95,6823.0,474.98,476.68,469.72,469.95,6823.0
2022-02-10 15:00:00,470.55,473.63,468.43,472.16,16948.0,470.55,473.63,468.43,472.16,16948.0
2022-02-10 15:30:00,471.83,471.83,465.82,470.43,54821.0,471.83,471.83,465.82,470.43,54821.0
2022-02-11 09:30:00,472.62,476.75,468.43,468.48,17073.0,472.62,476.75,468.43,468.48,17073.0
2022-02-11 10:00:00,469.96,473.94,466.14,469.89,7180.0,469.96,473.94,466.14,469.89,7180.0
2022-02-11 10:30:00,470.38,470.64,465.01,465.21,8035.0,470.38,470.64,465.01,465.21,8035.0
2022-02-11 11:00:00,465.33,467.94,460.32,461.82,6282.0,465.33,467.94,460.32,461.82,6282.0
2022-02-11 11:30:00,462.35,463.04,460.01,462.16,4014.0,462.35,463.04,460.01,462.16,4014.0
2022-02-11 12:00:00,461.49,464.01,461.15,462.2,4429.0,461.49,464.01,461.15,462.2,4429.0
2022-02-11 12:30:00,462.27,463.48,460.52,460.52,3922.0,462.27,463.48,460.52,460.52,3922.0
2022-02-11 13:00:00,460.58,461.08,457.77,457.77,5980.0,460.58,461.08,457.77,457.77,5980.0
2022-02-11 13:30:00,457.69,457.69,442.02,442.2,72311.0,457.69,457.69,442.02,442.2,72311.0
2022-02-11 14:00:00,442.11,443.08,435.45,435.68,40716.0,442.11,443.08,435.45,435.68,40716.0
2022-02-11 14:30:00,435.76,436.29,428.01,432.66,78001.0,435.76,436.29,428.01,432.66,78001.0
2022-02-11 15:00:00,433.33,436.23,429.6,431.69,46424.0,433.33,436.23,429.6,431.69,46424.0
2022-02-11 15:30:00,431.45,431.62,422.81,426.13,210976.0,431.45,431.62,422.81,426.13,210976.0
2022-02-14 09:30:00,422.63,436.95,421.79,434.76,32186.0,422.63,436.95,421.79,434.76,32186.0
2022-02-14 10:00:00,433.06,433.55,428.92,430.1,20964.0,433.06,433.55,428.92,430.1,20964.0
2022-02-14 10:30:00,430.19,430.83,425.15,428.77,26543.0,430.19,430.83,425.15,428.77,26543.0
2022-02-14 11:00:00,428.54,434.68,427.59,433.72,27588.0,428.54,434.68,427.59,433.72,27588.0
2022-02-14 11:30:00,433.9,434.29,429.41,429.97,15866.0,433.9,434.29,429.41,429.97,15866.0
2022-02-14 12:00:00,429.51,431.32,428.64,431.32,10649.0,429.51,431.32,428.64,431.32,10649.0
2022-02-14 12:30:00,432.22,432.3,430.89,431.26,9673.0,432.22,432.3,430.89,431.26,9673.0
2022-02-14 13:00:00,430.76,431.56,429.4,429.63,10106.0,430.76,431.56,429.4,429.63,10106.0
2022-02-14 13:30:00,428.86,429.3,420.88,420.89,23782.0,428.86,429.3,420.88,420.89,23782.0
2022-02-14 14:00:00,420.15,423.82,417.96,423.44,37939.0,420.15,423.82,417.96,423.44,37939.0
2022-02-14 14:30:00,424.02,425.62,423.0,424.25,19700.0,424.02,425.62,423.0,424.25,19700.0
2022-02-14 15:00:00,425.42,428.42,423.3,428.34,16584.0,425.42,428.42,423.3,428.34,16584.0
2022-02-14 15:30:00,428.16,429.73,425.95,427.95,57803.0,428.16,429.73,425.95,427.95,57803.0
2022-02-15 09:30:00,442.1,458.27,442.1,456.55,66857.0,442.1,458.27,442.1,456.55,66857.0
2022-02-15 10:00:00,456.26,456.47,450.21,452.02,20013.0,456.26,456.47,450.21,452.02,20013.0
2022-02-15 10:30:00,452.02,457.45,451.83,454.36,28831.0,452.02,457.45,451.83,454.36,28831.0
2022-02-15 11:00:00,454.27,458.35,454.2,455.44,31534.0,454.27,458.35,454.2,455.44,31534.0
2022-02-15 11:30:00,456.13,460.8,456.0,459.39,37019.0,456.13,460.8,456.0,459.39,37019.0
2022-02-15 12:00:00,460.43,460.47,454.86,456.34,21088.0,460.43,460.47,454.86,456.34,21088.0
2022-02-15 12:30:00,455.5,456.94,454.03,455.83,40579.0,455.5,456.94,454.03,455.83,40579.0
2022-02-15 13:00:00,455.66,457.52,454.43,456.46,19407.0,455.66,457.52,454.43,456.46,19407.0
2022-02-15 13:30:00,456.77,459.94,456.09,458.84,24455.0,456.77,459.94,456.09,458.84,24455.0
2022-02-15 14:00:00,459.26,461.87,456.63,460.57,28089.0,459.26,461.87,456.63,460.57,28089.0
2022-02-15 14:30:00,459.7,460.61,457.0,460.35,24926.0,459.7,460.61,457.0,460.35,24926.0
2022-02-15 15:00:00,460.03,461.87,458.24,458.78,21100.0,460.03,461.87,458.24,458.78,21100.0
2022-02-15 15:30:00,458.9,463.29,455.19,462.24,95031.0,458.9,463.29,455.19,462.24,95031.0
2022-02-16 09:30:00,452.99,452.99,443.31,445.65,34575.0,452.99,452.99,443.31,445.65,34575.0
2022-02-16 10:00:00,444.91,455.14,444.85,454.18,18278.0,444.91,455.14,444.85,454.18,18278.0
2022-02-16 10:30:00,454.28,455.15,448.3,452.2,26796.0,454.28,455.15,448.3,452.2,26796.0
2022-02-16 11:00:00,452.04,453.26,449.7,449.86,16283.0,452.04,453.26,449.7,449.86,16283.0
2022-02-16 11:30:00,448.64,448.67,445.77,446.18,22053.0,448.64,448.67,445.77,446.18,22053.0
2022-02-16 12:00:00,446.65,447.89,443.95,445.32,7351.0,446.65,447.89,443.95,445.32,7351.0
2022-02-16 12:30:00,445.1,447.03,443.52,444.87,16061.0,445.1,447.03,443.52,444.87,16061.0
2022-02-16 13:00:00,444.92,445.95,441.29,443.54,21200.0,444.92,445.95,441.29,443.54,21200.0
2022-02-16 13:30:00,443.87,445.87,442.98,443.41,15516.0,443.87,445.87,442.98,443.41,15516.0
2022-02-16 14:00:00,443.51,450.18,441.2,450.0,24922.0,443.51,450.18,441.2,450.0,24922.0
2022-02-16 14:30:00,449.73,451.46,446.7,448.52,15186.0,449.73,451.46,446.7,448.52,15186.0
2022-02-16 15:00:00,448.78,453.29,448.78,452.59,31087.0,448.78,453.29,448.78,452.59,31087.0
2022-02-16 15:30:00,452.76,454.25,450.39,451.69,55896.0,452.76,454.25,450.39,451.69,55896.0
2022-02-17 09:30:00,470.25,478.88,441.2,442.12,93084.0,470.25,478.88,441.2,442.12,93084.0
2022-02-17 10:00:00,442.43,446.67,438.21,444.15,40843.0,442.43,446.67,438.21,444.15,40843.0
2022-02-17 10:30:00,447.05,451.43,440.51,449.31,34155.0,447.05,451.43,440.51,449.31,34155.0
2022-02-17 11:00:00,449.46,453.45,447.56,449.44,26078.0,449.46,453.45,447.56,449.44,26078.0
2022-02-17 11:30:00,450.22,452.28,449.2,451.81,15170.0,450.22,452.28,449.2,451.81,15170.0
2022-02-17 12:00:00,452.27,453.12,447.33,448.0,22268.0,452.27,453.12,447.33,448.0,22268.0
2022-02-17 12:30:00,448.16,449.01,444.75,445.05,12496.0,448.16,449.01,444.75,445.05,12496.0
2022-02-17 13:00:00,445.55,447.49,441.49,441.84,14516.0,445.55,447.49,441.49,441.84,14516.0
2022-02-17 13:30:00,442.46,445.51,441.44,442.53,24735.0,442.46,445.51,441.44,442.53,24735.0
2022-02-17 14:00:00,442.69,444.44,441.77,442.66,14228.0,442.69,444.44,441.77,442.66,14228.0
2022-02-17 14:30:00,442.74,446.11,442.37,443.73,19947.0,442.74,446.11,442.37,443.73,19947.0
2022-02-17 15:00:00,443.73,444.29,441.67,442.27,31172.0,443.73,444.29,441.67,442.27,31172.0
2022-02-17 15:30:00,442.28,445.09,441.06,441.14,101006.0,442.28,445.09,441.06,441.14,101006.0
2022-02-18 09:30:00,446.25,453.78,442.01,450.78,36832.0,446.25,453.78,442.01,450.78,36832.0
2022-02-18 10:00:00,450.82,451.59,438.94,438.94,13714.0,450.82,451.59,438.94,438.94,13714.0
2022-02-18 10:30:00,438.94,439.23,433.0,436.14,12156.0,438.94,439.23,433.0,436.14,12156.0
2022-02-18 11:00:00,434.77,437.75,432.1,436.85,12541.0,434.77,437.75,432.1,436.85,12541.0
2022-02-18 11:30:00,436.55,442.73,436.19,441.14,12856.0,436.55,442.73,436.19,441.14,12856.0
2022-02-18 12:00:00,440.99,448.06,440.75,446.94,23533.0,440.99,448.06,440.75,446.94,23533.0
2022-02-18 12:30:00,446.45,448.6,441.94,441.94,22662.0,446.45,448.6,441.94,441.94,22662.0
2022-02-18 13:00:00,441.18,444.19,439.66,443.83,10761.0,441.18,444.19,439.66,443.83,10761.0
2022-02-18 13:30:00,444.78,447.45,443.89,447.15,21746.0,444.78,447.45,443.89,447.15,21746.0
2022-02-18 14:00:00,446.96,449.8,444.06,449.59,6869.0,446.96,449.8,444.06,449.59,6869.0
2022-02-18 14:30:00,449.71,451.9,445.28,447.99,10601.0,449.71,451.9,445.28,447.99,10601.0
2022-02-18 15:00:00,448.05,450.34,444.36,445.45,24348.0,448.05,450.34,444.36,445.45,24348.0
2022-02-18 15:30:00,444.83,448.24,442.66,442.68,69276.0,444.83,448.24,442.66,442.68,69276.0
2022-02-22 09:30:00,430.72,433.46,425.24,433.44,84342.0,430.72,433.46,425.24,433.44,84342.0
2022-02-22 10:00:00,431.13,434.63,424.19,434.19,33586.0,431.13,434.63,424.19,434.19,33586.0
2022-02-22 10:30:00,433.83,433.83,429.44,430.28,23006.0,433.83,433.83,429.44,430.28,23006.0
2022-02-22 11:00:00,432.17,432.17,427.15,429.48,22985.0,432.17,432.17,427.15,429.48,22985.0
2022-02-22 11:30:00,429.43,430.05,422.72,424.6,8020.0,429.43,430.05,422.72,424.6,8020.0
2022-02-22 12:00:00,424.61,427.24,424.1,426.43,35097.0,424.61,427.24,424.1,426.43,35097.0
2022-02-22 12:30:00,425.66,428.23,424.88,428.14,20626.0,425.66,428.23,424.88,428.14,20626.0
2022-02-22 13:00:00,427.91,429.77,427.05,429.77,15945.0,427.91,429.77,427.05,429.77,15945.0
2022-02-22 13:30:00,429.89,431.54,426.81,426.81,22293.0,429.89,431.54,426.81,426.81,22293.0
2022-02-22 14:00:00,427.27,428.18,423.44,426.41,28358.0,427.27,428.18,423.44,426.41,28358.0
2022-02-22 14:30:00,427.13,433.0,423.4,432.21,32834.0,427.13,433.0,423.4,432.21,32834.0
2022-02-22 15:00:00,432.79,436.19,430.82,431.59,26541.0,432.79,436.19,430.82,431.59,26541.0
2022-02-22 15:30:00,431.19,431.19,424.08,427.74,75745.0,431.19,431.19,424.08,427.74,75745.0
2022-02-23 09:30:00,430.31,439.99,430.31,431.17,21971.0,430.31,439.99,430.31,431.17,21971.0
2022-02-23 10:00:00,430.36,430.94,426.38,427.05,26778.0,430.36,430.94,426.38,427.05,26778.0
2022-02-23 10:30:00,427.13,430.0,422.81,426.21,35662.0,427.13,430.0,422.81,426.21,35662.0
2022-02-23 11:00:00,425.31,427.82,424.83,427.0,29309.0,425.31,427.82,424.83,427.0,29309.0
2022-02-23 11:30:00,427.22,430.01,426.52,429.79,11352.0,427.22,430.01,426.52,429.79,11352.0
2022-02-23 12:00:00,429.26,434.12,428.38,433.71,11299.0,429.26,434.12,428.38,433.71,11299.0
2022-02-23 12:30:00,433.31,433.31,427.69,427.89,12491.0,433.31,433.31,427.69,427.89,12491.0
2022-02-23 13:00:00,427.46,428.62,423.27,423.72,36547.0,427.46,428.62,423.27,423.72,36547.0
2022-02-23 13:30:00,424.06,427.37,423.3,425.6,92433.0,424.06,427.37,423.3,425.6,92433.0
2022-02-23 14:00:00,425.56,427.21,423.03,423.48,37885.0,425.56,427.21,423.03,423.48,37885.0
2022-02-23 14:30:00,423.91,426.81,422.31,426.39,97416.0,423.91,426.81,422.31,426.39,97416.0
2022-02-23 15:00:00,426.1,426.62,423.41,424.66,61888.0,426.1,426.62,423.41,424.66,61888.0
2022-02-23 15:30:00,424.62,425.42,417.8,418.23,95059.0,424.62,425.42,417.8,418.23,95059.0
2022-02-24 09:30:00,350.0,372.79,347.46,367.95,476313.0,350.0,372.79,347.46,367.95,476313.0
2022-02-24 10:00:00,367.96,374.1,361.86,363.25,333286.0,367.96,374.1,361.86,363.25,333286.0
2022-02-24 10:30:00,362.36,364.13,353.03,359.95,184002.0,362.36,364.13,353.03,359.95,184002.0
2022-02-24 11:00:00,359.3,365.25,357.77,361.96,95186.0,359.3,365.25,357.77,361.96,95186.0
2022-02-24 11:30:00,362.59,363.64,358.71,361.47,55929.0,362.59,363.64,358.71,361.47,55929.0
2022-02-24 12:00:00,361.83,364.32,356.5,357.51,59021.0,361.83,364.32,356.5,357.51,59021.0
2022-02-24 12:30:00,357.77,364.15,356.12,362.65,46988.0,357.77,364.15,356.12,362.65,46988.0
2022-02-24 13:00:00,362.69,366.44,358.69,358.69,29466.0,362.69,366.44,358.69,358.69,29466.0
2022-02-24 13:30:00,359.85,366.77,359.85,362.47,95318.0,359.85,366.77,359.85,362.47,95318.0
2022-02-24 14:00:00,362.55,365.84,361.69,365.0,51665.0,362.55,365.84,361.69,365.0,51665.0
2022-02-24 14:30:00,364.75,369.87,364.75,367.86,81201.0,364.75,369.87,364.75,367.86,81201.0
2022-02-24 15:00:00,368.22,376.94,367.86,374.75,80445.0,368.22,376.94,367.86,374.75,80445.0
2022-02-24 15:30:00,375.09,385.04,374.71,382.23,174033.0,375.09,385.04,374.71,382.23,174033.0
2022-02-25 09:30:00,386.49,394.61,381.0,386.59,93079.0,386.49,394.61,381.0,386.59,93079.0
2022-02-25 10:00:00,383.1,389.0,381.84,388.02,53370.0,383.1,389.0,381.84,388.02,53370.0
2022-02-25 10:30:00,387.98,395.62,385.21,394.52,25883.0,387.98,395.62,385.21,394.52,25883.0
2022-02-25 11:00:00,394.45,395.05,391.15,391.28,18287.0,394.45,395.05,391.15,391.28,18287.0
2022-02-25 11:30:00,390.83,391.04,387.52,388.7,78089.0,390.83,391.04,387.52,388.7,78089.0
2022-02-25 12:00:00,388.59,389.15,386.33,386.83,38572.0,388.59,389.15,386.33,386.83,38572.0
2022-02-25 12:30:00,386.84,387.55,382.05,382.78,52694.0,386.84,387.55,382.05,382.78,52694.0
2022-02-25 13:00:00,382.78,384.82,382.59,383.22,78232.0,382.78,384.82,382.59,383.22,78232.0
2022-02-25 13:30:00,383.34,383.9,379.47,379.98,116396.0,383.34,383.9,379.47,379.98,116396.0
2022-02-25 14:00:00,379.8,380.67,376.88,379.62,62143.0,379.8,380.67,376.88,379.62,62143.0
2022-02-25 14:30:00,379.6,379.99,375.52,378.06,40541.0,379.6,379.99,375.52,378.06,40541.0
2022-02-25 15:00:00,378.06,378.06,375.01,375.27,103113.0,378.06,378.06,375.01,375.27,103113.0
2022-02-25 15:30:00,375.29,384.02,375.24,382.16,229327.0,375.29,384.02,375.24,382.16,229327.0
2022-02-28 09:30:00,351.44,355.76,331.0,333.04,203021.0,351.44,355.76,331.0,333.04,203021.0
2022-02-28 10:00:00,333.04,334.12,290.3,290.35,281409.0,333.04,334.12,290.3,290.35,281409.0
2022-02-28 10:30:00,290.07,290.79,223.89,244.94,994826.0,290.07,290.79,223.89,244.94,994826.0
2022-02-28 11:00:00,243.0,261.36,231.55,259.88,717465.0,243.0,261.36,231.55,259.88,717465.0
2022-02-28 11:30:00,259.67,265.55,250.0,254.34,381818.0,259.67,265.55,250.0,254.34,381818.0
2022-02-28 12:00:00,254.24,259.22,228.59,228.59,482803.0,254.24,259.22,228.59,228.59,482803.0
2022-02-28 12:30:00,228.17,232.25,198.25,210.24,1014724.0,228.17,232.25,198.25,210.24,1014724.0
2022-02-28 13:00:00,210.22,219.97,205.1,217.19,557267.0,210.22,219.97,205.1,217.19,557267.0
2022-02-28 13:30:00,217.0,217.0,203.2,207.09,414185.0,217.0,217.0,203.2,207.09,414185.0
2022-02-28 14:00:00,207.49,214.22,205.0,212.61,390031.0,207.49,214.22,205.0,212.61,390031.0
2022-02-28 14:30:00,212.61,221.98,211.01,217.0,399056.0,212.61,221.98,211.01,217.0,399056.0
2022-02-28 15:00:00,216.75,217.15,208.27,208.91,334036.0,216.75,217.15,208.27,208.91,334036.0
2022-02-28 15:30:00,208.79,209.98,201.06,207.75,894118.0,208.79,209.98,201.06,207.75,894118.0
2022-03-01 09:30:00,212.71,215.72,202.05,205.0,697221.0,212.71,215.72,202.05,205.0,697221.0
2022-03-01 10:00:00,205.45,207.97,195.01,206.53,378770.0,205.45,207.97,195.01,206.53,378770.0
2022-03-01 10:30:00,206.37,206.97,198.08,201.42,249958.0,206.37,206.97,198.08,201.42,249958.0
2022-03-01 11:00:00,201.01,210.02,200.3,208.8,370554.0,201.01,210.02,200.3,208.8,370554.0
2022-03-01 11:30:00,208.8,211.79,206.52,208.98,195492.0,208.8,211.79,206.52,208.98,195492.0
2022-03-01 12:00:00,208.98,224.97,208.98,223.37,675402.0,208.98,224.97,208.98,223.37,675402.0
2022-03-01 12:30:00,223.6,231.37,222.16,227.99,587045.0,223.6,231.37,222.16,227.99,587045.0
2022-03-01 13:00:00,227.64,229.55,220.69,223.32,400433.0,227.64,229.55,220.69,223.32,400433.0
2022-03-01 13:30:00,223.09,225.9,220.15,224.3,130576.0,223.09,225.9,220.15,224.3,130576.0
2022-03-01 14:00:00,224.32,226.53,220.2,225.95,133817.0,224.32,226.53,220.2,225.95,133817.0
2022-03-01 14:30:00,225.9,226.6,222.08,222.94,193592.0,225.9,226.6,222.08,222.94,193592.0
2022-03-01 15:00:00,223.38,228.56,220.29,221.08,269597.0,223.38,228.56,220.29,221.08,269597.0
2022-03-01 15:30:00,221.11,221.11,209.78,211.04,567124.0,221.11,221.11,209.78,211.04,567124.0
2022-03-02 09:30:00,218.08,237.34,217.21,233.85,467621.0,218.08,237.34,217.21,233.85,467621.0
2022-03-02 10:00:00,233.77,237.81,230.85,235.43,236017.0,233.77,237.81,230.85,235.43,236017.0
2022-03-02 10:30:00,235.66,236.5,231.0,233.27,140210.0,235.66,236.5,231.0,233.27,140210.0
2022-03-02 11:00:00,233.27,248.0,231.94,241.53,260828.0,233.27,248.0,231.94,241.53,260828.0
2022-03-02 11:30:00,241.51,245.67,241.03,243.8,113790.0,241.51,245.67,241.03,243.8,113790.0
2022-03-02 12:00:00,243.51,247.17,243.0,243.9,88811.0,243.51,247.17,243.0,243.9,88811.0
2022-03-02 12:30:00,243.71,245.15,242.58,244.04,70881.0,243.71,245.15,242.58,244.04,70881.0
2022-03-02 13:00:00,244.25,251.99,244.05,247.53,140810.0,244.25,251.99,244.05,247.53,140810.0
2022-03-02 13:30:00,247.26,250.41,245.03,247.67,132137.0,247.26,250.41,245.03,247.67,132137.0
2022-03-02 14:00:00,247.66,250.0,246.01,247.72,96711.0,247.66,250.0,246.01,247.72,96711.0
2022-03-02 14:30:00,247.72,248.83,245.13,246.33,69474.0,247.72,248.83,245.13,246.33,69474.0
2022-03-02 15:00:00,246.0,249.22,245.99,248.63,60028.0,246.0,249.22,245.99,248.63,60028.0
2022-03-02 15:30:00,248.64,249.03,244.37,244.94,174329.0,248.64,249.03,244.37,244.94,174329.0
2022-03-03 09:30:00,246.96,252.0,238.01,238.01,176628.0,246.96,252.0,238.01,238.01,176628.0
2022-03-03 10:00:00,239.22,239.84,225.02,227.25,232478.0,239.22,239.84,225.02,227.25,232478.0
2022-03-03 10:30:00,226.0,229.3,220.28,222.19,146230.0,226.0,229.3,220.28,222.19,146230.0
2022-03-03 11:00:00,222.01,225.2,217.21,223.8,162933.0,222.01,225.2,217.21,223.8,162933.0
2022-03-03 11:30:00,223.28,225.97,220.0,225.97,72179.0,223.28,225.97,220.0,225.97,72179.0
2022-03-03 12:00:00,225.63,226.14,218.62,219.23,68928.0,225.63,226.14,218.62,219.23,68928.0
2022-03-03 12:30:00,219.23,225.81,219.23,220.51,68619.0,219.23,225.81,219.23,220.51,68619.0
2022-03-03 13:00:00,220.51,224.1,220.16,221.7,70032.0,220.51,224.1,220.16,221.7,70032.0
2022-03-03 13:30:00,221.32,223.43,220.5,221.56,46631.0,221.32,223.43,220.5,221.56,46631.0
2022-03-03 14:00:00,221.24,221.5,219.0,220.42,45543.0,221.24,221.5,219.0,220.42,45543.0
2022-03-03 14:30:00,220.23,220.29,216.01,216.93,83596.0,220.23,220.29,216.01,216.93,83596.0
2022-03-03 15:00:00,216.61,216.61,214.34,215.19,52217.0,216.61,216.61,214.34,215.19,52217.0
2022-03-03 15:30:00,215.18,215.51,210.76,213.07,235774.0,215.18,215.51,210.76,213.07,235774.0
2022-03-04 09:30:00,211.01,219.69,210.4,211.85,129217.0,211.01,219.69,210.4,211.85,129217.0
2022-03-04 10:00:00,211.67,212.89,206.48,207.3,81026.0,211.67,212.89,206.48,207.3,81026.0
2022-03-04 10:30:00,207.3,207.77,203.6,204.0,46757.0,207.3,207.77,203.6,204.0,46757.0
2022-03-04 11:00:00,203.89,204.51,201.7,204.3,47198.0,203.89,204.51,201.7,204.3,47198.0
2022-03-04 11:30:00,204.02,206.35,202.68,203.78,44033.0,204.02,206.35,202.68,203.78,44033.0
2022-03-04 12:00:00,203.72,204.81,201.78,202.23,65826.0,203.72,204.81,201.78,202.23,65826.0
2022-03-04 12:30:00,202.91,203.88,201.78,202.52,31464.0,202.91,203.88,201.78,202.52,31464.0
2022-03-04 13:00:00,202.51,205.08,202.22,202.56,35059.0,202.51,205.08,202.22,202.56,35059.0
2022-03-04 13:30:00,202.79,203.08,200.4,201.0,40774.0,202.79,203.08,200.4,201.0,40774.0
2022-03-04 14:00:00,200.8,202.32,200.0,200.55,63373.0,200.8,202.32,200.0,200.55,63373.0
2022-03-04 14:30:00,200.79,201.44,199.09,199.09,131011.0,200.79,201.44,199.09,199.09,131011.0
2022-03-04 15:00:00,199.4,199.61,197.06,198.13,47220.0,199.4,199.61,197.06,198.13,47220.0
2022-03-04 15:30:00,198.0,199.34,197.28,198.52,152145.0,198.0,199.34,197.28,198.52,152145.0
2022-03-07 09:30:00,201.11,201.11,187.45,191.32,238058.0,201.11,201.11,187.45,191.32,238058.0
2022-03-07 10:00:00,191.61,192.47,183.28,183.54,113746.0,191.61,192.47,183.28,183.54,113746.0
2022-03-07 10:30:00,183.74,184.17,179.52,180.95,163075.0,183.74,184.17,179.52,180.95,163075.0
2022-03-07 11:00:00,180.99,191.35,180.84,187.35,155032.0,180.99,191.35,180.84,187.35,155032.0
2022-03-07 11:30:00,187.57,187.63,180.53,180.8,110649.0,187.57,187.63,180.53,180.8,110649.0
2022-03-07 12:00:00,180.79,182.13,179.25,180.82,66413.0,180.79,182.13,179.25,180.82,66413.0
2022-03-07 12:30:00,181.01,187.61,180.8,186.12,60319.0,181.01,187.61,180.8,186.12,60319.0
2022-03-07 13:00:00,185.9,186.34,181.0,181.0,63228.0,185.9,186.34,181.0,181.0,63228.0
2022-03-07 13:30:00,180.91,183.41,180.7,181.79,62512.0,180.91,183.41,180.7,181.79,62512.0
2022-03-07 14:00:00,182.15,182.4,180.26,180.58,130468.0,182.15,182.4,180.26,180.58,130468.0
2022-03-07 14:30:00,180.27,180.65,179.12,179.72,41345.0,180.27,180.65,179.12,179.72,41345.0
2022-03-07 15:00:00,179.94,180.01,178.52,179.07,75133.0,179.94,180.01,178.52,179.07,75133.0
2022-03-07 15:30:00,179.03,180.96,174.59,174.82,259156.0,179.03,180.96,174.59,174.82,259156.0
2022-03-08 09:30:00,175.32,177.99,172.62,174.19,107111.0,175.32,177.99,172.62,174.19,107111.0
2022-03-08 10:00:00,174.45,174.62,170.28,171.47,199029.0,174.45,174.62,170.28,171.47,199029.0
2022-03-08 10:30:00,171.3,176.04,168.59,175.05,156415.0,171.3,176.04,168.59,175.05,156415.0
2022-03-08 11:00:00,175.25,176.95,173.47,173.86,690274.0,175.25,176.95,173.47,173.86,690274.0
2022-03-08 11:30:00,173.91,178.68,171.84,176.93,256362.0,173.91,178.68,171.84,176.93,256362.0
2022-03-08 12:00:00,177.27,189.55,177.27,186.54,165412.0,177.27,189.55,177.27,186.54,165412.0
2022-03-08 12:30:00,186.95,193.72,186.09,189.13,241633.0,186.95,193.72,186.09,189.13,241633.0
2022-03-08 13:00:00,189.1,193.23,186.22,187.29,90440.0,189.1,193.23,186.22,187.29,90440.0
2022-03-08 13:30:00,187.05,187.87,184.05,187.59,48838.0,187.05,187.87,184.05,187.59,48838.0
2022-03-08 14:00:00,187.66,188.52,185.58,187.71,343798.0,187.66,188.52,185.58,187.71,343798.0
2022-03-08 14:30:00,187.87,189.21,186.64,188.78,31297.0,187.87,189.21,186.64,188.78,31297.0
2022-03-08 15:00:00,188.75,191.92,186.7,186.7,47670.0,188.75,191.92,186.7,186.7,47670.0
2022-03-08 15:30:00,186.4,189.79,186.0,186.75,132016.0,186.4,189.79,186.0,186.75,132016.0
2022-03-09 09:30:00,200.48,200.48,188.64,190.36,131605.0,200.48,200.48,188.64,190.36,131605.0
2022-03-09 10:00:00,192.46,192.56,189.48,190.05,234572.0,192.46,192.56,189.48,190.05,234572.0
2022-03-09 10:30:00,190.0,192.0,188.81,190.0,107565.0,190.0,192.0,188.81,190.0,107565.0
2022-03-09 11:00:00,190.0,190.22,187.16,187.74,75875.0,190.0,190.22,187.16,187.74,75875.0
2022-03-09 11:30:00,188.0,190.44,187.52,189.88,84560.0,188.0,190.44,187.52,189.88,84560.0
2022-03-09 12:00:00,189.79,192.87,189.55,192.11,133262.0,189.79,192.87,189.55,192.11,133262.0
2022-03-09 12:30:00,192.01,199.79,191.76,195.79,117550.0,192.01,199.79,191.76,195.79,117550.0
2022-03-09 13:00:00,196.13,200.93,195.2,200.08,57513.0,196.13,200.93,195.2,200.08,57513.0
2022-03-09 13:30:00,200.0,200.89,193.1,193.18,70518.0,200.0,200.89,193.1,193.18,70518.0
2022-03-09 14:00:00,193.1,195.61,193.0,195.36,46015.0,193.1,195.61,193.0,195.36,46015.0
2022-03-09 14:30:00,195.36,195.78,194.86,195.16,121089.0,195.36,195.78,194.86,195.16,121089.0
2022-03-09 15:00:00,195.2,198.6,195.11,197.21,109112.0,195.2,198.6,195.11,197.21,109112.0
2022-03-09 15:30:00,197.71,200.69,196.41,197.65,156587.0,197.71,200.69,196.41,197.65,156587.0
2022-03-10 09:30:00,195.14,196.31,188.01,193.47,173813.0,195.14,196.31,188.01,193.47,173813.0
2022-03-10 10:00:00,192.89,194.42,190.29,191.76,57213.0,192.89,194.42,190.29,191.76,57213.0
2022-03-10 10:30:00,191.54,191.59,188.19,188.46,97901.0,191.54,191.59,188.19,188.46,97901.0
2022-03-10 11:00:00,188.42,188.47,184.51,188.28,55990.0,188.42,188.47,184.51,188.28,55990.0
2022-03-10 11:30:00,187.94,190.19,187.75,190.05,18251.0,187.94,190.19,187.75,190.05,18251.0
2022-03-10 12:00:00,190.18,190.67,187.35,188.36,16405.0,190.18,190.67,187.35,188.36,16405.0
2022-03-10 12:30:00,187.83,188.95,187.44,188.37,12681.0,187.83,188.95,187.44,188.37,12681.0
2022-03-10 13:00:00,188.34,188.61,187.22,188.59,39900.0,188.34,188.61,187.22,188.59,39900.0
2022-03-10 13:30:00,188.0,189.33,187.78,189.1,20486.0,188.0,189.33,187.78,189.1,20486.0
2022-03-10 14:00:00,188.81,190.85,188.81,190.37,32685.0,188.81,190.85,188.81,190.37,32685.0
2022-03-10 14:30:00,190.43,190.67,188.86,189.5,47685.0,190.43,190.67,188.86,189.5,47685.0
2022-03-10 15:00:00,189.5,189.98,188.35,188.72,23675.0,189.5,189.98,188.35,188.72,23675.0
2022-03-10 15:30:00,189.17,189.62,187.27,188.31,172425.0,189.17,189.62,187.27,188.31,172425.0
2022-03-11 09:30:00,196.78,198.84,193.5,196.8,84868.0,196.78,198.84,193.5,196.8,84868.0
2022-03-11 10:00:00,196.48,196.48,191.52,193.3,74438.0,196.48,196.48,191.52,193.3,74438.0
2022-03-11 10:30:00,193.12,193.77,189.31,193.77,151368.0,193.12,193.77,189.31,193.77,151368.0
2022-03-11 11:00:00,193.57,196.12,193.01,193.01,37113.0,193.57,196.12,193.01,193.01,37113.0
2022-03-11 11:30:00,192.97,195.0,192.06,194.95,38240.0,192.97,195.0,192.06,194.95,38240.0
2022-03-11 12:00:00,194.8,195.04,193.21,194.0,23428.0,194.8,195.04,193.21,194.0,23428.0
2022-03-11 12:30:00,193.94,195.0,193.8,194.3,54429.0,193.94,195.0,193.8,194.3,54429.0
2022-03-11 13:00:00,194.37,200.79,194.36,200.51,64066.0,194.37,200.79,194.36,200.51,64066.0
2022-03-11 13:30:00,200.62,204.28,199.11,202.96,68800.0,200.62,204.28,199.11,202.96,68800.0
2022-03-11 14:00:00,202.83,207.66,202.64,207.38,83057.0,202.83,207.66,202.64,207.38,83057.0
2022-03-11 14:30:00,207.08,207.84,204.24,207.37,87179.0,207.08,207.84,204.24,207.37,87179.0
2022-03-11 15:00:00,207.5,207.54,202.9,203.23,48221.0,207.5,207.54,202.9,203.23,48221.0
2022-03-11 15:30:00,203.04,203.35,200.03,200.31,155377.0,203.04,203.35,200.03,200.31,155377.0
2022-03-14 09:30:00,198.48,215.49,198.48,211.28,109053.0,198.48,215.49,198.48,211.28,109053.0
2022-03-14 10:00:00,211.41,213.89,209.51,211.24,91796.0,211.41,213.89,209.51,211.24,91796.0
2022-03-14 10:30:00,211.19,216.62,208.37,216.59,74444.0,211.19,216.62,208.37,216.59,74444.0
2022-03-14 11:00:00,216.27,216.39,212.73,213.9,78255.0,216.27,216.39,212.73,213.9,78255.0
2022-03-14 11:30:00,213.58,216.29,212.88,216.29,64092.0,213.58,216.29,212.88,216.29,64092.0
2022-03-14 12:00:00,216.34,218.01,215.06,217.45,81000.0,216.34,218.01,215.06,217.45,81000.0
2022-03-14 12:30:00,217.68,220.41,215.02,216.15,79505.0,217.68,220.41,215.02,216.15,79505.0
2022-03-14 13:00:00,216.01,216.7,212.52,215.44,95900.0,216.01,216.7,212.52,215.44,95900.0
2022-03-14 13:30:00,215.59,219.54,213.11,217.2,78216.0,215.59,219.54,213.11,217.2,78216.0
2022-03-14 14:00:00,217.2,218.1,215.31,217.92,49904.0,217.2,218.1,215.31,217.92,49904.0
2022-03-14 14:30:00,218.15,219.9,216.92,217.36,75556.0,218.15,219.9,216.92,217.36,75556.0
2022-03-14 15:00:00,217.04,220.23,216.76,218.28,140229.0,217.04,220.23,216.76,218.28,140229.0
2022-03-14 15:30:00,218.12,221.29,217.32,220.01,257633.0,218.12,221.29,217.32,220.01,257633.0
2022-03-15 09:30:00,216.93,220.49,210.92,215.39,128453.0,216.93,220.49,210.92,215.39,128453.0
2022-03-15 10:00:00,215.58,221.05,214.52,220.65,165988.0,215.58,221.05,214.52,220.65,165988.0
2022-03-15 10:30:00,220.64,222.3,217.0,219.93,102928.0,220.64,222.3,217.0,219.93,102928.0
2022-03-15 11:00:00,220.15,222.59,218.6,220.94,100769.0,220.15,222.59,218.6,220.94,100769.0
2022-03-15 11:30:00,220.96,221.72,216.96,218.99,78764.0,220.96,221.72,216.96,218.99,78764.0
2022-03-15 12:00:00,219.15,219.89,216.2,218.57,50315.0,219.15,219.89,216.2,218.57,50315.0
2022-03-15 12:30:00,218.58,223.67,217.98,223.39,75287.0,218.58,223.67,217.98,223.39,75287.0
2022-03-15 13:00:00,223.45,226.69,222.3,223.86,81088.0,223.45,226.69,222.3,223.86,81088.0
2022-03-15 13:30:00,223.97,227.23,223.87,226.93,48501.0,223.97,227.23,223.87,226.93,48501.0
2022-03-15 14:00:00,226.77,227.32,224.43,225.76,76160.0,226.77,227.32,224.43,225.76,76160.0
2022-03-15 14:30:00,225.66,226.06,224.11,224.93,71127.0,225.66,226.06,224.11,224.93,71127.0
2022-03-15 15:00:00,224.77,227.93,223.51,226.67,108997.0,224.77,227.93,223.51,226.67,108997.0
2022-03-15 15:30:00,226.7,228.61,224.74,225.13,275102.0,226.7,228.61,224.74,225.13,275102.0
2022-03-16 09:30:00,232.8,255.92,232.3,255.16,308090.0,232.8,255.92,232.3,255.16,308090.0
2022-03-16 10:00:00,255.63,273.71,253.75,261.5,351268.0,255.63,273.71,253.75,261.5,351268.0
2022-03-16 10:30:00,261.62,265.96,254.47,264.59,198333.0,261.62,265.96,254.47,264.59,198333.0
2022-03-16 11:00:00,264.39,268.96,262.0,264.85,163450.0,264.39,268.96,262.0,264.85,163450.0
2022-03-16 11:30:00,264.47,268.68,264.16,268.36,54223.0,264.47,268.68,264.16,268.36,54223.0
2022-03-16 12:00:00,268.36,272.82,267.73,270.57,91220.0,268.36,272.82,267.73,270.57,91220.0
2022-03-16 12:30:00,270.6,276.0,270.58,275.61,183559.0,270.6,276.0,270.58,275.61,183559.0
2022-03-16 13:00:00,275.68,277.13,260.77,264.86,220944.0,275.68,277.13,260.77,264.86,220944.0
2022-03-16 13:30:00,265.01,271.92,264.75,271.0,175037.0,265.01,271.92,264.75,271.0,175037.0
2022-03-16 14:00:00,270.4,271.58,260.0,263.53,108248.0,270.4,271.58,260.0,263.53,108248.0
2022-03-16 14:30:00,263.26,276.35,262.01,275.4,113966.0,263.26,276.35,262.01,275.4,113966.0
2022-03-16 15:00:00,275.22,277.49,272.26,274.82,128534.0,275.22,277.49,272.26,274.82,128534.0
2022-03-16 15:30:00,275.17,284.5,273.8,281.45,277757.0,275.17,284.5,273.8,281.45,277757.0
2022-03-17 09:30:00,270.47,272.65,261.97,271.97,169059.0,270.47,272.65,261.97,271.97,169059.0
2022-03-17 10:00:00,272.0,275.5,267.24,268.68,59930.0,272.0,275.5,267.24,268.68,59930.0
2022-03-17 10:30:00,268.71,270.59,267.56,269.59,94444.0,268.71,270.59,267.56,269.59,94444.0
2022-03-17 11:00:00,269.88,272.87,269.06,272.21,44853.0,269.88,272.87,269.06,272.21,44853.0
2022-03-17 11:30:00,272.19,272.48,269.35,269.99,39728.0,272.19,272.48,269.35,269.99,39728.0
2022-03-17 12:00:00,270.03,274.18,269.52,274.18,32108.0,270.03,274.18,269.52,274.18,32108.0
2022-03-17 12:30:00,274.74,275.1,272.88,274.55,34294.0,274.74,275.1,272.88,274.55,34294.0
2022-03-17 13:00:00,274.51,275.1,272.73,274.88,26366.0,274.51,275.1,272.73,274.88,26366.0
2022-03-17 13:30:00,274.5,275.72,273.48,275.0,22316.0,274.5,275.72,273.48,275.0,22316.0
2022-03-17 14:00:00,274.49,274.49,271.87,272.67,47956.0,274.49,274.49,271.87,272.67,47956.0
2022-03-17 14:30:00,272.68,273.9,272.61,273.06,37949.0,272.68,273.9,272.61,273.06,37949.0
2022-03-17 15:00:00,273.04,274.08,272.77,273.38,48890.0,273.04,274.08,272.77,273.38,48890.0
2022-03-17 15:30:00,273.28,274.6,272.72,273.09,142025.0,273.28,274.6,272.72,273.09,142025.0
2022-03-18 09:30:00,273.23,282.39,271.84,281.39,175284.0,273.23,282.39,271.84,281.39,175284.0
2022-03-18 10:00:00,281.24,283.98,280.76,282.89,53288.0,281.24,283.98,280.76,282.89,53288.0
2022-03-18 10:30:00,283.28,285.0,279.05,279.61,154861.0,283.28,285.0,279.05,279.61,154861.0
2022-03-18 11:00:00,279.53,281.37,278.63,280.11,70022.0,279.53,281.37,278.63,280.11,70022.0
2022-03-18 11:30:00,280.53,281.28,279.62,280.81,39959.0,280.53,281.28,279.62,280.81,39959.0
2022-03-18 12:00:00,280.68,281.1,278.41,280.19,48551.0,280.68,281.1,278.41,280.19,48551.0
2022-03-18 12:30:00,280.4,280.71,277.81,279.06,21008.0,280.4,280.71,277.81,279.06,21008.0
2022-03-18 13:00:00,279.11,283.01,278.44,282.9,64127.0,279.11,283.01,278.44,282.9,64127.0
2022-03-18 13:30:00,283.0,283.64,282.67,283.43,66077.0,283.0,283.64,282.67,283.43,66077.0
2022-03-18 14:00:00,283.57,285.5,282.34,283.73,61383.0,283.57,285.5,282.34,283.73,61383.0
2022-03-18 14:30:00,283.67,284.68,283.04,284.4,43472.0,283.67,284.68,283.04,284.4,43472.0
2022-03-18 15:00:00,284.57,290.31,283.32,290.3,128145.0,284.57,290.31,283.32,290.3,128145.0
2022-03-18 15:30:00,290.48,300.22,289.76,294.39,450033.0,290.48,300.22,289.76,294.39,450033.0
2022-03-21 09:30:00,293.41,295.5,283.49,283.72,219010.0,293.41,295.5,283.49,283.72,219010.0
2022-03-21 10:00:00,283.71,284.59,277.66,277.8,248510.0,283.71,284.59,277.66,277.8,248510.0
2022-03-21 10:30:00,277.73,284.11,277.53,283.5,97813.0,277.73,284.11,277.53,283.5,97813.0
2022-03-21 11:00:00,283.0,284.6,281.05,283.44,38126.0,283.0,284.6,281.05,283.44,38126.0
2022-03-21 11:30:00,282.54,284.0,281.07,283.04,41065.0,282.54,284.0,281.07,283.04,41065.0
2022-03-21 12:00:00,282.7,283.67,280.35,282.79,19029.0,282.7,283.67,280.35,282.79,19029.0
2022-03-21 12:30:00,282.21,284.71,279.68,279.68,48923.0,282.21,284.71,279.68,279.68,48923.0
2022-03-21 13:00:00,279.57,283.31,277.08,280.0,69427.0,279.57,283.31,277.08,280.0,69427.0
2022-03-21 13:30:00,280.39,283.24,278.15,280.6,45742.0,280.39,283.24,278.15,280.6,45742.0
2022-03-21 14:00:00,281.05,283.0,280.22,281.78,31868.0,281.05,283.0,280.22,281.78,31868.0
2022-03-21 14:30:00,281.71,281.71,278.48,278.65,29828.0,281.71,281.71,278.48,278.65,29828.0
2022-03-21 15:00:00,278.94,284.5,277.45,281.41,101468.0,278.94,284.5,277.45,281.41,101468.0
2022-03-21 15:30:00,281.44,285.53,281.31,284.05,142966.0,281.44,285.53,281.31,284.05,142966.0
2022-03-22 09:30:00,283.39,291.87,283.39,291.83,61249.0,283.39,291.87,283.39,291.83,61249.0
2022-03-22 10:00:00,291.95,293.91,288.93,292.83,43027.0,291.95,293.91,288.93,292.83,43027.0
2022-03-22 10:30:00,293.23,294.18,291.3,292.94,51797.0,293.23,294.18,291.3,292.94,51797.0
2022-03-22 11:00:00,293.11,294.49,290.05,290.94,35910.0,293.11,294.49,290.05,290.94,35910.0
2022-03-22 11:30:00,291.17,292.75,290.0,291.89,59724.0,291.17,292.75,290.0,291.89,59724.0
2022-03-22 12:00:00,291.96,292.34,289.52,291.79,44659.0,291.96,292.34,289.52,291.79,44659.0
2022-03-22 12:30:00,291.58,292.0,290.23,290.42,26438.0,291.58,292.0,290.23,290.42,26438.0
2022-03-22 13:00:00,290.24,291.38,289.98,291.23,23211.0,290.24,291.38,289.98,291.23,23211.0
2022-03-22 13:30:00,291.36,297.5,289.9,295.45,35764.0,291.36,297.5,289.9,295.45,35764.0
2022-03-22 14:00:00,295.41,296.34,293.17,295.26,19349.0,295.41,296.34,293.17,295.26,19349.0
2022-03-22 14:30:00,294.7,295.27,293.58,294.97,14230.0,294.7,295.27,293.58,294.97,14230.0
2022-03-22 15:00:00,294.67,298.41,293.65,297.34,36199.0,294.67,298.41,293.65,297.34,36199.0
2022-03-22 15:30:00,297.03,304.45,296.74,303.54,212671.0,297.03,304.45,296.74,303.54,212671.0
2022-03-23 09:30:00,298.86,303.6,297.69,301.76,113999.0,298.86,303.6,297.69,301.76,113999.0
2022-03-23 10:00:00,300.54,306.91,299.54,303.66,51266.0,300.54,306.91,299.54,303.66,51266.0
2022-03-23 10:30:00,304.06,306.58,303.44,304.89,96934.0,304.06,306.58,303.44,304.89,96934.0
2022-03-23 11:00:00,305.03,306.1,303.86,304.53,57785.0,305.03,306.1,303.86,304.53,57785.0
2022-03-23 11:30:00,304.31,304.74,300.03,302.71,49529.0,304.31,304.74,300.03,302.71,49529.0
2022-03-23 12:00:00,302.23,303.27,300.72,301.76,68650.0,302.23,303.27,300.72,301.76,68650.0
2022-03-23 12:30:00,301.74,302.12,296.53,300.22,49162.0,301.74,302.12,296.53,300.22,49162.0
2022-03-23 13:00:00,300.18,300.6,295.0,295.1,49802.0,300.18,300.6,295.0,295.1,49802.0
2022-03-23 13:30:00,294.79,302.1,294.79,301.18,109103.0,294.79,302.1,294.79,301.18,109103.0
2022-03-23 14:00:00,301.32,302.15,296.08,298.68,39824.0,301.32,302.15,296.08,298.68,39824.0
2022-03-23 14:30:00,298.61,299.63,298.1,298.5,23716.0,298.61,299.63,298.1,298.5,23716.0
2022-03-23 15:00:00,298.5,299.99,295.64,299.99,47767.0,298.5,299.99,295.64,299.99,47767.0
2022-03-23 15:30:00,299.79,308.0,296.99,307.41,306484.0,299.79,308.0,296.99,307.41,306484.0
2022-03-24 09:30:00,304.0,305.4,293.04,294.1,193622.0,304.0,305.4,293.04,294.1,193622.0
2022-03-24 10:00:00,294.1,296.33,285.86,294.73,173122.0,294.1,296.33,285.86,294.73,173122.0
2022-03-24 10:30:00,294.73,297.55,294.52,294.98,123324.0,294.73,297.55,294.52,294.98,123324.0
2022-03-24 11:00:00,294.5,296.17,291.63,295.22,84654.0,294.5,296.17,291.63,295.22,84654.0
2022-03-24 11:30:00,295.38,296.09,293.63,293.66,61147.0,295.38,296.09,293.63,293.66,61147.0
2022-03-24 12:00:00,293.49,295.15,288.73,288.77,58690.0,293.49,295.15,288.73,288.77,58690.0
2022-03-24 12:30:00,288.97,290.22,287.35,288.07,74548.0,288.97,290.22,287.35,288.07,74548.0
2022-03-24 13:00:00,288.05,289.4,287.6,289.05,28090.0,288.05,289.4,287.6,289.05,28090.0
2022-03-24 13:30:00,288.82,289.04,287.59,288.97,39588.0,288.82,289.04,287.59,288.97,39588.0
2022-03-24 14:00:00,288.96,290.94,288.56,289.94,51386.0,288.96,290.94,288.56,289.94,51386.0
2022-03-24 14:30:00,290.12,290.12,287.62,289.48,29601.0,290.12,290.12,287.62,289.48,29601.0
2022-03-24 15:00:00,289.43,292.95,288.75,291.64,87693.0,289.43,292.95,288.75,291.64,87693.0
2022-03-24 15:30:00,291.66,291.87,287.64,288.32,173163.0,291.66,291.87,287.64,288.32,173163.0
2022-03-25 09:30:00,291.85,291.85,271.03,271.23,98881.0,291.85,291.85,271.03,271.23,98881.0
2022-03-25 10:00:00,271.0,273.15,263.47,265.26,69237.0,271.0,273.15,263.47,265.26,69237.0
2022-03-25 10:30:00,265.31,270.99,264.74,270.53,59630.0,265.31,270.99,264.74,270.53,59630.0
2022-03-25 11:00:00,270.77,271.31,261.88,262.3,43049.0,270.77,271.31,261.88,262.3,43049.0
2022-03-25 11:30:00,262.78,265.6,260.23,260.43,48484.0,262.78,265.6,260.23,260.43,48484.0
2022-03-25 12:00:00,260.53,262.67,260.31,262.35,49268.0,260.53,262.67,260.31,262.35,49268.0
2022-03-25 12:30:00,262.29,262.55,260.11,261.32,17759.0,262.29,262.55,260.11,261.32,17759.0
2022-03-25 13:00:00,261.01,262.2,260.11,260.8,30418.0,261.01,262.2,260.11,260.8,30418.0
2022-03-25 13:30:00,260.81,261.64,260.55,261.43,22445.0,260.81,261.64,260.55,261.43,22445.0
2022-03-25 14:00:00,261.4,264.69,261.12,264.64,45215.0,261.4,264.69,261.12,264.64,45215.0
2022-03-25 14:30:00,264.75,268.76,264.75,268.55,52663.0,264.75,268.76,264.75,268.55,52663.0
2022-03-25 15:00:00,268.48,268.73,262.82,263.17,39000.0,268.48,268.73,262.82,263.17,39000.0
2022-03-25 15:30:00,262.76,266.83,261.44,266.57,141759.0,262.76,266.83,261.44,266.57,141759.0
2022-03-28 09:30:00,270.0,279.98,270.0,274.9,54518.0,270.0,279.98,270.0,274.9,54518.0
2022-03-28 10:00:00,274.94,274.94,270.0,273.32,42544.0,274.94,274.94,270.0,273.32,42544.0
2022-03-28 10:30:00,273.52,273.79,268.05,269.59,24543.0,273.52,273.79,268.05,269.59,24543.0
2022-03-28 11:00:00,269.34,270.0,265.44,268.34,28821.0,269.34,270.0,265.44,268.34,28821.0
2022-03-28 11:30:00,268.44,268.45,264.44,265.47,17467.0,268.44,268.45,264.44,265.47,17467.0
2022-03-28 12:00:00,265.2,266.8,264.1,264.71,11201.0,265.2,266.8,264.1,264.71,11201.0
2022-03-28 12:30:00,264.74,267.22,264.73,265.63,22448.0,264.74,267.22,264.73,265.63,22448.0
2022-03-28 13:00:00,265.62,267.75,265.12,267.24,28890.0,265.62,267.75,265.12,267.24,28890.0
2022-03-28 13:30:00,266.72,268.07,266.64,267.17,27814.0,266.72,268.07,266.64,267.17,27814.0
2022-03-28 14:00:00,267.37,268.17,266.81,267.56,11794.0,267.37,268.17,266.81,267.56,11794.0
2022-03-28 14:30:00,267.92,272.19,267.29,272.0,30294.0,267.92,272.19,267.29,272.0,30294.0
2022-03-28 15:00:00,272.0,276.35,271.27,275.61,35723.0,272.0,276.35,271.27,275.61,35723.0
2022-03-28 15:30:00,275.6,277.77,272.31,275.44,102693.0,275.6,277.77,272.31,275.44,102693.0
2022-03-29 09:30:00,308.0,330.0,308.0,324.55,326443.0,308.0,330.0,308.0,324.55,326443.0
2022-03-29 10:00:00,324.62,324.66,302.26,304.75,237624.0,324.62,324.66,302.26,304.75,237624.0
2022-03-29 10:30:00,304.8,308.72,300.81,303.26,86818.0,304.8,308.72,300.81,303.26,86818.0
2022-03-29 11:00:00,304.14,304.32,299.87,302.11,64490.0,304.14,304.32,299.87,302.11,64490.0
2022-03-29 11:30:00,302.8,304.46,300.3,303.72,24777.0,302.8,304.46,300.3,303.72,24777.0
2022-03-29 12:00:00,303.97,310.48,302.75,307.55,44747.0,303.97,310.48,302.75,307.55,44747.0
2022-03-29 12:30:00,307.66,310.53,305.96,310.45,28230.0,307.66,310.53,305.96,310.45,28230.0
2022-03-29 13:00:00,309.8,316.16,309.79,315.6,59510.0,309.8,316.16,309.79,315.6,59510.0
2022-03-29 13:30:00,315.76,315.82,310.92,313.3,39907.0,315.76,315.82,310.92,313.3,39907.0
2022-03-29 14:00:00,313.39,313.39,307.43,307.71,67059.0,313.39,313.39,307.43,307.71,67059.0
2022-03-29 14:30:00,307.71,313.12,305.5,313.07,50053.0,307.71,313.12,305.5,313.07,50053.0
2022-03-29 15:00:00,313.43,318.26,311.47,311.98,61421.0,313.43,318.26,311.47,311.98,61421.0
2022-03-29 15:30:00,311.96,312.1,306.24,307.21,93348.0,311.96,312.1,306.24,307.21,93348.0
2022-03-30 09:30:00,298.33,298.47,291.23,294.89,96175.0,298.33,298.47,291.23,294.89,96175.0
2022-03-30 10:00:00,294.99,295.71,290.51,292.18,39299.0,294.99,295.71,290.51,292.18,39299.0
2022-03-30 10:30:00,292.66,297.44,291.87,294.69,36082.0,292.66,297.44,291.87,294.69,36082.0
2022-03-30 11:00:00,294.69,298.17,294.57,295.51,25562.0,294.69,298.17,294.57,295.51,25562.0
2022-03-30 11:30:00,295.26,296.69,294.93,296.34,11296.0,295.26,296.69,294.93,296.34,11296.0
2022-03-30 12:00:00,296.67,297.56,294.81,295.62,17043.0,296.67,297.56,294.81,295.62,17043.0
2022-03-30 12:30:00,295.41,297.92,294.97,296.8,17834.0,295.41,297.92,294.97,296.8,17834.0
2022-03-30 13:00:00,296.92,298.5,295.8,296.52,18119.0,296.92,298.5,295.8,296.52,18119.0
2022-03-30 13:30:00,296.55,297.44,296.12,296.5,33888.0,296.55,297.44,296.12,296.5,33888.0
2022-03-30 14:00:00,296.72,297.56,296.2,296.99,29742.0,296.72,297.56,296.2,296.99,29742.0
2022-03-30 14:30:00,296.95,298.2,295.92,296.57,38188.0,296.95,298.2,295.92,296.57,38188.0
2022-03-30 15:00:00,296.65,296.65,292.21,293.03,56604.0,296.65,296.65,292.21,293.03,56604.0
2022-03-30 15:30:00,292.96,295.1,292.47,293.28,55502.0,292.96,295.1,292.47,293.28,55502.0
2022-03-31 09:30:00,294.66,305.66,291.47,304.97,59427.0,294.66,305.66,291.47,304.97,59427.0
2022-03-31 10:00:00,304.56,305.61,301.56,302.67,51734.0,304.56,305.61,301.56,302.67,51734.0
2022-03-31 10:30:00,302.95,311.86,302.67,311.42,30321.0,302.95,311.86,302.67,311.42,30321.0
2022-03-31 11:00:00,311.42,311.44,308.44,309.49,27105.0,311.42,311.44,308.44,309.49,27105.0
2022-03-31 11:30:00,309.47,310.28,307.41,309.25,44501.0,309.47,310.28,307.41,309.25,44501.0
2022-03-31 12:00:00,309.11,310.35,307.64,308.05,66158.0,309.11,310.35,307.64,308.05,66158.0
2022-03-31 12:30:00,308.0,308.08,305.36,305.37,20689.0,308.0,308.08,305.36,305.37,20689.0
2022-03-31 13:00:00,305.39,306.38,301.17,301.58,22643.0,305.39,306.38,301.17,301.58,22643.0
2022-03-31 13:30:00,301.5,301.98,296.13,298.3,49856.0,301.5,301.98,296.13,298.3,49856.0
2022-03-31 14:00:00,298.26,300.51,297.99,299.93,19136.0,298.26,300.51,297.99,299.93,19136.0
2022-03-31 14:30:00,299.96,301.49,298.95,300.77,30309.0,299.96,301.49,298.95,300.77,30309.0
2022-03-31 15:00:00,301.1,302.76,297.62,298.96,21631.0,301.1,302.76,297.62,298.96,21631.0
2022-03-31 15:30:00,298.74,299.57,295.72,295.73,101940.0,298.74,299.57,295.72,295.73,101940.0
2022-04-01 09:30:00,297.37,300.64,294.29,298.58,58635.0,297.37,300.64,294.29,298.58,58635.0
2022-04-01 10:00:00,299.05,299.62,294.6,296.45,22597.0,299.05,299.62,294.6,296.45,22597.0
2022-04-01 10:30:00,297.01,303.83,297.01,301.99,26377.0,297.01,303.83,297.01,301.99,26377.0
2022-04-01 11:00:00,302.3,302.62,296.19,296.19,24452.0,302.3,302.62,296.19,296.19,24452.0
2022-04-01 11:30:00,296.75,298.94,296.01,296.54,19151.0,296.75,298.94,296.01,296.54,19151.0
2022-04-01 12:00:00,296.5,296.5,293.41,294.21,11377.0,296.5,296.5,293.41,294.21,11377.0
2022-04-01 12:30:00,293.22,293.22,289.54,290.06,14802.0,293.22,293.22,289.54,290.06,14802.0
2022-04-01 13:00:00,290.65,291.47,289.09,289.4,10927.0,290.65,291.47,289.09,289.4,10927.0
2022-04-01 13:30:00,289.36,291.93,288.58,290.32,8339.0,289.36,291.93,288.58,290.32,8339.0
2022-04-01 14:00:00,290.01,290.13,288.57,289.1,12363.0,290.01,290.13,288.57,289.1,12363.0
2022-04-01 14:30:00,289.62,290.64,289.0,289.15,11207.0,289.62,290.64,289.0,289.15,11207.0
2022-04-01 15:00:00,288.99,289.53,287.31,288.0,14758.0,288.99,289.53,287.31,288.0,14758.0
2022-04-01 15:30:00,287.79,289.83,285.84,287.04,120287.0,287.79,289.83,285.84,287.04,120287.0
2022-04-04 09:30:00,291.47,294.01,286.42,290.1,42350.0,291.47,294.01,286.42,290.1,42350.0
2022-04-04 10:00:00,289.86,291.55,287.74,288.87,10780.0,289.86,291.55,287.74,288.87,10780.0
2022-04-04 10:30:00,288.87,292.14,288.68,290.79,12353.0,288.87,292.14,288.68,290.79,12353.0
2022-04-04 11:00:00,291.51,298.61,291.45,298.17,29320.0,291.51,298.61,291.45,298.17,29320.0
2022-04-04 11:30:00,298.17,298.39,295.87,296.42,7364.0,298.17,298.39,295.87,296.42,7364.0
2022-04-04 12:00:00,296.22,296.72,295.06,295.06,11968.0,296.22,296.72,295.06,295.06,11968.0
2022-04-04 12:30:00,294.92,295.35,291.46,292.71,14390.0,294.92,295.35,291.46,292.71,14390.0
2022-04-04 13:00:00,292.7,294.78,292.14,294.42,11912.0,292.7,294.78,292.14,294.42,11912.0
2022-04-04 13:30:00,293.69,296.25,292.93,295.82,8381.0,293.69,296.25,292.93,295.82,8381.0
2022-04-04 14:00:00,294.5,296.08,294.23,296.08,7917.0,294.5,296.08,294.23,296.08,7917.0
2022-04-04 14:30:00,295.92,297.34,295.9,296.67,9874.0,295.92,297.34,295.9,296.67,9874.0
2022-04-04 15:00:00,296.63,296.63,295.18,295.83,17728.0,296.63,296.63,295.18,295.83,17728.0
2022-04-04 15:30:00,295.98,298.26,294.89,297.71,66772.0,295.98,298.26,294.89,297.71,66772.0
2022-04-05 09:30:00,294.05,294.22,286.51,290.42,40560.0,294.05,294.22,286.51,290.42,40560.0
2022-04-05 10:00:00,290.12,291.12,283.0,284.12,29244.0,290.12,291.12,283.0,284.12,29244.0
2022-04-05 10:30:00,284.95,285.25,282.54,285.0,19511.0,284.95,285.25,282.54,285.0,19511.0
2022-04-05 11:00:00,285.15,285.31,282.32,283.84,15518.0,285.15,285.31,282.32,283.84,15518.0
2022-04-05 11:30:00,283.51,283.51,281.47,282.17,8010.0,283.51,283.51,281.47,282.17,8010.0
2022-04-05 12:00:00,282.18,282.18,276.04,276.04,31177.0,282.18,282.18,276.04,276.04,31177.0
2022-04-05 12:30:00,276.2,276.44,274.74,275.65,45674.0,276.2,276.44,274.74,275.65,45674.0
2022-04-05 13:00:00,275.88,279.57,275.88,279.16,20902.0,275.88,279.57,275.88,279.16,20902.0
2022-04-05 13:30:00,278.58,281.33,277.62,280.94,29875.0,278.58,281.33,277.62,280.94,29875.0
2022-04-05 14:00:00,280.91,280.96,278.89,278.89,9014.0,280.91,280.96,278.89,278.89,9014.0
2022-04-05 14:30:00,278.71,282.59,275.86,281.4,31141.0,278.71,282.59,275.86,281.4,31141.0
2022-04-05 15:00:00,281.53,281.54,276.4,277.27,22856.0,281.53,281.54,276.4,277.27,22856.0
2022-04-05 15:30:00,277.18,283.35,276.01,282.46,69062.0,277.18,283.35,276.01,282.46,69062.0
2022-04-06 09:30:00,276.01,279.92,271.01,271.36,48469.0,276.01,279.92,271.01,271.36,48469.0
2022-04-06 10:00:00,271.39,274.55,269.89,270.85,22086.0,271.39,274.55,269.89,270.85,22086.0
2022-04-06 10:30:00,270.64,276.1,270.43,273.81,12515.0,270.64,276.1,270.43,273.81,12515.0
2022-04-06 11:00:00,272.05,274.5,271.19,273.56,17149.0,272.05,274.5,271.19,273.56,17149.0
2022-04-06 11:30:00,273.13,275.47,272.31,273.53,7106.0,273.13,275.47,272.31,273.53,7106.0
2022-04-06 12:00:00,273.39,273.57,270.81,271.39,9419.0,273.39,273.57,270.81,271.39,9419.0
2022-04-06 12:30:00,271.0,272.1,270.8,271.48,7381.0,271.0,272.1,270.8,271.48,7381.0
2022-04-06 13:00:00,271.31,274.37,270.86,273.71,9548.0,271.31,274.37,270.86,273.71,9548.0
2022-04-06 13:30:00,273.77,276.93,272.45,275.0,13363.0,273.77,276.93,272.45,275.0,13363.0
2022-04-06 14:00:00,274.97,276.37,270.66,274.39,26767.0,274.97,276.37,270.66,274.39,26767.0
2022-04-06 14:30:00,273.87,278.73,273.58,278.59,24676.0,273.87,278.73,273.58,278.59,24676.0
2022-04-06 15:00:00,279.15,280.84,275.0,275.65,15221.0,279.15,280.84,275.0,275.65,15221.0
2022-04-06 15:30:00,275.14,278.25,275.01,275.47,37802.0,275.14,278.25,275.01,275.47,37802.0
2022-04-07 09:30:00,273.0,279.6,272.14,277.3,62079.0,273.0,279.6,272.14,277.3,62079.0
2022-04-07 10:00:00,277.12,281.21,275.22,278.24,16608.0,277.12,281.21,275.22,278.24,16608.0
2022-04-07 10:30:00,277.78,277.91,272.12,277.44,10221.0,277.78,277.91,272.12,277.44,10221.0
2022-04-07 11:00:00,278.21,283.29,275.55,276.02,49182.0,278.21,283.29,275.55,276.02,49182.0
2022-04-07 11:30:00,275.81,278.71,275.06,278.29,10982.0,275.81,278.71,275.06,278.29,10982.0
2022-04-07 12:00:00,278.6,279.61,276.64,276.65,6965.0,278.6,279.61,276.64,276.65,6965.0
2022-04-07 12:30:00,276.88,277.72,273.41,275.32,10606.0,276.88,277.72,273.41,275.32,10606.0
2022-04-07 13:00:00,275.36,279.3,275.36,278.61,9670.0,275.36,279.3,275.36,278.61,9670.0
2022-04-07 13:30:00,278.3,279.48,277.0,278.93,6433.0,278.3,279.48,277.0,278.93,6433.0
2022-04-07 14:00:00,279.31,280.5,278.07,279.66,7541.0,279.31,280.5,278.07,279.66,7541.0
2022-04-07 14:30:00,279.03,281.98,278.88,281.82,7488.0,279.03,281.98,278.88,281.82,7488.0
2022-04-07 15:00:00,281.51,285.58,281.49,283.44,19250.0,281.51,285.58,281.49,283.44,19250.0
2022-04-07 15:30:00,283.75,284.75,279.93,280.26,44602.0,283.75,284.75,279.93,280.26,44602.0
2022-04-08 09:30:00,283.56,299.87,280.0,299.0,146364.0,283.56,299.87,280.0,299.0,146364.0
2022-04-08 10:00:00,298.82,301.27,294.01,301.27,77799.0,298.82,301.27,294.01,301.27,77799.0
2022-04-08 10:30:00,301.34,306.75,299.41,305.07,50870.0,301.34,306.75,299.41,305.07,50870.0
2022-04-08 11:00:00,304.67,321.21,304.07,318.26,142429.0,304.67,321.21,304.07,318.26,142429.0
2022-04-08 11:30:00,319.21,320.58,314.52,317.56,61726.0,319.21,320.58,314.52,317.56,61726.0
2022-04-08 12:00:00,318.02,318.64,311.54,316.15,93265.0,318.02,318.64,311.54,316.15,93265.0
2022-04-08 12:30:00,315.92,316.88,314.28,316.0,34449.0,315.92,316.88,314.28,316.0,34449.0
2022-04-08 13:00:00,316.1,318.17,314.37,315.3,47122.0,316.1,318.17,314.37,315.3,47122.0
2022-04-08 13:30:00,315.1,316.98,314.41,315.98,23365.0,315.1,316.98,314.41,315.98,23365.0
2022-04-08 14:00:00,315.53,316.89,314.09,314.23,28608.0,315.53,316.89,314.09,314.23,28608.0
2022-04-08 14:30:00,314.42,315.93,313.44,314.09,33987.0,314.42,315.93,313.44,314.09,33987.0
2022-04-08 15:00:00,313.84,315.39,313.78,314.84,22456.0,313.84,315.39,313.78,314.84,22456.0
2022-04-08 15:30:00,314.84,315.25,307.05,308.7,168937.0,314.84,315.25,307.05,308.7,168937.0
2022-04-11 09:30:00,310.0,312.0,298.72,304.26,80104.0,310.0,312.0,298.72,304.26,80104.0
2022-04-11 10:00:00,303.51,307.55,301.23,302.05,40206.0,303.51,307.55,301.23,302.05,40206.0
2022-04-11 10:30:00,302.36,306.92,301.11,302.1,29082.0,302.36,306.92,301.11,302.1,29082.0
2022-04-11 11:00:00,302.05,305.36,301.23,305.29,22647.0,302.05,305.36,301.23,305.29,22647.0
2022-04-11 11:30:00,305.49,306.9,301.88,303.15,28198.0,305.49,306.9,301.88,303.15,28198.0
2022-04-11 12:00:00,302.76,303.07,300.5,301.86,24868.0,302.76,303.07,300.5,301.86,24868.0
2022-04-11 12:30:00,301.81,305.55,300.48,305.2,15135.0,301.81,305.55,300.48,305.2,15135.0
2022-04-11 13:00:00,305.41,306.42,301.51,302.69,30526.0,305.41,306.42,301.51,302.69,30526.0
2022-04-11 13:30:00,302.94,304.56,300.96,302.26,22714.0,302.94,304.56,300.96,302.26,22714.0
2022-04-11 14:00:00,302.61,303.79,301.86,303.45,32024.0,302.61,303.79,301.86,303.45,32024.0
2022-04-11 14:30:00,303.41,306.87,303.15,305.63,17996.0,303.41,306.87,303.15,305.63,17996.0
2022-04-11 15:00:00,305.63,307.09,303.73,304.81,43857.0,305.63,307.09,303.73,304.81,43857.0
2022-04-11 15:30:00,305.02,305.78,303.4,305.65,94136.0,305.02,305.78,303.4,305.65,94136.0
2022-04-12 09:30:00,304.56,312.99,304.31,311.13,30220.0,304.56,312.99,304.31,311.13,30220.0
2022-04-12 10:00:00,311.19,313.38,306.2,306.7,23795.0,311.19,313.38,306.2,306.7,23795.0
2022-04-12 10:30:00,305.42,307.1,298.6,301.9,25683.0,305.42,307.1,298.6,301.9,25683.0
2022-04-12 11:00:00,301.42,308.57,300.26,307.1,26523.0,301.42,308.57,300.26,307.1,26523.0
2022-04-12 11:30:00,307.04,307.84,305.91,306.67,12703.0,307.04,307.84,305.91,306.67,12703.0
2022-04-12 12:00:00,306.21,306.57,303.0,303.59,16070.0,306.21,306.57,303.0,303.59,16070.0
2022-04-12 12:30:00,304.15,304.51,302.41,303.19,16367.0,304.15,304.51,302.41,303.19,16367.0
2022-04-12 13:00:00,303.26,303.52,300.47,301.15,13573.0,303.26,303.52,300.47,301.15,13573.0
2022-04-12 13:30:00,301.46,302.53,296.53,296.91,29205.0,301.46,302.53,296.53,296.91,29205.0
2022-04-12 14:00:00,296.93,298.73,295.77,296.05,20548.0,296.93,298.73,295.77,296.05,20548.0
2022-04-12 14:30:00,296.0,298.75,296.0,296.8,18453.0,296.0,298.75,296.0,296.8,18453.0
2022-04-12 15:00:00,296.9,296.9,293.23,293.47,20294.0,296.9,296.9,293.23,293.47,20294.0
2022-04-12 15:30:00,293.81,298.15,293.79,297.64,63513.0,293.81,298.15,293.79,297.64,63513.0
2022-04-13 09:30:00,298.67,301.63,293.49,298.6,18184.0,298.67,301.63,293.49,298.6,18184.0
2022-04-13 10:00:00,298.06,298.06,292.51,296.25,13571.0,298.06,298.06,292.51,296.25,13571.0
2022-04-13 10:30:00,296.57,298.25,292.15,292.42,28798.0,296.57,298.25,292.15,292.42,28798.0
2022-04-13 11:00:00,292.55,297.77,291.24,297.64,40982.0,292.55,297.77,291.24,297.64,40982.0
2022-04-13 11:30:00,297.97,299.12,292.95,294.63,15039.0,297.97,299.12,292.95,294.63,15039.0
2022-04-13 12:00:00,294.43,294.91,293.0,294.82,5610.0,294.43,294.91,293.0,294.82,5610.0
2022-04-13 12:30:00,295.23,299.0,295.23,299.0,5177.0,295.23,299.0,295.23,299.0,5177.0
2022-04-13 13:00:00,298.96,299.71,297.22,297.85,12358.0,298.96,299.71,297.22,297.85,12358.0
2022-04-13 13:30:00,298.21,298.49,296.13,296.86,6525.0,298.21,298.49,296.13,296.86,6525.0
2022-04-13 14:00:00,296.79,298.41,296.79,298.03,4810.0,296.79,298.41,296.79,298.03,4810.0
2022-04-13 14:30:00,298.09,302.95,297.98,302.84,15896.0,298.09,302.95,297.98,302.84,15896.0
2022-04-13 15:00:00,302.81,307.14,301.96,307.14,46940.0,302.81,307.14,301.96,307.14,46940.0
2022-04-13 15:30:00,306.61,312.98,306.42,307.37,121340.0,306.61,312.98,306.42,307.37,121340.0
2022-04-14 09:30:00,308.15,312.79,303.2,305.1,60846.0,308.15,312.79,303.2,305.1,60846.0
2022-04-14 10:00:00,305.1,307.85,300.23,304.1,68841.0,305.1,307.85,300.23,304.1,68841.0
2022-04-14 10:30:00,304.69,304.69,300.0,301.41,13439.0,304.69,304.69,300.0,301.41,13439.0
2022-04-14 11:00:00,301.27,301.9,298.52,301.9,17116.0,301.27,301.9,298.52,301.9,17116.0
2022-04-14 11:30:00,301.26,301.88,299.95,301.33,5252.0,301.26,301.88,299.95,301.33,5252.0
2022-04-14 12:00:00,301.08,301.95,299.95,300.18,15563.0,301.08,301.95,299.95,300.18,15563.0
2022-04-14 12:30:00,300.06,300.25,296.13,296.24,16919.0,300.06,300.25,296.13,296.24,16919.0
2022-04-14 13:00:00,296.25,296.86,295.32,295.32,21193.0,296.25,296.86,295.32,295.32,21193.0
2022-04-14 13:30:00,295.02,296.12,293.97,295.11,11512.0,295.02,296.12,293.97,295.11,11512.0
2022-04-14 14:00:00,295.28,296.0,293.4,294.43,17300.0,295.28,296.0,293.4,294.43,17300.0
2022-04-14 14:30:00,294.53,295.02,292.33,292.67,10157.0,294.53,295.02,292.33,292.67,10157.0
2022-04-14 15:00:00,292.42,293.23,290.0,290.89,36404.0,292.42,293.23,290.0,290.89,36404.0
2022-04-14 15:30:00,290.62,291.11,289.26,289.99,96210.0,290.62,291.11,289.26,289.99,96210.0
2022-04-18 09:30:00,286.37,290.21,282.52,284.93,30003.0,286.37,290.21,282.52,284.93,30003.0
2022-04-18 10:00:00,286.01,290.0,284.94,288.42,40383.0,286.01,290.0,284.94,288.42,40383.0
2022-04-18 10:30:00,288.7,289.9,286.47,288.03,11881.0,288.7,289.9,286.47,288.03,11881.0
2022-04-18 11:00:00,287.93,288.0,284.07,285.28,9309.0,287.93,288.0,284.07,285.28,9309.0
2022-04-18 11:30:00,285.42,285.42,282.42,285.06,16420.0,285.42,285.42,282.42,285.06,16420.0
2022-04-18 12:00:00,284.18,285.14,283.63,284.23,14006.0,284.18,285.14,283.63,284.23,14006.0
2022-04-18 12:30:00,283.94,284.41,281.59,281.59,15073.0,283.94,284.41,281.59,281.59,15073.0
2022-04-18 13:00:00,281.0,281.16,278.29,279.07,16890.0,281.0,281.16,278.29,279.07,16890.0
2022-04-18 13:30:00,278.83,283.78,278.76,282.13,18613.0,278.83,283.78,278.76,282.13,18613.0
2022-04-18 14:00:00,282.07,283.04,280.17,281.59,13714.0,282.07,283.04,280.17,281.59,13714.0
2022-04-18 14:30:00,281.37,281.62,279.67,281.37,22132.0,281.37,281.62,279.67,281.37,22132.0
2022-04-18 15:00:00,281.34,282.29,279.49,279.53,31805.0,281.34,282.29,279.49,279.53,31805.0
2022-04-18 15:30:00,279.36,281.27,276.51,281.27,70266.0,279.36,281.27,276.51,281.27,70266.0
2022-04-19 09:30:00,281.71,285.43,280.0,285.15,28158.0,281.71,285.43,280.0,285.15,28158.0
2022-04-19 10:00:00,286.0,293.18,285.04,289.47,52981.0,286.0,293.18,285.04,289.47,52981.0
2022-04-19 10:30:00,289.29,292.88,287.89,292.56,48656.0,289.29,292.88,287.89,292.56,48656.0
2022-04-19 11:00:00,292.38,296.41,291.94,294.48,17666.0,292.38,296.41,291.94,294.48,17666.0
2022-04-19 11:30:00,295.16,296.88,294.35,295.02,13026.0,295.16,296.88,294.35,295.02,13026.0
2022-04-19 12:00:00,294.82,295.59,293.57,294.45,12058.0,294.82,295.59,293.57,294.45,12058.0
2022-04-19 12:30:00,294.13,294.91,292.84,294.29,7480.0,294.13,294.91,292.84,294.29,7480.0
2022-04-19 13:00:00,294.77,295.48,294.46,295.39,15105.0,294.77,295.48,294.46,295.39,15105.0
2022-04-19 13:30:00,295.45,299.5,291.75,298.91,36209.0,295.45,299.5,291.75,298.91,36209.0
2022-04-19 14:00:00,298.91,298.97,293.92,295.45,22596.0,298.91,298.97,293.92,295.45,22596.0
2022-04-19 14:30:00,295.52,297.98,295.24,297.51,15064.0,295.52,297.98,295.24,297.51,15064.0
2022-04-19 15:00:00,297.44,298.9,296.63,298.44,20878.0,297.44,298.9,296.63,298.44,20878.0
2022-04-19 15:30:00,298.56,299.34,297.36,298.45,62386.0,298.56,299.34,297.36,298.45,62386.0
2022-04-20 09:30:00,301.48,303.7,290.62,290.95,17316.0,301.48,303.7,290.62,290.95,17316.0
2022-04-20 10:00:00,290.48,294.58,290.38,292.58,26353.0,290.48,294.58,290.38,292.58,26353.0
2022-04-20 10:30:00,291.37,301.5,291.29,301.5,24753.0,291.37,301.5,291.29,301.5,24753.0
2022-04-20 11:00:00,301.35,302.88,300.1,302.13,20226.0,301.35,302.88,300.1,302.13,20226.0
2022-04-20 11:30:00,302.06,302.07,296.29,296.29,8451.0,302.06,302.07,296.29,296.29,8451.0
2022-04-20 12:00:00,296.27,296.28,292.56,292.89,9537.0,296.27,296.28,292.56,292.89,9537.0
2022-04-20 12:30:00,293.18,296.74,293.18,296.74,8085.0,293.18,296.74,293.18,296.74,8085.0
2022-04-20 13:00:00,296.49,296.89,294.08,294.47,7077.0,296.49,296.89,294.08,294.47,7077.0
2022-04-20 13:30:00,294.61,294.61,290.56,290.56,5957.0,294.61,294.61,290.56,290.56,5957.0
2022-04-20 14:00:00,290.5,291.11,288.83,289.77,9621.0,290.5,291.11,288.83,289.77,9621.0
2022-04-20 14:30:00,289.82,291.06,287.29,287.93,10244.0,289.82,291.06,287.29,287.93,10244.0
2022-04-20 15:00:00,288.07,289.32,287.7,287.71,11976.0,288.07,289.32,287.7,287.71,11976.0
2022-04-20 15:30:00,287.8,290.75,286.93,290.16,83488.0,287.8,290.75,286.93,290.16,83488.0
2022-04-21 09:30:00,298.3,302.0,293.06,293.68,29279.0,298.3,302.0,293.06,293.68,29279.0
2022-04-21 10:00:00,293.62,295.59,290.2,295.59,14466.0,293.62,295.59,290.2,295.59,14466.0
2022-04-21 10:30:00,296.28,296.82,286.87,289.84,21524.0,296.28,296.82,286.87,289.84,21524.0
2022-04-21 11:00:00,289.32,290.59,287.35,289.87,20307.0,289.32,290.59,287.35,289.87,20307.0
2022-04-21 11:30:00,289.15,289.55,287.59,288.88,9513.0,289.15,289.55,287.59,288.88,9513.0
2022-04-21 12:00:00,289.17,291.37,285.41,285.96,11116.0,289.17,291.37,285.41,285.96,11116.0
2022-04-21 12:30:00,286.04,288.0,285.71,285.84,6746.0,286.04,288.0,285.71,285.84,6746.0
2022-04-21 13:00:00,285.86,290.0,285.74,290.0,13594.0,285.86,290.0,285.74,290.0,13594.0
2022-04-21 13:30:00,290.43,290.77,288.05,289.49,9973.0,290.43,290.77,288.05,289.49,9973.0
2022-04-21 14:00:00,289.25,289.29,285.88,286.1,13225.0,289.25,289.29,285.88,286.1,13225.0
2022-04-21 14:30:00,285.66,290.26,285.4,287.61,18753.0,285.66,290.26,285.4,287.61,18753.0
2022-04-21 15:00:00,287.14,289.85,285.83,289.85,15927.0,287.14,289.85,285.83,289.85,15927.0
2022-04-21 15:30:00,289.94,291.49,286.06,286.85,53065.0,289.94,291.49,286.06,286.85,53065.0
2022-04-22 09:30:00,285.29,286.22,282.1,283.41,17498.0,285.29,286.22,282.1,283.41,17498.0
2022-04-22 10:00:00,284.47,285.71,276.47,276.47,26547.0,284.47,285.71,276.47,276.47,26547.0
2022-04-22 10:30:00,277.04,282.81,276.55,281.05,19970.0,277.04,282.81,276.55,281.05,19970.0
2022-04-22 11:00:00,280.72,281.16,276.92,278.55,15901.0,280.72,281.16,276.92,278.55,15901.0
2022-04-22 11:30:00,278.81,282.0,278.35,281.96,28810.0,278.81,282.0,278.35,281.96,28810.0
2022-04-22 12:00:00,281.5,282.61,279.0,279.5,21719.0,281.5,282.61,279.0,279.5,21719.0
2022-04-22 12:30:00,279.5,281.11,277.03,277.07,16334.0,279.5,281.11,277.03,277.07,16334.0
2022-04-22 13:00:00,276.89,280.93,276.85,279.45,16265.0,276.89,280.93,276.85,279.45,16265.0
2022-04-22 13:30:00,279.5,280.63,278.65,279.94,22022.0,279.5,280.63,278.65,279.94,22022.0
2022-04-22 14:00:00,279.29,281.74,279.25,280.32,14596.0,279.29,281.74,279.25,280.32,14596.0
2022-04-22 14:30:00,280.53,280.53,278.75,278.9,9404.0,280.53,280.53,278.75,278.9,9404.0
2022-04-22 15:00:00,279.27,281.36,279.0,279.78,10316.0,279.27,281.36,279.0,279.78,10316.0
2022-04-22 15:30:00,279.76,281.17,275.75,276.28,74589.0,279.76,281.17,275.75,276.28,74589.0
2022-04-25 09:30:00,271.18,275.21,270.43,271.7,32825.0,271.18,275.21,270.43,271.7,32825.0
2022-04-25 10:00:00,271.5,277.32,270.79,277.28,18106.0,271.5,277.32,270.79,277.28,18106.0
2022-04-25 10:30:00,277.63,280.0,274.8,275.71,17109.0,277.63,280.0,274.8,275.71,17109.0
2022-04-25 11:00:00,275.69,276.58,272.08,273.91,11154.0,275.69,276.58,272.08,273.91,11154.0
2022-04-25 11:30:00,273.8,275.84,272.97,274.27,7596.0,273.8,275.84,272.97,274.27,7596.0
2022-04-25 12:00:00,273.38,277.2,273.11,276.15,9299.0,273.38,277.2,273.11,276.15,9299.0
2022-04-25 12:30:00,276.12,280.09,275.31,278.01,10354.0,276.12,280.09,275.31,278.01,10354.0
2022-04-25 13:00:00,278.87,280.67,275.99,277.23,18706.0,278.87,280.67,275.99,277.23,18706.0
2022-04-25 13:30:00,278.04,279.0,276.68,276.78,11199.0,278.04,279.0,276.68,276.78,11199.0
2022-04-25 14:00:00,276.47,279.02,275.3,278.88,12108.0,276.47,279.02,275.3,278.88,12108.0
2022-04-25 14:30:00,278.83,279.8,277.32,278.99,7479.0,278.83,279.8,277.32,278.99,7479.0
2022-04-25 15:00:00,278.91,279.29,274.62,278.37,27663.0,278.91,279.29,274.62,278.37,27663.0
2022-04-25 15:30:00,278.69,280.3,276.75,280.3,38704.0,278.69,280.3,276.75,280.3,38704.0
2022-04-26 09:30:00,278.3,280.0,269.0,269.13,34629.0,278.3,280.0,269.0,269.13,34629.0
2022-04-26 10:00:00,268.65,276.91,267.66,272.74,27542.0,268.65,276.91,267.66,272.74,27542.0
2022-04-26 10:30:00,273.0,273.88,268.67,272.42,14683.0,273.0,273.88,268.67,272.42,14683.0
2022-04-26 11:00:00,272.12,273.8,269.98,270.76,15310.0,272.12,273.8,269.98,270.76,15310.0
2022-04-26 11:30:00,270.56,271.63,267.45,268.85,9168.0,270.56,271.63,267.45,268.85,9168.0
2022-04-26 12:00:00,268.07,275.29,268.07,274.89,10865.0,268.07,275.29,268.07,274.89,10865.0
2022-04-26 12:30:00,274.64,274.64,267.8,270.28,9935.0,274.64,274.64,267.8,270.28,9935.0
2022-04-26 13:00:00,269.43,269.43,266.15,267.49,12095.0,269.43,269.43,266.15,267.49,12095.0
2022-04-26 13:30:00,267.66,269.02,264.3,265.53,15455.0,267.66,269.02,264.3,265.53,15455.0
2022-04-26 14:00:00,266.26,268.9,265.81,267.93,9259.0,266.26,268.9,265.81,267.93,9259.0
2022-04-26 14:30:00,267.65,270.67,267.0,268.7,7709.0,267.65,270.67,267.0,268.7,7709.0
2022-04-26 15:00:00,269.31,269.7,264.53,265.65,11999.0,269.31,269.7,264.53,265.65,11999.0
2022-04-26 15:30:00,265.24,265.84,263.73,264.96,56767.0,265.24,265.84,263.73,264.96,56767.0
2022-04-27 09:30:00,266.96,276.97,266.09,270.1,25526.0,266.96,276.97,266.09,270.1,25526.0
2022-04-27 10:00:00,270.52,271.33,260.68,261.39,28506.0,270.52,271.33,260.68,261.39,28506.0
2022-04-27 10:30:00,261.29,263.96,260.68,263.48,19522.0,261.29,263.96,260.68,263.48,19522.0
2022-04-27 11:00:00,264.0,272.27,264.0,269.47,24345.0,264.0,272.27,264.0,269.47,24345.0
2022-04-27 11:30:00,270.39,271.07,263.42,264.45,9149.0,270.39,271.07,263.42,264.45,9149.0
2022-04-27 12:00:00,265.15,273.76,264.42,272.34,10539.0,265.15,273.76,264.42,272.34,10539.0
2022-04-27 12:30:00,272.5,272.61,269.4,270.16,4299.0,272.5,272.61,269.4,270.16,4299.0
2022-04-27 13:00:00,269.65,271.97,267.25,269.15,7741.0,269.65,271.97,267.25,269.15,7741.0
2022-04-27 13:30:00,270.49,272.26,268.74,272.26,8808.0,270.49,272.26,268.74,272.26,8808.0
2022-04-27 14:00:00,272.57,274.07,271.24,271.96,7808.0,272.57,274.07,271.24,271.96,7808.0
2022-04-27 14:30:00,271.79,273.61,268.69,268.78,8649.0,271.79,273.61,268.69,268.78,8649.0
2022-04-27 15:00:00,268.82,270.09,266.44,266.46,12957.0,268.82,270.09,266.44,266.46,12957.0
2022-04-27 15:30:00,266.27,267.5,264.8,266.28,42324.0,266.27,267.5,264.8,266.28,42324.0
2022-04-28 09:30:00,273.68,274.94,269.0,271.56,24856.0,273.68,274.94,269.0,271.56,24856.0
2022-04-28 10:00:00,270.25,273.21,267.3,267.97,16352.0,270.25,273.21,267.3,267.97,16352.0
2022-04-28 10:30:00,267.62,267.99,264.27,267.55,17692.0,267.62,267.99,264.27,267.55,17692.0
2022-04-28 11:00:00,267.61,271.57,267.11,270.1,15094.0,267.61,271.57,267.11,270.1,15094.0
2022-04-28 11:30:00,271.07,272.0,267.59,269.57,7340.0,271.07,272.0,267.59,269.57,7340.0
2022-04-28 12:00:00,269.81,273.83,269.42,273.17,5279.0,269.81,273.83,269.42,273.17,5279.0
2022-04-28 12:30:00,273.07,278.4,272.85,278.34,15787.0,273.07,278.4,272.85,278.34,15787.0
2022-04-28 13:00:00,278.4,283.23,278.28,281.13,21136.0,278.4,283.23,278.28,281.13,21136.0
2022-04-28 13:30:00,281.28,284.15,280.63,283.97,11475.0,281.28,284.15,280.63,283.97,11475.0
2022-04-28 14:00:00,283.69,284.16,281.68,283.11,7452.0,283.69,284.16,281.68,283.11,7452.0
2022-04-28 14:30:00,283.83,284.8,282.94,284.38,4412.0,283.83,284.8,282.94,284.38,4412.0
2022-04-28 15:00:00,284.01,285.26,283.51,283.7,11967.0,284.01,285.26,283.51,283.7,11967.0
2022-04-28 15:30:00,283.84,283.84,279.09,281.01,40615.0,283.84,283.84,279.09,281.01,40615.0
2022-04-29 09:30:00,278.7,282.87,276.24,281.53,25865.0,278.7,282.87,276.24,281.53,25865.0
2022-04-29 10:00:00,281.92,282.03,276.01,276.4,18746.0,281.92,282.03,276.01,276.4,18746.0
2022-04-29 10:30:00,276.4,278.01,273.8,273.91,11381.0,276.4,278.01,273.8,273.91,11381.0
2022-04-29 11:00:00,275.99,276.72,270.42,270.58,22800.0,275.99,276.72,270.42,270.58,22800.0
2022-04-29 11:30:00,270.38,273.92,270.24,272.26,9732.0,270.38,273.92,270.24,272.26,9732.0
2022-04-29 12:00:00,271.87,274.05,271.09,272.55,5099.0,271.87,274.05,271.09,272.55,5099.0
2022-04-29 12:30:00,272.77,275.76,270.01,273.67,17804.0,272.77,275.76,270.01,273.67,17804.0
2022-04-29 13:00:00,273.85,275.14,272.37,274.5,6332.0,273.85,275.14,272.37,274.5,6332.0
2022-04-29 13:30:00,274.39,274.71,268.51,269.62,11754.0,274.39,274.71,268.51,269.62,11754.0
2022-04-29 14:00:00,269.54,270.61,268.61,268.85,8295.0,269.54,270.61,268.61,268.85,8295.0
2022-04-29 14:30:00,268.58,269.27,265.57,267.01,15097.0,268.58,269.27,265.57,267.01,15097.0
2022-04-29 15:00:00,267.0,267.89,265.65,266.6,9515.0,267.0,267.89,265.65,266.6,9515.0
2022-04-29 15:30:00,266.83,267.84,263.66,264.81,63300.0,266.83,267.84,263.66,264.81,63300.0
2022-05-02 09:30:00,268.21,274.92,267.02,272.01,44799.0,268.21,274.92,267.02,272.01,44799.0
2022-05-02 10:00:00,272.9,272.9,265.38,269.5,87188.0,272.9,272.9,265.38,269.5,87188.0
2022-05-02 10:30:00,269.71,270.77,268.22,269.09,83656.0,269.71,270.77,268.22,269.09,83656.0
2022-05-02 11:00:00,269.42,276.75,268.72,272.51,25258.0,269.42,276.75,268.72,272.51,25258.0
2022-05-02 11:30:00,272.51,278.64,269.51,278.31,46781.0,272.51,278.64,269.51,278.31,46781.0
2022-05-02 12:00:00,278.8,280.0,274.8,279.88,20441.0,278.8,280.0,274.8,279.88,20441.0
2022-05-02 12:30:00,280.22,281.63,274.84,275.29,15198.0,280.22,281.63,274.84,275.29,15198.0
2022-05-02 13:00:00,275.53,279.71,274.8,276.84,38128.0,275.53,279.71,274.8,276.84,38128.0
2022-05-02 13:30:00,276.92,277.35,274.06,275.75,23298.0,276.92,277.35,274.06,275.75,23298.0
2022-05-02 14:00:00,275.45,277.62,272.16,274.81,16446.0,275.45,277.62,272.16,274.81,16446.0
2022-05-02 14:30:00,274.74,279.05,274.45,279.05,30682.0,274.74,279.05,274.45,279.05,30682.0
2022-05-02 15:00:00,279.12,284.8,278.54,283.12,25877.0,279.12,284.8,278.54,283.12,25877.0
2022-05-02 15:30:00,284.0,288.79,282.7,288.07,111770.0,284.0,288.79,282.7,288.07,111770.0
2022-05-03 09:30:00,286.15,297.83,286.15,296.53,54737.0,286.15,297.83,286.15,296.53,54737.0
2022-05-03 10:00:00,296.1,297.35,290.14,296.26,40841.0,296.1,297.35,290.14,296.26,40841.0
2022-05-03 10:30:00,295.37,296.56,291.26,296.07,46756.0,295.37,296.56,291.26,296.07,46756.0
2022-05-03 11:00:00,296.06,298.48,295.25,297.15,50950.0,296.06,298.48,295.25,297.15,50950.0
2022-05-03 11:30:00,297.58,298.21,296.54,297.01,32803.0,297.58,298.21,296.54,297.01,32803.0
2022-05-03 12:00:00,297.25,298.24,294.13,296.38,43662.0,297.25,298.24,294.13,296.38,43662.0
2022-05-03 12:30:00,296.1,297.28,292.64,292.64,24195.0,296.1,297.28,292.64,292.64,24195.0
2022-05-03 13:00:00,293.0,294.52,292.5,293.7,14494.0,293.0,294.52,292.5,293.7,14494.0
2022-05-03 13:30:00,294.09,304.43,294.09,304.43,49457.0,294.09,304.43,294.09,304.43,49457.0
2022-05-03 14:00:00,303.86,305.24,295.02,296.01,53441.0,303.86,305.24,295.02,296.01,53441.0
2022-05-03 14:30:00,296.32,301.47,295.38,301.34,37850.0,296.32,301.47,295.38,301.34,37850.0
2022-05-03 15:00:00,301.16,301.55,296.65,298.39,26825.0,301.16,301.55,296.65,298.39,26825.0
2022-05-03 15:30:00,298.08,298.72,293.02,296.87,126917.0,298.08,298.72,293.02,296.87,126917.0
2022-05-04 09:30:00,295.32,302.48,295.32,300.28,82135.0,295.32,302.48,295.32,300.28,82135.0
2022-05-04 10:00:00,300.06,301.45,292.05,292.06,138134.0,300.06,301.45,292.05,292.06,138134.0
2022-05-04 10:30:00,291.67,296.24,287.9,287.9,79984.0,291.67,296.24,287.9,287.9,79984.0
2022-05-04 11:00:00,287.91,289.87,286.65,287.1,19505.0,287.91,289.87,286.65,287.1,19505.0
2022-05-04 11:30:00,286.62,289.17,286.25,288.1,33212.0,286.62,289.17,286.25,288.1,33212.0
2022-05-04 12:00:00,288.23,292.38,287.1,291.75,11232.0,288.23,292.38,287.1,291.75,11232.0
2022-05-04 12:30:00,291.86,292.97,291.62,292.3,17322.0,291.86,292.97,291.62,292.3,17322.0
2022-05-04 13:00:00,291.89,293.45,291.64,292.7,19880.0,291.89,293.45,291.64,292.7,19880.0
2022-05-04 13:30:00,292.69,294.82,290.51,293.64,47686.0,292.69,294.82,290.51,293.64,47686.0
2022-05-04 14:00:00,294.13,296.79,290.13,295.89,70475.0,294.13,296.79,290.13,295.89,70475.0
2022-05-04 14:30:00,295.68,307.95,291.22,306.88,51895.0,295.68,307.95,291.22,306.88,51895.0
2022-05-04 15:00:00,307.88,313.3,305.86,312.13,91230.0,307.88,313.3,305.86,312.13,91230.0
2022-05-04 15:30:00,311.99,316.8,310.75,314.45,159291.0,311.99,316.8,310.75,314.45,159291.0
2022-05-05 09:30:00,340.68,357.49,337.93,355.4,288504.0,340.68,357.49,337.93,355.4,288504.0
2022-05-05 10:00:00,357.41,362.05,352.51,353.08,179711.0,357.41,362.05,352.51,353.08,179711.0
2022-05-05 10:30:00,352.94,364.65,348.43,353.6,208438.0,352.94,364.65,348.43,353.6,208438.0
2022-05-05 11:00:00,353.3,357.39,337.0,340.81,168462.0,353.3,357.39,337.0,340.81,168462.0
2022-05-05 11:30:00,340.73,346.78,338.79,340.52,88926.0,340.73,346.78,338.79,340.52,88926.0
2022-05-05 12:00:00,340.13,343.51,335.43,336.91,123321.0,340.13,343.51,335.43,336.91,123321.0
2022-05-05 12:30:00,337.01,343.98,333.27,343.18,71685.0,337.01,343.98,333.27,343.18,71685.0
2022-05-05 13:00:00,343.81,348.05,340.27,340.6,106975.0,343.81,348.05,340.27,340.6,106975.0
2022-05-05 13:30:00,340.23,342.63,337.86,340.05,55771.0,340.23,342.63,337.86,340.05,55771.0
2022-05-05 14:00:00,339.59,345.54,339.49,340.09,64686.0,339.59,345.54,339.49,340.09,64686.0
2022-05-05 14:30:00,340.31,341.63,337.96,341.63,58398.0,340.31,341.63,337.96,341.63,58398.0
2022-05-05 15:00:00,341.77,345.09,339.19,340.87,59208.0,341.77,345.09,339.19,340.87,59208.0
2022-05-05 15:30:00,341.05,348.38,339.99,347.04,217689.0,341.05,348.38,339.99,347.04,217689.0
2022-05-06 09:30:00,350.87,354.71,345.34,349.29,168411.0,350.87,354.71,345.34,349.29,168411.0
2022-05-06 10:00:00,349.29,350.0,340.56,346.11,106999.0,349.29,350.0,340.56,346.11,106999.0
2022-05-06 10:30:00,346.96,351.15,335.91,350.15,50209.0,346.96,351.15,335.91,350.15,50209.0
2022-05-06 11:00:00,350.16,360.0,350.15,359.24,58843.0,350.16,360.0,350.15,359.24,58843.0
2022-05-06 11:30:00,358.94,362.26,349.46,350.88,52497.0,358.94,362.26,349.46,350.88,52497.0
2022-05-06 12:00:00,350.62,355.0,348.74,348.76,41983.0,350.62,355.0,348.74,348.76,41983.0
2022-05-06 12:30:00,348.75,350.39,342.82,349.81,70777.0,348.75,350.39,342.82,349.81,70777.0
2022-05-06 13:00:00,349.89,350.42,341.88,345.88,70258.0,349.89,350.42,341.88,345.88,70258.0
2022-05-06 13:30:00,346.0,347.83,344.09,345.43,32096.0,346.0,347.83,344.09,345.43,32096.0
2022-05-06 14:00:00,345.82,349.06,344.54,346.31,67036.0,345.82,349.06,344.54,346.31,67036.0
2022-05-06 14:30:00,346.31,348.59,345.15,346.54,60211.0,346.31,348.59,345.15,346.54,60211.0
2022-05-06 15:00:00,346.68,348.4,344.45,344.63,125839.0,346.68,348.4,344.45,344.63,125839.0
2022-05-06 15:30:00,345.02,351.12,343.56,346.39,159508.0,345.02,351.12,343.56,346.39,159508.0
2022-05-09 09:30:00,333.84,338.76,329.18,331.03,49236.0,333.84,338.76,329.18,331.03,49236.0
2022-05-09 10:00:00,329.6,335.48,327.93,328.26,152031.0,329.6,335.48,327.93,328.26,152031.0
2022-05-09 10:30:00,327.66,328.58,300.99,310.34,100904.0,327.66,328.58,300.99,310.34,100904.0
2022-05-09 11:00:00,309.88,322.49,309.34,322.16,102601.0,309.88,322.49,309.34,322.16,102601.0
2022-05-09 11:30:00,321.54,331.26,319.3,329.8,124286.0,321.54,331.26,319.3,329.8,124286.0
2022-05-09 12:00:00,329.75,332.28,327.03,329.99,123143.0,329.75,332.28,327.03,329.99,123143.0
2022-05-09 12:30:00,329.81,330.62,323.0,324.38,73401.0,329.81,330.62,323.0,324.38,73401.0
2022-05-09 13:00:00,323.38,326.93,321.44,326.02,42296.0,323.38,326.93,321.44,326.02,42296.0
2022-05-09 13:30:00,326.17,326.17,314.4,316.54,33723.0,326.17,326.17,314.4,316.54,33723.0
2022-05-09 14:00:00,316.31,321.81,316.26,321.09,63817.0,316.31,321.81,316.26,321.09,63817.0
2022-05-09 14:30:00,320.95,322.4,319.65,321.22,41551.0,320.95,322.4,319.65,321.22,41551.0
2022-05-09 15:00:00,321.44,330.13,321.01,322.68,104600.0,321.44,330.13,321.01,322.68,104600.0
2022-05-09 15:30:00,322.31,322.31,314.01,317.91,100483.0,322.31,322.31,314.01,317.91,100483.0
2022-05-10 09:30:00,321.7,325.93,306.63,312.92,33087.0,321.7,325.93,306.63,312.92,33087.0
2022-05-10 10:00:00,313.54,321.82,307.37,308.84,50810.0,313.54,321.82,307.37,308.84,50810.0
2022-05-10 10:30:00,308.96,311.34,303.03,304.55,32303.0,308.96,311.34,303.03,304.55,32303.0
2022-05-10 11:00:00,304.14,307.46,300.42,302.19,27465.0,304.14,307.46,300.42,302.19,27465.0
2022-05-10 11:30:00,304.1,306.54,301.63,304.98,11973.0,304.1,306.54,301.63,304.98,11973.0
2022-05-10 12:00:00,304.63,307.01,303.03,303.38,8410.0,304.63,307.01,303.03,303.38,8410.0
2022-05-10 12:30:00,303.74,309.32,303.07,306.7,16411.0,303.74,309.32,303.07,306.7,16411.0
2022-05-10 13:00:00,306.72,312.2,306.7,312.13,22356.0,306.72,312.2,306.7,312.13,22356.0
2022-05-10 13:30:00,312.54,321.55,312.08,321.55,26634.0,312.54,321.55,312.08,321.55,26634.0
2022-05-10 14:00:00,321.44,322.64,316.35,320.28,42628.0,321.44,322.64,316.35,320.28,42628.0
2022-05-10 14:30:00,319.99,322.44,318.68,321.19,14122.0,319.99,322.44,318.68,321.19,14122.0
2022-05-10 15:00:00,321.56,324.76,321.32,324.06,36601.0,321.56,324.76,321.32,324.06,36601.0
2022-05-10 15:30:00,323.99,323.99,318.0,319.95,74552.0,323.99,323.99,318.0,319.95,74552.0
2022-05-11 09:30:00,312.53,321.88,311.06,319.31,31183.0,312.53,321.88,311.06,319.31,31183.0
2022-05-11 10:00:00,318.09,326.98,315.06,322.11,27446.0,318.09,326.98,315.06,322.11,27446.0
2022-05-11 10:30:00,322.2,327.88,316.94,319.31,39063.0,322.2,327.88,316.94,319.31,39063.0
2022-05-11 11:00:00,319.25,319.26,311.28,313.71,14665.0,319.25,319.26,311.28,313.71,14665.0
2022-05-11 11:30:00,312.7,316.79,311.26,312.61,12982.0,312.7,316.79,311.26,312.61,12982.0
2022-05-11 12:00:00,312.65,312.65,307.17,307.17,15900.0,312.65,312.65,307.17,307.17,15900.0
2022-05-11 12:30:00,306.53,312.84,305.55,311.25,35730.0,306.53,312.84,305.55,311.25,35730.0
2022-05-11 13:00:00,310.37,310.8,307.09,308.91,19062.0,310.37,310.8,307.09,308.91,19062.0
2022-05-11 13:30:00,309.26,309.26,301.01,301.48,22238.0,309.26,309.26,301.01,301.48,22238.0
2022-05-11 14:00:00,301.9,304.52,299.63,302.56,31038.0,301.9,304.52,299.63,302.56,31038.0
2022-05-11 14:30:00,301.72,306.7,300.01,300.79,17886.0,301.72,306.7,300.01,300.79,17886.0
2022-05-11 15:00:00,300.17,300.77,296.08,297.39,34464.0,300.17,300.77,296.08,297.39,34464.0
2022-05-11 15:30:00,297.85,299.33,295.03,296.92,102051.0,297.85,299.33,295.03,296.92,102051.0
2022-05-12 09:30:00,286.89,300.84,282.28,294.52,61380.0,286.89,300.84,282.28,294.52,61380.0
2022-05-12 10:00:00,294.27,305.3,294.02,305.05,89979.0,294.27,305.3,294.02,305.05,89979.0
2022-05-12 10:30:00,305.93,307.88,299.69,306.47,52859.0,305.93,307.88,299.69,306.47,52859.0
2022-05-12 11:00:00,306.17,306.17,299.87,300.31,21933.0,306.17,306.17,299.87,300.31,21933.0
2022-05-12 11:30:00,300.82,301.65,297.66,298.46,26599.0,300.82,301.65,297.66,298.46,26599.0
2022-05-12 12:00:00,297.57,299.51,294.21,297.69,42802.0,297.57,299.51,294.21,297.69,42802.0
2022-05-12 12:30:00,297.72,301.44,296.66,298.8,23617.0,297.72,301.44,296.66,298.8,23617.0
2022-05-12 13:00:00,298.42,299.52,295.65,296.82,26341.0,298.42,299.52,295.65,296.82,26341.0
2022-05-12 13:30:00,297.34,298.7,291.18,291.99,30755.0,297.34,298.7,291.18,291.99,30755.0
2022-05-12 14:00:00,292.38,293.3,290.66,293.3,26463.0,292.38,293.3,290.66,293.3,26463.0
2022-05-12 14:30:00,292.79,293.14,289.67,290.93,26566.0,292.79,293.14,289.67,290.93,26566.0
2022-05-12 15:00:00,290.72,293.99,289.03,290.28,24694.0,290.72,293.99,289.03,290.28,24694.0
2022-05-12 15:30:00,290.69,295.14,289.97,295.14,71703.0,290.69,295.14,289.97,295.14,71703.0
2022-05-13 09:30:00,298.02,317.0,298.02,312.37,35813.0,298.02,317.0,298.02,312.37,35813.0
2022-05-13 10:00:00,312.77,313.67,308.17,310.0,14219.0,312.77,313.67,308.17,310.0,14219.0
2022-05-13 10:30:00,310.73,312.2,308.02,311.06,16585.0,310.73,312.2,308.02,311.06,16585.0
2022-05-13 11:00:00,310.96,314.99,309.96,313.92,19827.0,310.96,314.99,309.96,313.92,19827.0
2022-05-13 11:30:00,314.63,318.0,313.2,315.36,39257.0,314.63,318.0,313.2,315.36,39257.0
2022-05-13 12:00:00,315.46,320.84,314.3,316.86,25078.0,315.46,320.84,314.3,316.86,25078.0
2022-05-13 12:30:00,317.46,321.11,316.86,318.33,12740.0,317.46,321.11,316.86,318.33,12740.0
2022-05-13 13:00:00,318.66,318.95,316.33,318.84,9160.0,318.66,318.95,316.33,318.84,9160.0
2022-05-13 13:30:00,318.56,318.85,315.76,317.13,22345.0,318.56,318.85,315.76,317.13,22345.0
2022-05-13 14:00:00,316.56,317.68,316.14,317.52,25211.0,316.56,317.68,316.14,317.52,25211.0
2022-05-13 14:30:00,318.49,320.0,316.55,319.59,12690.0,318.49,320.0,316.55,319.59,12690.0
2022-05-13 15:00:00,320.06,323.71,319.92,321.39,16741.0,320.06,323.71,319.92,321.39,16741.0
2022-05-13 15:30:00,321.52,321.52,316.64,319.86,56877.0,321.52,321.52,316.64,319.86,56877.0
2022-05-16 09:30:00,315.26,318.26,306.02,309.72,22967.0,315.26,318.26,306.02,309.72,22967.0
2022-05-16 10:00:00,309.72,316.4,307.76,315.92,19092.0,309.72,316.4,307.76,315.92,19092.0
2022-05-16 10:30:00,316.25,316.25,308.0,308.44,16890.0,316.25,316.25,308.0,308.44,16890.0
2022-05-16 11:00:00,307.17,312.22,305.82,308.5,13240.0,307.17,312.22,305.82,308.5,13240.0
2022-05-16 11:30:00,309.12,311.1,307.19,309.93,9152.0,309.12,311.1,307.19,309.93,9152.0
2022-05-16 12:00:00,309.49,311.9,308.81,310.28,14666.0,309.49,311.9,308.81,310.28,14666.0
2022-05-16 12:30:00,310.22,311.91,309.74,311.09,34052.0,310.22,311.91,309.74,311.09,34052.0
2022-05-16 13:00:00,310.69,315.33,310.12,311.86,25549.0,310.69,315.33,310.12,311.86,25549.0
2022-05-16 13:30:00,312.63,312.8,310.22,310.7,7602.0,312.63,312.8,310.22,310.7,7602.0
2022-05-16 14:00:00,309.84,312.71,309.64,312.41,10815.0,309.84,312.71,309.64,312.41,10815.0
2022-05-16 14:30:00,312.94,314.06,312.28,312.75,6173.0,312.94,314.06,312.28,312.75,6173.0
2022-05-16 15:00:00,312.31,312.31,310.21,311.16,14735.0,312.31,312.31,310.21,311.16,14735.0
2022-05-16 15:30:00,310.84,312.49,309.29,310.95,82726.0,310.84,312.49,309.29,310.95,82726.0
2022-05-17 09:30:00,317.89,319.82,313.48,313.48,36705.0,317.89,319.82,313.48,313.48,36705.0
2022-05-17 10:00:00,314.92,315.73,309.18,310.4,16192.0,314.92,315.73,309.18,310.4,16192.0
2022-05-17 10:30:00,310.4,312.64,309.66,310.04,19987.0,310.4,312.64,309.66,310.04,19987.0
2022-05-17 11:00:00,310.76,311.87,309.86,310.23,16262.0,310.76,311.87,309.86,310.23,16262.0
2022-05-17 11:30:00,310.76,315.0,310.22,313.54,9191.0,310.76,315.0,310.22,313.54,9191.0
2022-05-17 12:00:00,312.34,312.88,310.65,311.19,6279.0,312.34,312.88,310.65,311.19,6279.0
2022-05-17 12:30:00,310.88,312.08,310.1,311.47,7608.0,310.88,312.08,310.1,311.47,7608.0
2022-05-17 13:00:00,311.35,313.76,310.41,312.74,9450.0,311.35,313.76,310.41,312.74,9450.0
2022-05-17 13:30:00,313.02,313.02,310.93,312.59,4547.0,313.02,313.02,310.93,312.59,4547.0
2022-05-17 14:00:00,312.0,314.55,309.61,311.81,9299.0,312.0,314.55,309.61,311.81,9299.0
2022-05-17 14:30:00,311.0,313.98,310.84,312.44,9809.0,311.0,313.98,310.84,312.44,9809.0
2022-05-17 15:00:00,312.94,314.78,312.04,312.46,9455.0,312.94,314.78,312.04,312.46,9455.0
2022-05-17 15:30:00,312.56,313.21,310.37,313.0,46050.0,312.56,313.21,310.37,313.0,46050.0
2022-05-18 09:30:00,305.03,310.74,304.0,307.28,15713.0,305.03,310.74,304.0,307.28,15713.0
2022-05-18 10:00:00,307.21,313.54,307.21,310.05,20393.0,307.21,313.54,307.21,310.05,20393.0
2022-05-18 10:30:00,308.79,311.28,307.25,310.83,24299.0,308.79,311.28,307.25,310.83,24299.0
2022-05-18 11:00:00,310.49,311.2,305.37,306.14,20061.0,310.49,311.2,305.37,306.14,20061.0
2022-05-18 11:30:00,306.3,309.15,306.25,308.75,14460.0,306.3,309.15,306.25,308.75,14460.0
2022-05-18 12:00:00,308.24,310.25,307.45,308.92,17938.0,308.24,310.25,307.45,308.92,17938.0
2022-05-18 12:30:00,308.95,314.27,307.54,314.03,21978.0,308.95,314.27,307.54,314.03,21978.0
2022-05-18 13:00:00,313.38,313.61,307.78,309.58,22249.0,313.38,313.61,307.78,309.58,22249.0
2022-05-18 13:30:00,309.82,311.45,307.74,309.66,17876.0,309.82,311.45,307.74,309.66,17876.0
2022-05-18 14:00:00,309.68,314.67,308.73,314.44,44103.0,309.68,314.67,308.73,314.44,44103.0
2022-05-18 14:30:00,315.12,315.12,306.96,308.23,24515.0,315.12,315.12,306.96,308.23,24515.0
2022-05-18 15:00:00,308.01,311.49,307.24,309.95,32558.0,308.01,311.49,307.24,309.95,32558.0
2022-05-18 15:30:00,310.39,313.37,310.28,313.23,116191.0,310.39,313.37,310.28,313.23,116191.0
2022-05-19 09:30:00,311.0,322.48,309.99,319.03,54361.0,311.0,322.48,309.99,319.03,54361.0
2022-05-19 10:00:00,320.01,321.1,316.35,318.1,59371.0,320.01,321.1,316.35,318.1,59371.0
2022-05-19 10:30:00,318.44,326.41,316.78,325.37,25522.0,318.44,326.41,316.78,325.37,25522.0
2022-05-19 11:00:00,326.02,328.43,322.11,324.76,17621.0,326.02,328.43,322.11,324.76,17621.0
2022-05-19 11:30:00,325.25,332.27,324.46,332.27,45385.0,325.25,332.27,324.46,332.27,45385.0
2022-05-19 12:00:00,333.32,334.9,331.67,334.9,25102.0,333.32,334.9,331.67,334.9,25102.0
2022-05-19 12:30:00,334.9,336.66,332.44,332.99,36615.0,334.9,336.66,332.44,332.99,36615.0
2022-05-19 13:00:00,332.76,333.54,329.55,333.0,42762.0,332.76,333.54,329.55,333.0,42762.0
2022-05-19 13:30:00,333.34,335.68,330.2,335.0,33779.0,333.34,335.68,330.2,335.0,33779.0
2022-05-19 14:00:00,333.42,334.17,329.55,329.74,33332.0,333.42,334.17,329.55,329.74,33332.0
2022-05-19 14:30:00,329.74,330.32,325.26,327.91,33972.0,329.74,330.32,325.26,327.91,33972.0
2022-05-19 15:00:00,327.92,329.52,325.57,326.31,23112.0,327.92,329.52,325.57,326.31,23112.0
2022-05-19 15:30:00,326.31,330.91,325.71,326.98,85949.0,326.31,330.91,325.71,326.98,85949.0
2022-05-20 09:30:00,329.91,335.0,325.95,329.01,40873.0,329.91,335.0,325.95,329.01,40873.0
2022-05-20 10:00:00,329.06,334.43,323.86,334.43,29925.0,329.06,334.43,323.86,334.43,29925.0
2022-05-20 10:30:00,333.0,334.31,328.05,329.93,38836.0,333.0,334.31,328.05,329.93,38836.0
2022-05-20 11:00:00,329.66,332.43,329.03,332.07,87059.0,329.66,332.43,329.03,332.07,87059.0
2022-05-20 11:30:00,332.0,333.97,331.21,332.01,38695.0,332.0,333.97,331.21,332.01,38695.0
2022-05-20 12:00:00,332.02,332.74,330.26,332.0,92122.0,332.02,332.74,330.26,332.0,92122.0
2022-05-20 12:30:00,331.99,332.7,329.19,332.0,154332.0,331.99,332.7,329.19,332.0,154332.0
2022-05-20 13:00:00,331.99,332.2,325.28,325.99,138211.0,331.99,332.2,325.28,325.99,138211.0
2022-05-20 13:30:00,325.84,327.64,322.38,323.09,60226.0,325.84,327.64,322.38,323.09,60226.0
2022-05-20 14:00:00,323.0,323.88,319.93,320.85,62084.0,323.0,323.88,319.93,320.85,62084.0
2022-05-20 14:30:00,320.66,322.56,319.0,319.93,46237.0,320.66,322.56,319.0,319.93,46237.0
2022-05-20 15:00:00,320.33,323.33,318.42,323.12,71904.0,320.33,323.33,318.42,323.12,71904.0
2022-05-20 15:30:00,323.2,324.32,319.11,320.75,96205.0,323.2,324.32,319.11,320.75,96205.0
2022-05-23 09:30:00,317.97,327.91,313.15,317.07,37414.0,317.97,327.91,313.15,317.07,37414.0
2022-05-23 10:00:00,317.11,318.05,311.96,313.56,23001.0,317.11,318.05,311.96,313.56,23001.0
2022-05-23 10:30:00,313.45,318.16,313.45,315.11,26654.0,313.45,318.16,313.45,315.11,26654.0
2022-05-23 11:00:00,315.01,324.37,314.18,320.0,20683.0,315.01,324.37,314.18,320.0,20683.0
2022-05-23 11:30:00,320.26,322.0,317.26,321.07,14157.0,320.26,322.0,317.26,321.07,14157.0
2022-05-23 12:00:00,321.48,326.3,321.48,323.85,9652.0,321.48,326.3,321.48,323.85,9652.0
2022-05-23 12:30:00,323.34,324.36,319.0,319.32,5969.0,323.34,324.36,319.0,319.32,5969.0
2022-05-23 13:00:00,319.46,321.42,318.8,320.04,11758.0,319.46,321.42,318.8,320.04,11758.0
2022-05-23 13:30:00,319.78,320.94,318.96,320.69,8472.0,319.78,320.94,318.96,320.69,8472.0
2022-05-23 14:00:00,320.78,321.31,318.56,319.35,12734.0,320.78,321.31,318.56,319.35,12734.0
2022-05-23 14:30:00,319.33,320.45,314.93,316.25,31527.0,319.33,320.45,314.93,316.25,31527.0
2022-05-23 15:00:00,316.51,319.1,315.6,315.82,29770.0,316.51,319.1,315.6,315.82,29770.0
2022-05-23 15:30:00,316.08,316.11,310.67,314.38,95244.0,316.08,316.11,310.67,314.38,95244.0
2022-05-24 09:30:00,305.0,305.0,292.51,294.0,71558.0,305.0,305.0,292.51,294.0,71558.0
2022-05-24 10:00:00,294.0,304.38,293.17,304.13,49311.0,294.0,304.38,293.17,304.13,49311.0
2022-05-24 10:30:00,304.11,308.32,297.83,300.88,28856.0,304.11,308.32,297.83,300.88,28856.0
2022-05-24 11:00:00,300.0,303.55,298.22,302.94,40286.0,300.0,303.55,298.22,302.94,40286.0
2022-05-24 11:30:00,303.23,305.79,301.93,305.01,29090.0,303.23,305.79,301.93,305.01,29090.0
2022-05-24 12:00:00,304.07,309.03,303.43,307.44,14811.0,304.07,309.03,303.43,307.44,14811.0
2022-05-24 12:30:00,307.31,310.34,306.53,309.92,27282.0,307.31,310.34,306.53,309.92,27282.0
2022-05-24 13:00:00,309.91,310.36,305.68,308.41,40864.0,309.91,310.36,305.68,308.41,40864.0
2022-05-24 13:30:00,308.01,309.92,307.18,308.35,7962.0,308.01,309.92,307.18,308.35,7962.0
2022-05-24 14:00:00,308.42,312.39,307.47,311.36,30996.0,308.42,312.39,307.47,311.36,30996.0
2022-05-24 14:30:00,311.0,311.3,305.54,306.4,41922.0,311.0,311.3,305.54,306.4,41922.0
2022-05-24 15:00:00,306.37,310.25,305.46,306.85,28710.0,306.37,310.25,305.46,306.85,28710.0
2022-05-24 15:30:00,306.71,311.04,306.7,309.85,84871.0,306.71,311.04,306.7,309.85,84871.0
2022-05-25 09:30:00,304.29,305.92,295.73,298.25,99526.0,304.29,305.92,295.73,298.25,99526.0
2022-05-25 10:00:00,299.25,308.42,298.14,308.42,43046.0,299.25,308.42,298.14,308.42,43046.0
2022-05-25 10:30:00,308.56,312.77,306.55,309.67,50905.0,308.56,312.77,306.55,309.67,50905.0
2022-05-25 11:00:00,309.53,309.78,305.62,306.66,31821.0,309.53,309.78,305.62,306.66,31821.0
2022-05-25 11:30:00,306.9,306.9,300.65,301.87,31829.0,306.9,306.9,300.65,301.87,31829.0
2022-05-25 12:00:00,302.12,302.55,299.21,300.54,21575.0,302.12,302.55,299.21,300.54,21575.0
2022-05-25 12:30:00,301.99,303.45,300.21,303.13,36334.0,301.99,303.45,300.21,303.13,36334.0
2022-05-25 13:00:00,302.83,304.82,302.48,304.48,8739.0,302.83,304.82,302.48,304.48,8739.0
2022-05-25 13:30:00,304.28,307.33,302.81,303.8,27261.0,304.28,307.33,302.81,303.8,27261.0
2022-05-25 14:00:00,303.84,306.4,300.09,305.72,29482.0,303.84,306.4,300.09,305.72,29482.0
2022-05-25 14:30:00,305.67,307.39,304.76,305.6,17791.0,305.67,307.39,304.76,305.6,17791.0
2022-05-25 15:00:00,306.39,307.79,304.12,304.32,13107.0,306.39,307.79,304.12,304.32,13107.0
2022-05-25 15:30:00,304.71,306.99,304.14,305.34,68942.0,304.71,306.99,304.14,305.34,68942.0
2022-05-26 09:30:00,304.04,312.99,302.71,310.32,41746.0,304.04,312.99,302.71,310.32,41746.0
2022-05-26 10:00:00,309.99,318.0,309.77,316.89,43998.0,309.99,318.0,309.77,316.89,43998.0
2022-05-26 10:30:00,317.23,317.44,312.7,317.44,36520.0,317.23,317.44,312.7,317.44,36520.0
2022-05-26 11:00:00,317.92,318.6,316.1,316.8,12804.0,317.92,318.6,316.1,316.8,12804.0
2022-05-26 11:30:00,316.44,316.86,311.68,315.57,24464.0,316.44,316.86,311.68,315.57,24464.0
2022-05-26 12:00:00,315.63,319.28,315.12,319.06,13577.0,315.63,319.28,315.12,319.06,13577.0
2022-05-26 12:30:00,318.63,321.73,317.43,320.94,25361.0,318.63,321.73,317.43,320.94,25361.0
2022-05-26 13:00:00,320.81,322.27,319.34,319.74,26442.0,320.81,322.27,319.34,319.74,26442.0
2022-05-26 13:30:00,319.92,323.16,319.72,323.04,21167.0,319.92,323.16,319.72,323.04,21167.0
2022-05-26 14:00:00,323.07,323.47,321.41,322.71,18527.0,323.07,323.47,321.41,322.71,18527.0
2022-05-26 14:30:00,322.46,323.31,322.15,323.31,7771.0,322.46,323.31,322.15,323.31,7771.0
2022-05-26 15:00:00,323.12,323.7,321.76,322.5,9928.0,323.12,323.7,321.76,322.5,9928.0
2022-05-26 15:30:00,322.27,324.44,322.1,322.48,37523.0,322.27,324.44,322.1,322.48,37523.0
2022-05-27 09:30:00,323.02,335.27,323.0,332.81,64610.0,323.02,335.27,323.0,332.81,64610.0
2022-05-27 10:00:00,331.66,343.2,331.66,341.56,46995.0,331.66,343.2,331.66,341.56,46995.0
2022-05-27 10:30:00,341.23,342.45,332.36,333.44,57939.0,341.23,342.45,332.36,333.44,57939.0
2022-05-27 11:00:00,333.54,336.9,332.39,333.79,22509.0,333.54,336.9,332.39,333.79,22509.0
2022-05-27 11:30:00,334.23,338.42,333.8,336.25,15961.0,334.23,338.42,333.8,336.25,15961.0
2022-05-27 12:00:00,336.94,339.2,334.44,335.05,26303.0,336.94,339.2,334.44,335.05,26303.0
2022-05-27 12:30:00,334.7,337.08,332.76,335.88,35524.0,334.7,337.08,332.76,335.88,35524.0
2022-05-27 13:00:00,336.12,336.21,332.23,333.5,21310.0,336.12,336.21,332.23,333.5,21310.0
2022-05-27 13:30:00,333.89,337.95,333.26,336.14,23990.0,333.89,337.95,333.26,336.14,23990.0
2022-05-27 14:00:00,336.16,337.45,335.27,337.02,16948.0,336.16,337.45,335.27,337.02,16948.0
2022-05-27 14:30:00,337.6,338.89,335.31,337.59,33378.0,337.6,338.89,335.31,337.59,33378.0
2022-05-27 15:00:00,337.16,339.47,337.15,338.02,17947.0,337.16,339.47,337.15,338.02,17947.0
2022-05-27 15:30:00,337.99,340.51,336.3,340.35,56806.0,337.99,340.51,336.3,340.35,56806.0
2022-05-31 09:30:00,339.22,340.0,323.51,329.31,49815.0,339.22,340.0,323.51,329.31,49815.0
2022-05-31 10:00:00,329.05,332.46,323.94,330.52,54811.0,329.05,332.46,323.94,330.52,54811.0
2022-05-31 10:30:00,330.67,339.0,330.66,338.29,24650.0,330.67,339.0,330.66,338.29,24650.0
2022-05-31 11:00:00,338.39,338.39,332.07,332.8,16043.0,338.39,338.39,332.07,332.8,16043.0
2022-05-31 11:30:00,332.5,335.29,331.5,335.23,19811.0,332.5,335.29,331.5,335.23,19811.0
2022-05-31 12:00:00,335.0,336.7,333.66,336.46,18243.0,335.0,336.7,333.66,336.46,18243.0
2022-05-31 12:30:00,336.91,338.87,335.32,337.56,18962.0,336.91,338.87,335.32,337.56,18962.0
2022-05-31 13:00:00,337.69,338.56,336.1,336.63,13135.0,337.69,338.56,336.1,336.63,13135.0
2022-05-31 13:30:00,336.38,340.01,335.53,339.86,16736.0,336.38,340.01,335.53,339.86,16736.0
2022-05-31 14:00:00,339.76,340.36,336.69,337.77,32073.0,339.76,340.36,336.69,337.77,32073.0
2022-05-31 14:30:00,337.51,338.32,336.52,337.06,23825.0,337.51,338.32,336.52,337.06,23825.0
2022-05-31 15:00:00,336.91,339.47,336.87,338.0,40101.0,336.91,339.47,336.87,338.0,40101.0
2022-05-31 15:30:00,338.0,339.54,336.85,338.01,95215.0,338.0,339.54,336.85,338.01,95215.0
2022-06-01 09:30:00,338.68,346.52,336.03,338.1,26334.0,338.68,346.52,336.03,338.1,26334.0
2022-06-01 10:00:00,337.71,338.39,327.63,329.71,24808.0,337.71,338.39,327.63,329.71,24808.0
2022-06-01 10:30:00,329.91,333.17,329.32,332.03,17204.0,329.91,333.17,329.32,332.03,17204.0
2022-06-01 11:00:00,330.68,330.68,324.88,325.37,18173.0,330.68,330.68,324.88,325.37,18173.0
2022-06-01 11:30:00,324.89,324.9,322.03,322.42,15312.0,324.89,324.9,322.03,322.42,15312.0
2022-06-01 12:00:00,322.32,323.47,320.15,322.0,34790.0,322.32,323.47,320.15,322.0,34790.0
2022-06-01 12:30:00,321.19,325.8,319.13,325.78,15326.0,321.19,325.8,319.13,325.78,15326.0
2022-06-01 13:00:00,326.18,328.99,326.11,326.82,28249.0,326.18,328.99,326.11,326.82,28249.0
2022-06-01 13:30:00,326.73,330.34,326.33,330.34,18301.0,326.73,330.34,326.33,330.34,18301.0
2022-06-01 14:00:00,330.15,331.83,328.26,331.56,11875.0,330.15,331.83,328.26,331.56,11875.0
2022-06-01 14:30:00,331.12,332.88,330.47,330.7,6844.0,331.12,332.88,330.47,330.7,6844.0
2022-06-01 15:00:00,331.35,332.18,329.59,329.59,8894.0,331.35,332.18,329.59,329.59,8894.0
2022-06-01 15:30:00,329.59,329.61,325.73,326.84,44120.0,329.59,329.61,325.73,326.84,44120.0
2022-06-02 09:30:00,329.3,335.94,329.21,335.65,20398.0,329.3,335.94,329.21,335.65,20398.0
2022-06-02 10:00:00,335.12,339.3,332.93,333.78,17329.0,335.12,339.3,332.93,333.78,17329.0
2022-06-02 10:30:00,334.04,340.99,334.03,340.91,36428.0,334.04,340.99,334.03,340.91,36428.0
2022-06-02 11:00:00,340.97,342.73,340.27,342.62,13375.0,340.97,342.73,340.27,342.62,13375.0
2022-06-02 11:30:00,342.43,348.94,342.43,345.66,36564.0,342.43,348.94,342.43,345.66,36564.0
2022-06-02 12:00:00,346.37,347.06,344.6,347.06,4948.0,346.37,347.06,344.6,347.06,4948.0
2022-06-02 12:30:00,347.18,349.25,346.82,346.91,11024.0,347.18,349.25,346.82,346.91,11024.0
2022-06-02 13:00:00,346.5,348.16,345.52,348.11,20567.0,346.5,348.16,345.52,348.11,20567.0
2022-06-02 13:30:00,348.36,349.44,347.71,348.07,12342.0,348.36,349.44,347.71,348.07,12342.0
2022-06-02 14:00:00,348.02,348.85,347.31,347.97,9021.0,348.02,348.85,347.31,347.97,9021.0
2022-06-02 14:30:00,348.05,348.23,345.87,345.87,11927.0,348.05,348.23,345.87,345.87,11927.0
2022-06-02 15:00:00,346.08,348.86,345.4,347.05,10379.0,346.08,348.86,345.4,347.05,10379.0
2022-06-02 15:30:00,346.96,348.86,344.61,347.44,47519.0,346.96,348.86,344.61,347.44,47519.0
2022-06-03 09:30:00,338.53,344.21,335.0,342.36,17517.0,338.53,344.21,335.0,342.36,17517.0
2022-06-03 10:00:00,342.0,345.63,338.77,339.67,20254.0,342.0,345.63,338.77,339.67,20254.0
2022-06-03 10:30:00,339.21,339.72,337.11,337.24,23593.0,339.21,339.72,337.11,337.24,23593.0
2022-06-03 11:00:00,337.03,337.26,333.27,334.81,39010.0,337.03,337.26,333.27,334.81,39010.0
2022-06-03 11:30:00,335.34,337.94,335.02,337.34,14970.0,335.34,337.94,335.02,337.34,14970.0
2022-06-03 12:00:00,337.48,338.33,335.0,337.6,8223.0,337.48,338.33,335.0,337.6,8223.0
2022-06-03 12:30:00,337.09,338.58,335.93,338.57,5247.0,337.09,338.58,335.93,338.57,5247.0
2022-06-03 13:00:00,338.7,339.98,336.74,337.23,4862.0,338.7,339.98,336.74,337.23,4862.0
2022-06-03 13:30:00,337.3,337.81,334.13,334.13,22518.0,337.3,337.81,334.13,334.13,22518.0
2022-06-03 14:00:00,334.12,334.78,333.25,334.76,7421.0,334.12,334.78,333.25,334.76,7421.0
2022-06-03 14:30:00,334.55,334.55,333.26,333.54,6011.0,334.55,334.55,333.26,333.54,6011.0
2022-06-03 15:00:00,333.67,333.72,331.07,332.03,6446.0,333.67,333.72,331.07,332.03,6446.0
2022-06-03 15:30:00,332.02,333.18,331.01,332.53,34626.0,332.02,333.18,331.01,332.53,34626.0
2022-06-06 09:30:00,339.3,342.48,336.0,337.8,18886.0,339.3,342.48,336.0,337.8,18886.0
2022-06-06 10:00:00,341.12,342.0,339.52,341.05,30910.0,341.12,342.0,339.52,341.05,30910.0
2022-06-06 10:30:00,340.71,342.71,338.35,339.0,19601.0,340.71,342.71,338.35,339.0,19601.0
2022-06-06 11:00:00,339.36,339.36,333.59,334.74,4220.0,339.36,339.36,333.59,334.74,4220.0
2022-06-06 11:30:00,335.22,336.37,334.89,335.38,7616.0,335.22,336.37,334.89,335.38,7616.0
2022-06-06 12:00:00,335.15,335.15,328.23,328.65,10844.0,335.15,335.15,328.23,328.65,10844.0
2022-06-06 12:30:00,328.09,331.84,327.75,331.84,4423.0,328.09,331.84,327.75,331.84,4423.0
2022-06-06 13:00:00,332.07,332.78,331.2,332.08,4654.0,332.07,332.78,331.2,332.08,4654.0
2022-06-06 13:30:00,332.83,334.54,331.97,331.97,8261.0,332.83,334.54,331.97,331.97,8261.0
2022-06-06 14:00:00,332.0,332.2,330.65,331.69,4700.0,332.0,332.2,330.65,331.69,4700.0
2022-06-06 14:30:00,331.72,333.21,331.23,331.98,3860.0,331.72,333.21,331.23,331.98,3860.0
2022-06-06 15:00:00,331.11,332.18,330.15,330.48,4828.0,331.11,332.18,330.15,330.48,4828.0
2022-06-06 15:30:00,330.33,333.98,330.03,332.96,37074.0,330.33,333.98,330.03,332.96,37074.0
2022-06-07 09:30:00,328.8,332.57,327.56,328.17,11791.0,328.8,332.57,327.56,328.17,11791.0
2022-06-07 10:00:00,329.51,337.36,328.97,337.18,10031.0,329.51,337.36,328.97,337.18,10031.0
2022-06-07 10:30:00,336.81,347.1,336.57,347.1,19508.0,336.81,347.1,336.57,347.1,19508.0
2022-06-07 11:00:00,346.5,346.5,340.92,340.92,8708.0,346.5,346.5,340.92,340.92,8708.0
2022-06-07 11:30:00,339.48,342.34,338.92,341.49,8914.0,339.48,342.34,338.92,341.49,8914.0
2022-06-07 12:00:00,341.61,341.61,339.68,340.57,5848.0,341.61,341.61,339.68,340.57,5848.0
2022-06-07 12:30:00,340.2,341.3,339.72,340.05,11685.0,340.2,341.3,339.72,340.05,11685.0
2022-06-07 13:00:00,339.42,341.47,339.35,339.48,6333.0,339.42,341.47,339.35,339.48,6333.0
2022-06-07 13:30:00,339.03,340.68,336.57,337.42,11180.0,339.03,340.68,336.57,337.42,11180.0
2022-06-07 14:00:00,337.75,340.0,337.08,339.79,8433.0,337.75,340.0,337.08,339.79,8433.0
2022-06-07 14:30:00,340.11,341.31,339.4,339.97,35467.0,340.11,341.31,339.4,339.97,35467.0
2022-06-07 15:00:00,339.81,343.12,339.35,343.12,6245.0,339.81,343.12,339.35,343.12,6245.0
2022-06-07 15:30:00,342.71,343.91,340.41,341.66,47568.0,342.71,343.91,340.41,341.66,47568.0
2022-06-08 09:30:00,338.8,344.09,335.55,338.48,24121.0,338.8,344.09,335.55,338.48,24121.0
2022-06-08 10:00:00,338.8,339.87,333.33,336.18,43319.0,338.8,339.87,333.33,336.18,43319.0
2022-06-08 10:30:00,335.7,339.02,333.63,334.36,26387.0,335.7,339.02,333.63,334.36,26387.0
2022-06-08 11:00:00,334.19,335.81,333.0,334.14,31737.0,334.19,335.81,333.0,334.14,31737.0
2022-06-08 11:30:00,333.79,334.34,331.64,332.34,14756.0,333.79,334.34,331.64,332.34,14756.0
2022-06-08 12:00:00,332.32,335.05,332.21,334.0,7937.0,332.32,335.05,332.21,334.0,7937.0
2022-06-08 12:30:00,333.54,333.63,330.55,333.31,14388.0,333.54,333.63,330.55,333.31,14388.0
2022-06-08 13:00:00,333.42,336.75,333.26,336.34,15141.0,333.42,336.75,333.26,336.34,15141.0
2022-06-08 13:30:00,336.31,339.08,333.3,337.25,54039.0,336.31,339.08,333.3,337.25,54039.0
2022-06-08 14:00:00,336.04,337.0,333.2,333.92,30429.0,336.04,337.0,333.2,333.92,30429.0
2022-06-08 14:30:00,333.38,334.58,332.01,332.01,22680.0,333.38,334.58,332.01,332.01,22680.0
2022-06-08 15:00:00,332.32,334.87,331.9,333.58,24778.0,332.32,334.87,331.9,333.58,24778.0
2022-06-08 15:30:00,334.24,334.7,329.44,330.99,78424.0,334.24,334.7,329.44,330.99,78424.0
2022-06-09 09:30:00,327.81,330.9,322.0,330.13,32274.0,327.81,330.9,322.0,330.13,32274.0
2022-06-09 10:00:00,330.13,330.73,326.94,327.3,4666.0,330.13,330.73,326.94,327.3,4666.0
2022-06-09 10:30:00,328.72,328.76,323.12,323.71,8182.0,328.72,328.76,323.12,323.71,8182.0
2022-06-09 11:00:00,323.27,323.27,320.0,321.3,17157.0,323.27,323.27,320.0,321.3,17157.0
2022-06-09 11:30:00,321.53,324.01,320.74,323.86,7895.0,321.53,324.01,320.74,323.86,7895.0
2022-06-09 12:00:00,324.43,324.75,322.03,322.67,3616.0,324.43,324.75,322.03,322.67,3616.0
2022-06-09 12:30:00,322.91,323.39,321.19,323.12,3800.0,322.91,323.39,321.19,323.12,3800.0
2022-06-09 13:00:00,322.98,323.83,321.55,321.55,5397.0,322.98,323.83,321.55,321.55,5397.0
2022-06-09 13:30:00,321.37,321.39,319.73,321.06,3773.0,321.37,321.39,319.73,321.06,3773.0
2022-06-09 14:00:00,321.26,322.35,320.46,322.35,6779.0,321.26,322.35,320.46,322.35,6779.0
2022-06-09 14:30:00,322.02,322.02,319.28,319.31,3471.0,322.02,322.02,319.28,319.31,3471.0
2022-06-09 15:00:00,318.9,320.05,317.56,318.21,9955.0,318.9,320.05,317.56,318.21,9955.0
2022-06-09 15:30:00,318.2,318.96,316.01,317.02,57393.0,318.2,318.96,316.01,317.02,57393.0
2022-06-10 09:30:00,311.85,313.71,303.58,311.75,27233.0,311.85,313.71,303.58,311.75,27233.0
2022-06-10 10:00:00,311.02,311.39,305.74,309.24,12854.0,311.02,311.39,305.74,309.24,12854.0
2022-06-10 10:30:00,309.66,311.84,307.13,308.02,17698.0,309.66,311.84,307.13,308.02,17698.0
2022-06-10 11:00:00,307.45,308.09,305.3,305.46,13069.0,307.45,308.09,305.3,305.46,13069.0
2022-06-10 11:30:00,305.97,310.97,304.72,310.97,6096.0,305.97,310.97,304.72,310.97,6096.0
2022-06-10 12:00:00,310.74,311.52,308.2,309.1,10552.0,310.74,311.52,308.2,309.1,10552.0
2022-06-10 12:30:00,309.39,310.04,306.22,307.81,11141.0,309.39,310.04,306.22,307.81,11141.0
2022-06-10 13:00:00,307.68,309.7,307.15,309.67,5248.0,307.68,309.7,307.15,309.67,5248.0
2022-06-10 13:30:00,309.71,312.49,309.09,310.83,5887.0,309.71,312.49,309.09,310.83,5887.0
2022-06-10 14:00:00,310.52,312.38,310.12,310.35,3962.0,310.52,312.38,310.12,310.35,3962.0
2022-06-10 14:30:00,310.47,310.47,306.79,308.03,9691.0,310.47,310.47,306.79,308.03,9691.0
2022-06-10 15:00:00,308.02,309.61,306.05,308.5,16761.0,308.02,309.61,306.05,308.5,16761.0
2022-06-10 15:30:00,308.5,308.67,303.11,303.22,59127.0,308.5,308.67,303.11,303.22,59127.0
2022-06-13 09:30:00,297.0,299.98,293.06,297.76,92085.0,297.0,299.98,293.06,297.76,92085.0
2022-06-13 10:00:00,297.97,299.89,291.45,291.45,43029.0,297.97,299.89,291.45,291.45,43029.0
2022-06-13 10:30:00,291.88,291.88,284.8,286.48,41141.0,291.88,291.88,284.8,286.48,41141.0
2022-06-13 11:00:00,286.57,289.92,284.63,289.92,19594.0,286.57,289.92,284.63,289.92,19594.0
2022-06-13 11:30:00,289.73,291.56,289.32,290.67,26033.0,289.73,291.56,289.32,290.67,26033.0
2022-06-13 12:00:00,290.69,292.89,288.95,292.82,26102.0,290.69,292.89,288.95,292.82,26102.0
2022-06-13 12:30:00,292.8,294.35,290.83,290.83,24497.0,292.8,294.35,290.83,290.83,24497.0
2022-06-13 13:00:00,290.68,291.59,289.75,290.89,12698.0,290.68,291.59,289.75,290.89,12698.0
2022-06-13 13:30:00,290.93,293.05,290.12,292.98,17987.0,290.93,293.05,290.12,292.98,17987.0
2022-06-13 14:00:00,292.94,293.24,290.0,291.36,22047.0,292.94,293.24,290.0,291.36,22047.0
2022-06-13 14:30:00,291.39,292.74,290.16,292.24,16743.0,291.39,292.74,290.16,292.24,16743.0
2022-06-13 15:00:00,292.32,292.56,286.68,286.68,24612.0,292.32,292.56,286.68,286.68,24612.0
2022-06-13 15:30:00,286.67,287.43,283.58,284.36,80773.0,286.67,287.43,283.58,284.36,80773.0
2022-06-14 09:30:00,286.12,286.91,279.66,284.11,72416.0,286.12,286.91,279.66,284.11,72416.0
2022-06-14 10:00:00,283.82,285.62,278.79,280.13,31822.0,283.82,285.62,278.79,280.13,31822.0
2022-06-14 10:30:00,279.49,284.97,278.97,281.87,34647.0,279.49,284.97,278.97,281.87,34647.0
2022-06-14 11:00:00,281.48,284.72,281.27,284.03,80069.0,281.48,284.72,281.27,284.03,80069.0
2022-06-14 11:30:00,284.0,286.08,282.5,283.24,84710.0,284.0,286.08,282.5,283.24,84710.0
2022-06-14 12:00:00,283.05,283.5,280.67,281.61,28941.0,283.05,283.5,280.67,281.61,28941.0
2022-06-14 12:30:00,281.31,282.22,279.75,280.75,25195.0,281.31,282.22,279.75,280.75,25195.0
2022-06-14 13:00:00,280.84,284.43,280.69,283.9,22090.0,280.84,284.43,280.69,283.9,22090.0
2022-06-14 13:30:00,283.29,283.34,278.16,278.29,32351.0,283.29,283.34,278.16,278.29,32351.0
2022-06-14 14:00:00,278.2,279.0,277.36,278.99,35807.0,278.2,279.0,277.36,278.99,35807.0
2022-06-14 14:30:00,278.72,279.0,275.32,275.41,19021.0,278.72,279.0,275.32,275.41,19021.0
2022-06-14 15:00:00,275.25,276.09,273.42,275.74,48695.0,275.25,276.09,273.42,275.74,48695.0
2022-06-14 15:30:00,275.68,278.94,275.68,278.38,63707.0,275.68,278.94,275.68,278.38,63707.0
2022-06-15 09:30:00,281.15,286.0,279.93,283.82,61295.0,281.15,286.0,279.93,283.82,61295.0
2022-06-15 10:00:00,283.5,289.49,283.5,286.85,28577.0,283.5,289.49,283.5,286.85,28577.0
2022-06-15 10:30:00,285.92,288.26,284.81,288.26,41437.0,285.92,288.26,284.81,288.26,41437.0
2022-06-15 11:00:00,287.92,289.36,287.18,287.78,13504.0,287.92,289.36,287.18,287.78,13504.0
2022-06-15 11:30:00,288.07,289.18,286.93,288.27,22469.0,288.07,289.18,286.93,288.27,22469.0
2022-06-15 12:00:00,288.59,289.67,288.11,289.65,22346.0,288.59,289.67,288.11,289.65,22346.0
2022-06-15 12:30:00,289.8,290.1,287.49,287.99,19683.0,289.8,290.1,287.49,287.99,19683.0
2022-06-15 13:00:00,288.34,289.9,287.16,289.9,20660.0,288.34,289.9,287.16,289.9,20660.0
2022-06-15 13:30:00,290.1,290.76,288.57,290.63,12985.0,290.1,290.76,288.57,290.63,12985.0
2022-06-15 14:00:00,289.72,291.84,283.99,287.59,11985.0,289.72,291.84,283.99,287.59,11985.0
2022-06-15 14:30:00,287.5,295.7,283.48,290.21,23314.0,287.5,295.7,283.48,290.21,23314.0
2022-06-15 15:00:00,290.78,292.78,288.66,292.78,12923.0,290.78,292.78,288.66,292.78,12923.0
2022-06-15 15:30:00,292.28,293.69,288.86,289.26,50226.0,292.28,293.69,288.86,289.26,50226.0
2022-06-16 09:30:00,279.02,282.02,277.23,277.23,28536.0,279.02,282.02,277.23,277.23,28536.0
2022-06-16 10:00:00,277.06,278.31,273.11,275.83,43192.0,277.06,278.31,273.11,275.83,43192.0
2022-06-16 10:30:00,275.44,276.37,270.32,270.99,34830.0,275.44,276.37,270.32,270.99,34830.0
2022-06-16 11:00:00,271.45,277.51,271.45,277.24,24695.0,271.45,277.51,271.45,277.24,24695.0
2022-06-16 11:30:00,277.31,280.92,276.43,279.31,31430.0,277.31,280.92,276.43,279.31,31430.0
2022-06-16 12:00:00,279.59,283.0,276.26,283.0,30098.0,279.59,283.0,276.26,283.0,30098.0
2022-06-16 12:30:00,282.86,284.63,280.13,280.33,24800.0,282.86,284.63,280.13,280.33,24800.0
2022-06-16 13:00:00,281.21,281.91,277.55,280.02,6759.0,281.21,281.91,277.55,280.02,6759.0
2022-06-16 13:30:00,279.62,280.91,277.69,277.69,13966.0,279.62,280.91,277.69,277.69,13966.0
2022-06-16 14:00:00,277.22,279.59,277.22,278.68,8817.0,277.22,279.59,277.22,278.68,8817.0
2022-06-16 14:30:00,278.94,279.85,277.01,278.59,9199.0,278.94,279.85,277.01,278.59,9199.0
2022-06-16 15:00:00,278.94,286.25,278.94,285.66,21577.0,278.94,286.25,278.94,285.66,21577.0
2022-06-16 15:30:00,285.63,287.46,284.01,286.28,102970.0,285.63,287.46,284.01,286.28,102970.0
2022-06-17 09:30:00,289.55,291.73,288.55,291.7,59375.0,289.55,291.73,288.55,291.7,59375.0
2022-06-17 10:00:00,290.86,292.4,284.09,286.63,22001.0,290.86,292.4,284.09,286.63,22001.0
2022-06-17 10:30:00,286.63,290.89,282.54,285.9,57028.0,286.63,290.89,282.54,285.9,57028.0
2022-06-17 11:00:00,285.62,291.94,284.18,290.57,12979.0,285.62,291.94,284.18,290.57,12979.0
2022-06-17 11:30:00,291.14,292.38,289.7,290.47,18485.0,291.14,292.38,289.7,290.47,18485.0
2022-06-17 12:00:00,290.42,291.1,288.33,291.1,5446.0,290.42,291.1,288.33,291.1,5446.0
2022-06-17 12:30:00,291.26,297.87,290.73,296.68,27436.0,291.26,297.87,290.73,296.68,27436.0
2022-06-17 13:00:00,296.75,299.53,296.62,298.5,14381.0,296.75,299.53,296.62,298.5,14381.0
2022-06-17 13:30:00,298.85,305.23,298.46,299.76,56421.0,298.85,305.23,298.46,299.76,56421.0
2022-06-17 14:00:00,299.71,300.28,294.47,298.25,25656.0,299.71,300.28,294.47,298.25,25656.0
2022-06-17 14:30:00,297.96,300.0,296.23,298.5,21806.0,297.96,300.0,296.23,298.5,21806.0
2022-06-17 15:00:00,298.99,302.73,296.22,301.08,31008.0,298.99,302.73,296.22,301.08,31008.0
2022-06-17 15:30:00,301.04,301.04,294.31,295.12,59927.0,301.04,301.04,294.31,295.12,59927.0
2022-06-21 09:30:00,303.67,307.36,300.08,307.34,24584.0,303.67,307.36,300.08,307.34,24584.0
2022-06-21 10:00:00,306.98,311.18,306.55,307.25,59356.0,306.98,311.18,306.55,307.25,59356.0
2022-06-21 10:30:00,307.55,310.44,307.55,308.24,43135.0,307.55,310.44,307.55,308.24,43135.0
2022-06-21 11:00:00,308.08,308.55,305.48,305.48,15779.0,308.08,308.55,305.48,305.48,15779.0
2022-06-21 11:30:00,305.48,307.25,305.02,305.3,18449.0,305.48,307.25,305.02,305.3,18449.0
2022-06-21 12:00:00,305.58,305.83,303.82,303.82,9740.0,305.58,305.83,303.82,303.82,9740.0
2022-06-21 12:30:00,303.88,307.21,303.7,307.02,12789.0,303.88,307.21,303.7,307.02,12789.0
2022-06-21 13:00:00,307.81,308.09,304.08,305.05,18423.0,307.81,308.09,304.08,305.05,18423.0
2022-06-21 13:30:00,305.04,306.0,304.08,304.85,9707.0,305.04,306.0,304.08,304.85,9707.0
2022-06-21 14:00:00,304.56,304.77,303.92,304.57,7042.0,304.56,304.77,303.92,304.57,7042.0
2022-06-21 14:30:00,304.57,305.51,304.03,304.2,10931.0,304.57,305.51,304.03,304.2,10931.0
2022-06-21 15:00:00,303.92,305.68,303.66,304.37,7457.0,303.92,305.68,303.66,304.37,7457.0
2022-06-21 15:30:00,304.6,305.04,299.67,300.68,100380.0,304.6,305.04,299.67,300.68,100380.0
2022-06-22 09:30:00,290.59,304.9,290.59,299.92,11684.0,290.59,304.9,290.59,299.92,11684.0
2022-06-22 10:00:00,301.11,302.09,298.28,301.38,20462.0,301.11,302.09,298.28,301.38,20462.0
2022-06-22 10:30:00,302.15,306.02,302.15,305.26,10507.0,302.15,306.02,302.15,305.26,10507.0
2022-06-22 11:00:00,304.74,305.81,302.55,305.3,7068.0,304.74,305.81,302.55,305.3,7068.0
2022-06-22 11:30:00,305.33,306.73,303.87,303.87,3297.0,305.33,306.73,303.87,303.87,3297.0
2022-06-22 12:00:00,303.78,306.13,303.5,305.33,2223.0,303.78,306.13,303.5,305.33,2223.0
2022-06-22 12:30:00,305.36,308.1,305.36,308.1,4953.0,305.36,308.1,305.36,308.1,4953.0
2022-06-22 13:00:00,307.98,309.14,307.06,308.56,6106.0,307.98,309.14,307.06,308.56,6106.0
2022-06-22 13:30:00,308.56,312.35,308.56,311.75,14864.0,308.56,312.35,308.56,311.75,14864.0
2022-06-22 14:00:00,311.84,313.1,310.03,310.03,9568.0,311.84,313.1,310.03,310.03,9568.0
2022-06-22 14:30:00,309.78,309.91,306.72,307.31,10625.0,309.78,309.91,306.72,307.31,10625.0
2022-06-22 15:00:00,307.32,308.33,306.19,306.49,12961.0,307.32,308.33,306.19,306.49,12961.0
2022-06-22 15:30:00,306.48,311.36,306.39,308.85,41541.0,306.48,311.36,306.39,308.85,41541.0
2022-06-23 09:30:00,309.07,318.6,308.55,318.42,24586.0,309.07,318.6,308.55,318.42,24586.0
2022-06-23 10:00:00,318.55,319.49,314.62,314.75,13779.0,318.55,319.49,314.62,314.75,13779.0
2022-06-23 10:30:00,315.17,318.29,314.19,316.54,9623.0,315.17,318.29,314.19,316.54,9623.0
2022-06-23 11:00:00,316.92,319.38,316.07,318.93,8255.0,316.92,319.38,316.07,318.93,8255.0
2022-06-23 11:30:00,319.34,321.33,317.45,319.93,20463.0,319.34,321.33,317.45,319.93,20463.0
2022-06-23 12:00:00,319.93,320.14,317.25,318.84,8332.0,319.93,320.14,317.25,318.84,8332.0
2022-06-23 12:30:00,319.08,319.42,314.4,314.57,12481.0,319.08,319.42,314.4,314.57,12481.0
2022-06-23 13:00:00,314.15,318.83,313.74,318.68,10113.0,314.15,318.83,313.74,318.68,10113.0
2022-06-23 13:30:00,319.04,321.97,318.34,321.96,10639.0,319.04,321.97,318.34,321.96,10639.0
2022-06-23 14:00:00,322.05,322.05,318.35,318.66,13046.0,322.05,322.05,318.35,318.66,13046.0
2022-06-23 14:30:00,318.85,328.46,318.53,327.87,63845.0,318.85,328.46,318.53,327.87,63845.0
2022-06-23 15:00:00,327.9,332.11,327.48,331.55,58807.0,327.9,332.11,327.48,331.55,58807.0
2022-06-23 15:30:00,331.22,331.93,327.49,327.72,63813.0,331.22,331.93,327.49,327.72,63813.0
2022-06-24 09:30:00,324.23,333.17,324.0,324.0,26543.0,324.23,333.17,324.0,324.0,26543.0
2022-06-24 10:00:00,325.13,330.2,325.13,328.35,19713.0,325.13,330.2,325.13,328.35,19713.0
2022-06-24 10:30:00,328.62,329.75,321.55,323.66,20810.0,328.62,329.75,321.55,323.66,20810.0
2022-06-24 11:00:00,324.01,326.78,321.78,323.97,20426.0,324.01,326.78,321.78,323.97,20426.0
2022-06-24 11:30:00,324.61,325.93,323.95,324.84,8340.0,324.61,325.93,323.95,324.84,8340.0
2022-06-24 12:00:00,324.82,327.14,323.92,327.14,10299.0,324.82,327.14,323.92,327.14,10299.0
2022-06-24 12:30:00,327.21,329.32,326.32,329.23,6588.0,327.21,329.32,326.32,329.23,6588.0
2022-06-24 13:00:00,328.93,328.93,326.41,326.58,6929.0,328.93,328.93,326.41,326.58,6929.0
2022-06-24 13:30:00,326.95,328.48,325.27,327.77,20662.0,326.95,328.48,325.27,327.77,20662.0
2022-06-24 14:00:00,328.44,331.32,328.44,329.35,15965.0,328.44,331.32,328.44,329.35,15965.0
2022-06-24 14:30:00,329.71,329.75,326.69,327.05,6169.0,329.71,329.75,326.69,327.05,6169.0
2022-06-24 15:00:00,327.06,327.49,325.19,325.19,15536.0,327.06,327.49,325.19,325.19,15536.0
2022-06-24 15:30:00,325.3,327.95,324.0,326.01,84201.0,325.3,327.95,324.0,326.01,84201.0
2022-06-27 09:30:00,332.99,333.99,320.16,324.31,25385.0,332.99,333.99,320.16,324.31,25385.0
2022-06-27 10:00:00,326.91,329.66,324.29,326.86,18130.0,326.91,329.66,324.29,326.86,18130.0
2022-06-27 10:30:00,326.6,328.38,324.82,328.38,24420.0,326.6,328.38,324.82,328.38,24420.0
2022-06-27 11:00:00,327.62,328.59,323.72,326.42,19581.0,327.62,328.59,323.72,326.42,19581.0
2022-06-27 11:30:00,325.81,327.61,324.72,326.47,9274.0,325.81,327.61,324.72,326.47,9274.0
2022-06-27 12:00:00,325.86,327.22,324.46,324.46,11192.0,325.86,327.22,324.46,324.46,11192.0
2022-06-27 12:30:00,324.41,327.0,324.17,327.0,2591.0,324.41,327.0,324.17,327.0,2591.0
2022-06-27 13:00:00,327.21,327.3,325.79,326.68,7442.0,327.21,327.3,325.79,326.68,7442.0
2022-06-27 13:30:00,326.71,326.71,325.51,325.57,4950.0,326.71,326.71,325.51,325.57,4950.0
2022-06-27 14:00:00,325.4,325.91,324.68,325.29,11397.0,325.4,325.91,324.68,325.29,11397.0
2022-06-27 14:30:00,325.1,326.86,324.84,326.33,7395.0,325.1,326.86,324.84,326.33,7395.0
2022-06-27 15:00:00,326.35,327.37,325.81,326.69,11411.0,326.35,327.37,325.81,326.69,11411.0
2022-06-27 15:30:00,326.88,326.88,324.16,325.37,30095.0,326.88,326.88,324.16,325.37,30095.0
2022-06-28 09:30:00,319.48,327.35,319.35,321.66,25431.0,319.48,327.35,319.35,321.66,25431.0
2022-06-28 10:00:00,321.42,321.91,317.24,320.48,8634.0,321.42,321.91,317.24,320.48,8634.0
2022-06-28 10:30:00,319.26,320.24,316.03,316.54,24213.0,319.26,320.24,316.03,316.54,24213.0
2022-06-28 11:00:00,316.56,318.3,314.76,315.12,27952.0,316.56,318.3,314.76,315.12,27952.0
2022-06-28 11:30:00,315.11,315.11,310.91,313.69,34347.0,315.11,315.11,310.91,313.69,34347.0
2022-06-28 12:00:00,313.85,316.34,313.84,315.14,27577.0,313.85,316.34,313.84,315.14,27577.0
2022-06-28 12:30:00,315.38,317.9,315.06,316.53,13197.0,315.38,317.9,315.06,316.53,13197.0
2022-06-28 13:00:00,315.97,316.11,313.75,315.65,3651.0,315.97,316.11,313.75,315.65,3651.0
2022-06-28 13:30:00,315.85,315.85,312.21,312.8,4300.0,315.85,315.85,312.21,312.8,4300.0
2022-06-28 14:00:00,312.29,313.15,311.23,311.69,2742.0,312.29,313.15,311.23,311.69,2742.0
2022-06-28 14:30:00,311.71,311.71,309.55,309.66,11649.0,311.71,311.71,309.55,309.66,11649.0
2022-06-28 15:00:00,309.23,310.35,308.88,309.44,14943.0,309.23,310.35,308.88,309.44,14943.0
2022-06-28 15:30:00,309.45,312.55,309.06,312.23,41248.0,309.45,312.55,309.06,312.23,41248.0
2022-06-29 09:30:00,306.76,308.26,301.74,305.17,26626.0,306.76,308.26,301.74,305.17,26626.0
2022-06-29 10:00:00,304.93,307.06,300.98,302.34,19410.0,304.93,307.06,300.98,302.34,19410.0
2022-06-29 10:30:00,301.69,305.82,300.0,305.82,22524.0,301.69,305.82,300.0,305.82,22524.0
2022-06-29 11:00:00,305.86,305.86,302.6,304.23,20567.0,305.86,305.86,302.6,304.23,20567.0
2022-06-29 11:30:00,304.3,305.35,302.38,302.38,5371.0,304.3,305.35,302.38,302.38,5371.0
2022-06-29 12:00:00,302.97,303.18,299.57,299.61,9775.0,302.97,303.18,299.57,299.61,9775.0
2022-06-29 12:30:00,299.85,301.65,299.42,301.65,13088.0,299.85,301.65,299.42,301.65,13088.0
2022-06-29 13:00:00,302.12,304.59,300.92,304.59,16676.0,302.12,304.59,300.92,304.59,16676.0
2022-06-29 13:30:00,304.46,306.41,302.53,306.41,31128.0,304.46,306.41,302.53,306.41,31128.0
2022-06-29 14:00:00,305.95,308.32,305.95,308.19,9043.0,305.95,308.32,305.95,308.19,9043.0
2022-06-29 14:30:00,307.6,307.74,305.65,305.65,10247.0,307.6,307.74,305.65,305.65,10247.0
2022-06-29 15:00:00,305.87,307.98,305.16,307.98,17671.0,305.87,307.98,305.16,307.98,17671.0
2022-06-29 15:30:00,308.38,308.38,305.6,306.88,61819.0,308.38,308.38,305.6,306.88,61819.0
2022-06-30 09:30:00,300.65,301.32,291.57,293.2,23825.0,300.65,301.32,291.57,293.2,23825.0
2022-06-30 10:00:00,293.16,294.34,290.32,293.62,25331.0,293.16,294.34,290.32,293.62,25331.0
2022-06-30 10:30:00,293.91,297.3,293.33,296.16,18061.0,293.91,297.3,293.33,296.16,18061.0
2022-06-30 11:00:00,295.79,297.1,294.25,297.03,15017.0,295.79,297.1,294.25,297.03,15017.0
2022-06-30 11:30:00,296.81,297.47,295.85,297.09,16377.0,296.81,297.47,295.85,297.09,16377.0
2022-06-30 12:00:00,297.03,297.81,294.45,297.55,33226.0,297.03,297.81,294.45,297.55,33226.0
2022-06-30 12:30:00,297.66,299.05,297.12,298.21,16497.0,297.66,299.05,297.12,298.21,16497.0
2022-06-30 13:00:00,298.3,298.47,295.2,296.45,8494.0,298.3,298.47,295.2,296.45,8494.0
2022-06-30 13:30:00,295.72,298.61,294.91,297.86,13953.0,295.72,298.61,294.91,297.86,13953.0
2022-06-30 14:00:00,298.13,298.17,294.29,295.21,14023.0,298.13,298.17,294.29,295.21,14023.0
2022-06-30 14:30:00,295.21,295.62,293.7,295.2,10562.0,295.21,295.62,293.7,295.2,10562.0
2022-06-30 15:00:00,295.33,298.0,294.5,297.97,22756.0,295.33,298.0,294.5,297.97,22756.0
2022-06-30 15:30:00,297.94,298.65,294.01,295.71,80484.0,297.94,298.65,294.01,295.71,80484.0
2022-07-01 09:30:00,296.65,303.53,296.11,300.57,21117.0,296.65,303.53,296.11,300.57,21117.0
2022-07-01 10:00:00,300.51,302.0,297.87,297.87,18252.0,300.51,302.0,297.87,297.87,18252.0
2022-07-01 10:30:00,297.16,297.5,294.58,297.06,19139.0,297.16,297.5,294.58,297.06,19139.0
2022-07-01 11:00:00,296.4,300.03,294.46,297.12,27831.0,296.4,300.03,294.46,297.12,27831.0
2022-07-01 11:30:00,297.12,299.93,296.16,296.16,9966.0,297.12,299.93,296.16,296.16,9966.0
2022-07-01 12:00:00,296.21,297.42,294.76,297.16,6482.0,296.21,297.42,294.76,297.16,6482.0
2022-07-01 12:30:00,297.37,297.73,295.18,295.18,10532.0,297.37,297.73,295.18,295.18,10532.0
2022-07-01 13:00:00,295.33,296.98,294.84,296.98,5714.0,295.33,296.98,294.84,296.98,5714.0
2022-07-01 13:30:00,296.98,299.65,296.98,299.25,7088.0,296.98,299.65,296.98,299.25,7088.0
2022-07-01 14:00:00,299.4,300.9,298.68,299.96,9937.0,299.4,300.9,298.68,299.96,9937.0
2022-07-01 14:30:00,299.9,302.1,299.89,301.16,6284.0,299.9,302.1,299.89,301.16,6284.0
2022-07-01 15:00:00,301.74,302.88,300.15,300.96,16027.0,301.74,302.88,300.15,300.96,16027.0
2022-07-01 15:30:00,301.21,302.99,300.39,302.99,36133.0,301.21,302.99,300.39,302.99,36133.0
2022-07-05 09:30:00,299.4,303.19,297.21,297.89,28369.0,299.4,303.19,297.21,297.89,28369.0
2022-07-05 10:00:00,297.52,304.75,296.86,303.46,23575.0,297.52,304.75,296.86,303.46,23575.0
2022-07-05 10:30:00,302.69,306.74,302.49,304.55,9347.0,302.69,306.74,302.49,304.55,9347.0
2022-07-05 11:00:00,304.25,304.25,300.79,302.36,7870.0,304.25,304.25,300.79,302.36,7870.0
2022-07-05 11:30:00,302.2,304.76,301.44,304.22,6788.0,302.2,304.76,301.44,304.22,6788.0
2022-07-05 12:00:00,304.61,307.59,303.33,306.96,10602.0,304.61,307.59,303.33,306.96,10602.0
2022-07-05 12:30:00,306.74,307.0,301.4,301.51,21522.0,306.74,307.0,301.4,301.51,21522.0
2022-07-05 13:00:00,301.49,307.02,301.48,306.4,7365.0,301.49,307.02,301.48,306.4,7365.0
2022-07-05 13:30:00,306.65,308.89,306.18,306.24,8065.0,306.65,308.89,306.18,306.24,8065.0
2022-07-05 14:00:00,306.18,307.34,303.86,306.19,8574.0,306.18,307.34,303.86,306.19,8574.0
2022-07-05 14:30:00,306.0,307.41,305.83,305.83,8093.0,306.0,307.41,305.83,305.83,8093.0
2022-07-05 15:00:00,305.83,308.05,305.24,308.05,8901.0,305.83,308.05,305.24,308.05,8901.0
2022-07-05 15:30:00,308.89,310.61,308.49,310.48,19308.0,308.89,310.61,308.49,310.48,19308.0
2022-07-06 09:30:00,309.86,316.81,308.61,313.46,18821.0,309.86,316.81,308.61,313.46,18821.0
2022-07-06 10:00:00,312.91,315.95,312.5,313.35,8954.0,312.91,315.95,312.5,313.35,8954.0
2022-07-06 10:30:00,313.32,317.26,312.96,317.26,3806.0,313.32,317.26,312.96,317.26,3806.0
2022-07-06 11:00:00,316.66,317.0,312.81,313.27,10172.0,316.66,317.0,312.81,313.27,10172.0
2022-07-06 11:30:00,312.82,313.85,310.65,313.85,19053.0,312.82,313.85,310.65,313.85,19053.0
2022-07-06 12:00:00,313.7,316.04,312.6,315.32,28995.0,313.7,316.04,312.6,315.32,28995.0
2022-07-06 12:30:00,314.95,316.86,314.75,315.72,6216.0,314.95,316.86,314.75,315.72,6216.0
2022-07-06 13:00:00,315.88,316.0,314.56,314.58,2224.0,315.88,316.0,314.56,314.58,2224.0
2022-07-06 13:30:00,314.78,315.2,311.55,313.27,5515.0,314.78,315.2,311.55,313.27,5515.0
2022-07-06 14:00:00,314.08,314.98,311.02,314.08,3258.0,314.08,314.98,311.02,314.08,3258.0
2022-07-06 14:30:00,314.32,315.58,312.91,315.5,7571.0,314.32,315.58,312.91,315.5,7571.0
2022-07-06 15:00:00,314.79,317.43,314.53,316.98,5061.0,314.79,317.43,314.53,316.98,5061.0
2022-07-06 15:30:00,317.12,318.99,311.82,312.29,35848.0,317.12,318.99,311.82,312.29,35848.0
2022-07-07 09:30:00,313.0,318.69,313.0,316.57,4358.0,313.0,318.69,313.0,316.57,4358.0
2022-07-07 10:00:00,316.19,320.0,315.35,317.53,5057.0,316.19,320.0,315.35,317.53,5057.0
2022-07-07 10:30:00,318.37,321.93,316.81,320.52,4372.0,318.37,321.93,316.81,320.52,4372.0
2022-07-07 11:00:00,319.36,322.13,319.36,320.03,6216.0,319.36,322.13,319.36,320.03,6216.0
2022-07-07 11:30:00,319.2,321.54,318.59,321.54,12452.0,319.2,321.54,318.59,321.54,12452.0
2022-07-07 12:00:00,322.01,322.21,321.58,322.11,2804.0,322.01,322.21,321.58,322.11,2804.0
2022-07-07 12:30:00,323.0,323.0,321.74,322.09,2926.0,323.0,323.0,321.74,322.09,2926.0
2022-07-07 13:00:00,322.05,325.22,321.44,323.96,23681.0,322.05,325.22,321.44,323.96,23681.0
2022-07-07 13:30:00,324.87,326.22,323.66,326.19,15752.0,324.87,326.22,323.66,326.19,15752.0
2022-07-07 14:00:00,326.15,326.34,324.97,325.83,18377.0,326.15,326.34,324.97,325.83,18377.0
2022-07-07 14:30:00,325.7,326.05,324.86,325.67,23257.0,325.7,326.05,324.86,325.67,23257.0
2022-07-07 15:00:00,325.42,326.7,325.35,326.7,13875.0,325.42,326.7,325.35,326.7,13875.0
2022-07-07 15:30:00,326.53,329.54,325.75,329.11,64367.0,326.53,329.54,325.75,329.11,64367.0
2022-07-08 09:30:00,327.48,327.48,321.94,324.09,10564.0,327.48,327.48,321.94,324.09,10564.0
2022-07-08 10:00:00,323.0,328.81,322.46,328.18,9178.0,323.0,328.81,322.46,328.18,9178.0
2022-07-08 10:30:00,328.42,329.1,327.34,327.51,18673.0,328.42,329.1,327.34,327.51,18673.0
2022-07-08 11:00:00,327.34,327.53,324.86,326.21,6600.0,327.34,327.53,324.86,326.21,6600.0
2022-07-08 11:30:00,325.5,325.76,323.77,325.76,10090.0,325.5,325.76,323.77,325.76,10090.0
2022-07-08 12:00:00,325.18,325.32,321.69,321.69,4858.0,325.18,325.32,321.69,321.69,4858.0
2022-07-08 12:30:00,321.48,322.71,321.0,321.0,16970.0,321.48,322.71,321.0,321.0,16970.0
2022-07-08 13:00:00,320.13,321.28,319.25,320.04,8299.0,320.13,321.28,319.25,320.04,8299.0
2022-07-08 13:30:00,320.07,323.33,319.78,322.33,3697.0,320.07,323.33,319.78,322.33,3697.0
2022-07-08 14:00:00,320.82,321.96,320.3,321.61,4370.0,320.82,321.96,320.3,321.61,4370.0
2022-07-08 14:30:00,322.15,323.37,321.76,323.19,7756.0,322.15,323.37,321.76,323.19,7756.0
2022-07-08 15:00:00,323.15,323.74,321.17,321.67,5090.0,323.15,323.74,321.17,321.67,5090.0
2022-07-08 15:30:00,321.57,322.25,319.64,320.9,28942.0,321.57,322.25,319.64,320.9,28942.0
2022-07-11 09:30:00,314.43,315.97,309.47,310.87,41289.0,314.43,315.97,309.47,310.87,41289.0
2022-07-11 10:00:00,310.39,316.79,309.57,315.96,32774.0,310.39,316.79,309.57,315.96,32774.0
2022-07-11 10:30:00,316.94,318.09,314.67,315.65,7145.0,316.94,318.09,314.67,315.65,7145.0
2022-07-11 11:00:00,314.99,316.94,314.53,315.31,13519.0,314.99,316.94,314.53,315.31,13519.0
2022-07-11 11:30:00,316.08,316.23,314.97,315.93,3993.0,316.08,316.23,314.97,315.93,3993.0
2022-07-11 12:00:00,315.5,316.09,314.74,315.03,5293.0,315.5,316.09,314.74,315.03,5293.0
2022-07-11 12:30:00,314.84,315.19,313.44,314.19,5782.0,314.84,315.19,313.44,314.19,5782.0
2022-07-11 13:00:00,314.33,315.97,314.31,315.49,6093.0,314.33,315.97,314.31,315.49,6093.0
2022-07-11 13:30:00,315.49,316.62,314.61,316.47,10638.0,315.49,316.62,314.61,316.47,10638.0
2022-07-11 14:00:00,316.27,316.38,315.67,315.83,2600.0,316.27,316.38,315.67,315.83,2600.0
2022-07-11 14:30:00,314.94,316.21,314.47,315.99,6100.0,314.94,316.21,314.47,315.99,6100.0
2022-07-11 15:00:00,315.71,315.78,313.46,315.36,10644.0,315.71,315.78,313.46,315.36,10644.0
2022-07-11 15:30:00,315.34,317.43,315.34,316.85,49798.0,315.34,317.43,315.34,316.85,49798.0
2022-07-12 09:30:00,319.17,329.67,318.08,319.82,36302.0,319.17,329.67,318.08,319.82,36302.0
2022-07-12 10:00:00,319.23,320.04,316.31,318.05,25352.0,319.23,320.04,316.31,318.05,25352.0
2022-07-12 10:30:00,319.04,322.83,317.58,321.45,10948.0,319.04,322.83,317.58,321.45,10948.0
2022-07-12 11:00:00,321.21,322.15,316.18,316.6,10527.0,321.21,322.15,316.18,316.6,10527.0
2022-07-12 11:30:00,316.1,318.1,313.57,314.81,8093.0,316.1,318.1,313.57,314.81,8093.0
2022-07-12 12:00:00,314.61,315.5,312.34,313.09,7598.0,314.61,315.5,312.34,313.09,7598.0
2022-07-12 12:30:00,312.91,314.29,312.34,314.21,14992.0,312.91,314.29,312.34,314.21,14992.0
2022-07-12 13:00:00,314.08,314.67,312.91,313.93,27403.0,314.08,314.67,312.91,313.93,27403.0
2022-07-12 13:30:00,313.85,315.0,308.79,308.8,14382.0,313.85,315.0,308.79,308.8,14382.0
2022-07-12 14:00:00,309.03,310.71,308.64,310.55,7595.0,309.03,310.71,308.64,310.55,7595.0
2022-07-12 14:30:00,310.38,310.39,306.15,306.31,11957.0,310.38,310.39,306.15,306.31,11957.0
2022-07-12 15:00:00,306.03,306.03,302.52,303.25,19716.0,306.03,306.03,302.52,303.25,19716.0
2022-07-12 15:30:00,303.13,304.93,302.05,304.76,48522.0,303.13,304.93,302.05,304.76,48522.0
2022-07-13 09:30:00,299.0,302.99,299.0,301.16,21081.0,299.0,302.99,299.0,301.16,21081.0
2022-07-13 10:00:00,300.19,302.57,297.26,300.42,18040.0,300.19,302.57,297.26,300.42,18040.0
2022-07-13 10:30:00,300.79,310.5,300.76,309.04,23181.0,300.79,310.5,300.76,309.04,23181.0
2022-07-13 11:00:00,309.68,311.32,305.98,305.98,9172.0,309.68,311.32,305.98,305.98,9172.0
2022-07-13 11:30:00,306.34,307.07,304.87,306.3,19305.0,306.34,307.07,304.87,306.3,19305.0
2022-07-13 12:00:00,306.14,306.14,304.1,304.9,5774.0,306.14,306.14,304.1,304.9,5774.0
2022-07-13 12:30:00,305.3,307.15,305.27,305.98,10809.0,305.3,307.15,305.27,305.98,10809.0
2022-07-13 13:00:00,305.86,307.34,305.86,306.06,2500.0,305.86,307.34,305.86,306.06,2500.0
2022-07-13 13:30:00,306.8,306.8,305.14,306.64,2723.0,306.8,306.8,305.14,306.64,2723.0
2022-07-13 14:00:00,305.0,306.24,304.45,305.61,4537.0,305.0,306.24,304.45,305.61,4537.0
2022-07-13 14:30:00,305.34,305.35,302.58,303.65,5264.0,305.34,305.35,302.58,303.65,5264.0
2022-07-13 15:00:00,303.68,303.93,301.35,301.35,8279.0,303.68,303.93,301.35,301.35,8279.0
2022-07-13 15:30:00,301.38,303.46,299.62,301.65,29785.0,301.38,303.46,299.62,301.65,29785.0
2022-07-14 09:30:00,298.44,299.29,294.18,294.98,19401.0,298.44,299.29,294.18,294.98,19401.0
2022-07-14 10:00:00,294.0,295.24,291.43,293.71,15409.0,294.0,295.24,291.43,293.71,15409.0
2022-07-14 10:30:00,293.79,295.49,292.21,294.31,13352.0,293.79,295.49,292.21,294.31,13352.0
2022-07-14 11:00:00,294.58,298.66,294.58,297.42,19423.0,294.58,298.66,294.58,297.42,19423.0
2022-07-14 11:30:00,297.61,297.61,294.7,297.16,8307.0,297.61,297.61,294.7,297.16,8307.0
2022-07-14 12:00:00,297.1,297.36,295.51,295.66,4465.0,297.1,297.36,295.51,295.66,4465.0
2022-07-14 12:30:00,294.79,295.3,294.31,294.92,4168.0,294.79,295.3,294.31,294.92,4168.0
2022-07-14 13:00:00,294.74,295.61,294.29,295.55,4323.0,294.74,295.61,294.29,295.55,4323.0
2022-07-14 13:30:00,295.7,295.73,293.12,294.36,6046.0,295.7,295.73,293.12,294.36,6046.0
2022-07-14 14:00:00,294.33,297.68,294.21,297.65,4165.0,294.33,297.68,294.21,297.65,4165.0
2022-07-14 14:30:00,297.18,299.77,296.96,299.06,7334.0,297.18,299.77,296.96,299.06,7334.0
2022-07-14 15:00:00,298.93,298.93,297.17,298.23,3000.0,298.93,298.93,297.17,298.23,3000.0
2022-07-14 15:30:00,298.41,299.03,296.59,298.02,24214.0,298.41,299.03,296.59,298.02,24214.0
2022-07-15 09:30:00,305.77,308.38,299.87,302.37,28532.0,305.77,308.38,299.87,302.37,28532.0
2022-07-15 10:00:00,302.55,305.05,299.77,301.98,12117.0,302.55,305.05,299.77,301.98,12117.0
2022-07-15 10:30:00,302.87,302.92,299.44,302.59,9843.0,302.87,302.92,299.44,302.59,9843.0
2022-07-15 11:00:00,301.93,303.46,301.58,302.22,4249.0,301.93,303.46,301.58,302.22,4249.0
2022-07-15 11:30:00,301.62,303.55,301.35,301.88,5655.0,301.62,303.55,301.35,301.88,5655.0
2022-07-15 12:00:00,302.06,302.49,299.62,300.5,3974.0,302.06,302.49,299.62,300.5,3974.0
2022-07-15 12:30:00,300.33,301.8,299.5,300.78,3041.0,300.33,301.8,299.5,300.78,3041.0
2022-07-15 13:00:00,300.7,302.06,300.56,300.81,3990.0,300.7,302.06,300.56,300.81,3990.0
2022-07-15 13:30:00,301.05,303.13,300.69,303.13,11506.0,301.05,303.13,300.69,303.13,11506.0
2022-07-15 14:00:00,303.0,303.0,300.8,301.42,9487.0,303.0,303.0,300.8,301.42,9487.0
2022-07-15 14:30:00,301.37,302.81,301.36,301.96,5827.0,301.37,302.81,301.36,301.96,5827.0
2022-07-15 15:00:00,302.02,302.26,301.34,302.24,6426.0,302.02,302.26,301.34,302.24,6426.0
2022-07-15 15:30:00,302.24,302.62,301.01,301.96,30481.0,302.24,302.62,301.01,301.96,30481.0
2022-07-18 09:30:00,307.3,311.97,305.68,309.62,15461.0,307.3,311.97,305.68,309.62,15461.0
2022-07-18 10:00:00,309.75,311.08,307.43,309.42,6525.0,309.75,311.08,307.43,309.42,6525.0
2022-07-18 10:30:00,309.65,311.16,308.79,309.77,19784.0,309.65,311.16,308.79,309.77,19784.0
2022-07-18 11:00:00,309.74,311.54,309.42,311.54,5370.0,309.74,311.54,309.42,311.54,5370.0
2022-07-18 11:30:00,311.81,311.95,309.9,311.75,13080.0,311.81,311.95,309.9,311.75,13080.0
2022-07-18 12:00:00,311.66,312.32,311.2,311.72,6289.0,311.66,312.32,311.2,311.72,6289.0
2022-07-18 12:30:00,311.8,311.8,307.77,308.36,23767.0,311.8,311.8,307.77,308.36,23767.0
2022-07-18 13:00:00,308.2,310.39,308.2,309.95,28359.0,308.2,310.39,308.2,309.95,28359.0
2022-07-18 13:30:00,309.33,309.5,306.71,307.15,22309.0,309.33,309.5,306.71,307.15,22309.0
2022-07-18 14:00:00,306.9,308.52,306.57,306.88,4489.0,306.9,308.52,306.57,306.88,4489.0
2022-07-18 14:30:00,306.69,308.78,306.56,307.05,8441.0,306.69,308.78,306.56,307.05,8441.0
2022-07-18 15:00:00,306.94,308.24,306.7,306.78,22592.0,306.94,308.24,306.7,306.78,22592.0
2022-07-18 15:30:00,306.54,307.08,304.3,305.96,28168.0,306.54,307.08,304.3,305.96,28168.0
2022-07-19 09:30:00,311.86,313.73,309.14,313.09,13815.0,311.86,313.73,309.14,313.09,13815.0
2022-07-19 10:00:00,313.08,314.13,311.05,314.13,24820.0,313.08,314.13,311.05,314.13,24820.0
2022-07-19 10:30:00,314.03,315.0,313.46,314.34,24949.0,314.03,315.0,313.46,314.34,24949.0
2022-07-19 11:00:00,314.67,314.69,312.17,314.35,13012.0,314.67,314.69,312.17,314.35,13012.0
2022-07-19 11:30:00,314.55,316.0,313.73,315.96,11352.0,314.55,316.0,313.73,315.96,11352.0
2022-07-19 12:00:00,316.14,316.65,316.08,316.13,3029.0,316.14,316.65,316.08,316.13,3029.0
2022-07-19 12:30:00,316.43,316.69,313.32,315.1,6058.0,316.43,316.69,313.32,315.1,6058.0
2022-07-19 13:00:00,315.7,315.89,315.03,315.75,9188.0,315.7,315.89,315.03,315.75,9188.0
2022-07-19 13:30:00,315.75,318.26,315.63,318.26,21360.0,315.75,318.26,315.63,318.26,21360.0
2022-07-19 14:00:00,318.93,320.35,318.93,320.35,3946.0,318.93,320.35,318.93,320.35,3946.0
2022-07-19 14:30:00,320.63,325.0,320.51,323.1,52894.0,320.63,325.0,320.51,323.1,52894.0
2022-07-19 15:00:00,323.25,323.58,320.98,321.25,13398.0,323.25,323.58,320.98,321.25,13398.0
2022-07-19 15:30:00,321.36,325.3,321.08,322.81,66146.0,321.36,325.3,321.08,322.81,66146.0
2022-07-20 09:30:00,323.51,326.43,319.62,321.24,17362.0,323.51,326.43,319.62,321.24,17362.0
2022-07-20 10:00:00,320.65,327.49,320.65,325.66,11654.0,320.65,327.49,320.65,325.66,11654.0
2022-07-20 10:30:00,325.46,325.78,320.28,323.87,35701.0,325.46,325.78,320.28,323.87,35701.0
2022-07-20 11:00:00,323.88,324.57,322.33,323.93,24959.0,323.88,324.57,322.33,323.93,24959.0
2022-07-20 11:30:00,324.16,325.65,321.52,325.19,25878.0,324.16,325.65,321.52,325.19,25878.0
2022-07-20 12:00:00,325.21,326.5,325.0,325.06,4426.0,325.21,326.5,325.0,325.06,4426.0
2022-07-20 12:30:00,325.06,325.37,320.3,321.9,8531.0,325.06,325.37,320.3,321.9,8531.0
2022-07-20 13:00:00,321.69,321.69,317.89,319.45,4510.0,321.69,321.69,317.89,319.45,4510.0
2022-07-20 13:30:00,319.84,321.74,318.76,318.76,5945.0,319.84,321.74,318.76,318.76,5945.0
2022-07-20 14:00:00,319.06,320.76,318.8,319.79,4745.0,319.06,320.76,318.8,319.79,4745.0
2022-07-20 14:30:00,319.46,319.77,317.67,318.16,11056.0,319.46,319.77,317.67,318.16,11056.0
2022-07-20 15:00:00,318.52,320.47,318.52,319.25,15306.0,318.52,320.47,318.52,319.25,15306.0
2022-07-20 15:30:00,319.44,319.44,316.57,317.56,55765.0,319.44,319.44,316.57,317.56,55765.0
2022-07-21 09:30:00,314.88,321.24,314.88,316.8,20982.0,314.88,321.24,314.88,316.8,20982.0
2022-07-21 10:00:00,317.42,318.52,313.57,313.57,15971.0,317.42,318.52,313.57,313.57,15971.0
2022-07-21 10:30:00,313.66,317.41,312.44,317.1,22705.0,313.66,317.41,312.44,317.1,22705.0
2022-07-21 11:00:00,317.39,321.53,317.39,320.95,13515.0,317.39,321.53,317.39,320.95,13515.0
2022-07-21 11:30:00,321.69,327.78,321.07,326.86,45845.0,321.69,327.78,321.07,326.86,45845.0
2022-07-21 12:00:00,327.09,331.97,326.94,329.5,37462.0,327.09,331.97,326.94,329.5,37462.0
2022-07-21 12:30:00,329.5,331.36,329.43,330.6,10024.0,329.5,331.36,329.43,330.6,10024.0
2022-07-21 13:00:00,330.59,332.93,330.44,332.12,4922.0,330.59,332.93,330.44,332.12,4922.0
2022-07-21 13:30:00,332.1,332.74,330.8,332.25,8560.0,332.1,332.74,330.8,332.25,8560.0
2022-07-21 14:00:00,332.46,333.44,331.3,331.56,17514.0,332.46,333.44,331.3,331.56,17514.0
2022-07-21 14:30:00,331.27,331.27,328.61,329.78,12878.0,331.27,331.27,328.61,329.78,12878.0
2022-07-21 15:00:00,329.74,331.01,329.39,330.26,16542.0,329.74,331.01,329.39,330.26,16542.0
2022-07-21 15:30:00,330.43,331.3,329.89,330.92,61822.0,330.43,331.3,329.89,330.92,61822.0
2022-07-22 09:30:00,331.8,336.02,329.01,333.84,42272.0,331.8,336.02,329.01,333.84,42272.0
2022-07-22 10:00:00,333.85,335.54,328.04,331.66,30296.0,333.85,335.54,328.04,331.66,30296.0
2022-07-22 10:30:00,330.68,330.98,328.01,329.71,17419.0,330.68,330.98,328.01,329.71,17419.0
2022-07-22 11:00:00,330.03,330.03,325.0,325.0,5161.0,330.03,330.03,325.0,325.0,5161.0
2022-07-22 11:30:00,324.6,324.61,322.12,322.42,2928.0,324.6,324.61,322.12,322.42,2928.0
2022-07-22 12:00:00,322.8,325.86,322.13,325.35,5785.0,322.8,325.86,322.13,325.35,5785.0
2022-07-22 12:30:00,326.27,326.27,323.89,324.09,1959.0,326.27,326.27,323.89,324.09,1959.0
2022-07-22 13:00:00,323.87,323.87,322.5,322.75,2207.0,323.87,323.87,322.5,322.75,2207.0
2022-07-22 13:30:00,321.94,322.33,320.32,320.86,2180.0,321.94,322.33,320.32,320.86,2180.0
2022-07-22 14:00:00,321.07,321.6,319.9,321.28,3088.0,321.07,321.6,319.9,321.28,3088.0
2022-07-22 14:30:00,322.0,323.6,321.1,323.6,2465.0,322.0,323.6,321.1,323.6,2465.0
2022-07-22 15:00:00,323.54,324.02,322.16,324.02,5044.0,323.54,324.02,322.16,324.02,5044.0
2022-07-22 15:30:00,323.94,324.65,322.41,323.59,20819.0,323.94,324.65,322.41,323.59,20819.0
2022-07-25 09:30:00,324.18,324.18,315.35,319.84,26088.0,324.18,324.18,315.35,319.84,26088.0
2022-07-25 10:00:00,319.41,320.05,311.01,311.53,10022.0,319.41,320.05,311.01,311.53,10022.0
2022-07-25 10:30:00,312.1,317.3,311.66,317.3,17965.0,312.1,317.3,311.66,317.3,17965.0
2022-07-25 11:00:00,317.04,321.24,316.8,321.24,6329.0,317.04,321.24,316.8,321.24,6329.0
2022-07-25 11:30:00,320.67,322.52,320.39,321.36,3407.0,320.67,322.52,320.39,321.36,3407.0
2022-07-25 12:00:00,320.86,320.86,319.51,320.19,7396.0,320.86,320.86,319.51,320.19,7396.0
2022-07-25 12:30:00,320.34,321.25,319.73,320.19,5716.0,320.34,321.25,319.73,320.19,5716.0
2022-07-25 13:00:00,319.69,321.43,319.69,319.91,16921.0,319.69,321.43,319.69,319.91,16921.0
2022-07-25 13:30:00,320.28,320.62,319.44,320.45,2953.0,320.28,320.62,319.44,320.45,2953.0
2022-07-25 14:00:00,320.2,320.28,319.12,319.12,1400.0,320.2,320.28,319.12,319.12,1400.0
2022-07-25 14:30:00,319.22,319.48,317.93,317.93,3282.0,319.22,319.48,317.93,317.93,3282.0
2022-07-25 15:00:00,317.7,317.87,316.28,317.5,5894.0,317.7,317.87,316.28,317.5,5894.0
2022-07-25 15:30:00,317.49,320.68,317.05,319.9,17346.0,317.49,320.68,317.05,319.9,17346.0
2022-07-26 09:30:00,317.95,317.95,312.02,317.08,5942.0,317.95,317.95,312.02,317.08,5942.0
2022-07-26 10:00:00,316.06,316.2,310.53,310.93,14889.0,316.06,316.2,310.53,310.93,14889.0
2022-07-26 10:30:00,311.19,311.97,309.65,311.97,15974.0,311.19,311.97,309.65,311.97,15974.0
2022-07-26 11:00:00,313.22,314.84,311.61,311.61,8520.0,313.22,314.84,311.61,311.61,8520.0
2022-07-26 11:30:00,311.51,311.58,310.28,310.92,6360.0,311.51,311.58,310.28,310.92,6360.0
2022-07-26 12:00:00,310.92,312.54,310.64,311.44,6025.0,310.92,312.54,310.64,311.44,6025.0
2022-07-26 12:30:00,311.48,311.48,310.38,311.07,3554.0,311.48,311.48,310.38,311.07,3554.0
2022-07-26 13:00:00,310.99,311.61,310.77,311.56,3686.0,310.99,311.61,310.77,311.56,3686.0
2022-07-26 13:30:00,311.42,313.16,310.37,313.08,12822.0,311.42,313.16,310.37,313.08,12822.0
2022-07-26 14:00:00,313.09,313.43,311.33,311.34,5585.0,313.09,313.43,311.33,311.34,5585.0
2022-07-26 14:30:00,311.46,311.91,310.99,311.36,3700.0,311.46,311.91,310.99,311.36,3700.0
2022-07-26 15:00:00,311.9,312.78,311.19,311.38,7212.0,311.9,312.78,311.19,311.38,7212.0
2022-07-26 15:30:00,311.48,314.06,310.74,312.76,19839.0,311.48,314.06,310.74,312.76,19839.0
2022-07-27 09:30:00,320.12,323.5,319.61,320.52,44782.0,320.12,323.5,319.61,320.52,44782.0
2022-07-27 10:00:00,320.2,323.65,320.05,322.26,17722.0,320.2,323.65,320.05,322.26,17722.0
2022-07-27 10:30:00,322.02,322.97,321.69,322.36,8652.0,322.02,322.97,321.69,322.36,8652.0
2022-07-27 11:00:00,322.05,324.08,321.63,323.2,7414.0,322.05,324.08,321.63,323.2,7414.0
2022-07-27 11:30:00,323.27,323.93,322.88,323.43,5424.0,323.27,323.93,322.88,323.43,5424.0
2022-07-27 12:00:00,323.37,323.99,322.96,323.54,13483.0,323.37,323.99,322.96,323.54,13483.0
2022-07-27 12:30:00,323.32,323.96,322.67,322.7,7512.0,323.32,323.96,322.67,322.7,7512.0
2022-07-27 13:00:00,322.89,322.89,320.21,320.23,7450.0,322.89,322.89,320.21,320.23,7450.0
2022-07-27 13:30:00,320.43,320.92,319.9,320.09,19954.0,320.43,320.92,319.9,320.09,19954.0
2022-07-27 14:00:00,320.09,320.93,318.59,319.4,25459.0,320.09,320.93,318.59,319.4,25459.0
2022-07-27 14:30:00,319.38,324.19,318.49,323.6,18287.0,319.38,324.19,318.49,323.6,18287.0
2022-07-27 15:00:00,323.61,325.43,323.23,325.43,17941.0,323.61,325.43,323.23,325.43,17941.0
2022-07-27 15:30:00,325.54,326.46,324.36,325.27,33579.0,325.54,326.46,324.36,325.27,33579.0
2022-07-28 09:30:00,325.28,329.84,324.81,327.13,30215.0,325.28,329.84,324.81,327.13,30215.0
2022-07-28 10:00:00,328.15,329.3,324.89,324.89,11922.0,328.15,329.3,324.89,324.89,11922.0
2022-07-28 10:30:00,325.0,328.25,324.76,328.25,19380.0,325.0,328.25,324.76,328.25,19380.0
2022-07-28 11:00:00,328.48,333.68,328.0,333.68,10678.0,328.48,333.68,328.0,333.68,10678.0
2022-07-28 11:30:00,334.0,337.57,333.56,336.69,12879.0,334.0,337.57,333.56,336.69,12879.0
2022-07-28 12:00:00,336.72,339.87,336.71,339.52,15299.0,336.72,339.87,336.71,339.52,15299.0
2022-07-28 12:30:00,339.22,339.62,337.0,338.45,28323.0,339.22,339.62,337.0,338.45,28323.0
2022-07-28 13:00:00,338.46,340.46,337.6,340.0,16800.0,338.46,340.46,337.6,340.0,16800.0
2022-07-28 13:30:00,340.17,342.0,339.88,341.61,7295.0,340.17,342.0,339.88,341.61,7295.0
2022-07-28 14:00:00,341.79,342.41,341.01,342.16,8824.0,341.79,342.41,341.01,342.16,8824.0
2022-07-28 14:30:00,342.4,343.83,342.33,343.69,12123.0,342.4,343.83,342.33,343.69,12123.0
2022-07-28 15:00:00,343.36,347.99,343.36,347.96,32024.0,343.36,347.99,343.36,347.96,32024.0
2022-07-28 15:30:00,347.81,348.14,342.39,342.97,75079.0,347.81,348.14,342.39,342.97,75079.0
2022-07-29 09:30:00,342.09,347.11,338.29,344.4,15371.0,342.09,347.11,338.29,344.4,15371.0
2022-07-29 10:00:00,346.93,347.5,344.42,345.12,7247.0,346.93,347.5,344.42,345.12,7247.0
2022-07-29 10:30:00,345.37,345.37,342.36,342.36,2770.0,345.37,345.37,342.36,342.36,2770.0
2022-07-29 11:00:00,341.74,343.56,339.0,339.0,8082.0,341.74,343.56,339.0,339.0,8082.0
2022-07-29 11:30:00,338.99,340.94,338.99,339.75,3563.0,338.99,340.94,338.99,339.75,3563.0
2022-07-29 12:00:00,340.13,344.52,340.02,343.62,9665.0,340.13,344.52,340.02,343.62,9665.0
2022-07-29 12:30:00,343.92,345.57,343.58,344.16,23465.0,343.92,345.57,343.58,344.16,23465.0
2022-07-29 13:00:00,344.14,345.85,344.14,344.63,10563.0,344.14,345.85,344.14,344.63,10563.0
2022-07-29 13:30:00,344.08,344.66,343.15,344.06,6948.0,344.08,344.66,343.15,344.06,6948.0
2022-07-29 14:00:00,344.06,345.48,343.9,345.48,7767.0,344.06,345.48,343.9,345.48,7767.0
2022-07-29 14:30:00,345.25,345.87,345.05,345.43,4200.0,345.25,345.87,345.05,345.43,4200.0
2022-07-29 15:00:00,345.43,347.54,345.42,346.88,13590.0,345.43,347.54,345.42,346.88,13590.0
2022-07-29 15:30:00,347.03,349.67,345.99,349.26,38182.0,347.03,349.67,345.99,349.26,38182.0
2022-08-01 09:30:00,344.59,354.04,343.08,350.42,14598.0,344.59,354.04,343.08,350.42,14598.0
2022-08-01 10:00:00,352.38,355.97,351.82,353.24,10958.0,352.38,355.97,351.82,353.24,10958.0
2022-08-01 10:30:00,353.59,360.53,353.39,360.46,11825.0,353.59,360.53,353.39,360.46,11825.0
2022-08-01 11:00:00,360.73,361.55,358.01,359.05,17279.0,360.73,361.55,358.01,359.05,17279.0
2022-08-01 11:30:00,358.7,359.38,356.3,359.02,11557.0,358.7,359.38,356.3,359.02,11557.0
2022-08-01 12:00:00,358.75,360.42,356.58,360.42,10364.0,358.75,360.42,356.58,360.42,10364.0
2022-08-01 12:30:00,360.65,361.52,359.3,360.71,9324.0,360.65,361.52,359.3,360.71,9324.0
2022-08-01 13:00:00,361.05,361.1,358.54,359.97,9554.0,361.05,361.1,358.54,359.97,9554.0
2022-08-01 13:30:00,359.4,359.88,357.23,358.61,7402.0,359.4,359.88,357.23,358.61,7402.0
2022-08-01 14:00:00,358.09,359.77,358.09,358.87,7015.0,358.09,359.77,358.09,358.87,7015.0
2022-08-01 14:30:00,359.1,360.0,357.47,359.89,5421.0,359.1,360.0,357.47,359.89,5421.0
2022-08-01 15:00:00,359.56,363.63,359.5,361.84,25611.0,359.56,363.63,359.5,361.84,25611.0
2022-08-01 15:30:00,361.92,367.47,361.07,365.91,100771.0,361.92,367.47,361.07,365.91,100771.0
2022-08-02 09:30:00,362.54,366.22,357.95,362.8,24974.0,362.54,366.22,357.95,362.8,24974.0
2022-08-02 10:00:00,363.34,365.14,358.41,359.65,26719.0,363.34,365.14,358.41,359.65,26719.0
2022-08-02 10:30:00,359.34,364.2,358.46,364.2,27734.0,359.34,364.2,358.46,364.2,27734.0
2022-08-02 11:00:00,364.19,365.91,362.5,364.5,7767.0,364.19,365.91,362.5,364.5,7767.0
2022-08-02 11:30:00,364.31,366.11,361.79,366.11,21447.0,364.31,366.11,361.79,366.11,21447.0
2022-08-02 12:00:00,366.72,369.86,366.6,369.04,7618.0,366.72,369.86,366.6,369.04,7618.0
2022-08-02 12:30:00,369.31,371.72,368.33,369.16,10663.0,369.31,371.72,368.33,369.16,10663.0
2022-08-02 13:00:00,369.63,369.63,367.0,367.49,16693.0,369.63,369.63,367.0,367.49,16693.0
2022-08-02 13:30:00,367.49,367.49,365.76,366.56,7734.0,367.49,367.49,365.76,366.56,7734.0
2022-08-02 14:00:00,366.74,368.94,366.19,368.68,6211.0,366.74,368.94,366.19,368.68,6211.0
2022-08-02 14:30:00,368.29,369.52,367.51,367.8,8198.0,368.29,369.52,367.51,367.8,8198.0
2022-08-02 15:00:00,367.72,369.03,366.13,367.43,10775.0,367.72,369.03,366.13,367.43,10775.0
2022-08-02 15:30:00,367.46,367.46,363.82,364.64,24727.0,367.46,367.46,363.82,364.64,24727.0
2022-08-03 09:30:00,366.65,374.07,365.46,374.06,13218.0,366.65,374.07,365.46,374.06,13218.0
2022-08-03 10:00:00,372.78,374.44,370.61,371.08,15780.0,372.78,374.44,370.61,371.08,15780.0
2022-08-03 10:30:00,371.04,374.54,369.32,372.7,12760.0,371.04,374.54,369.32,372.7,12760.0
2022-08-03 11:00:00,372.48,374.38,371.95,373.0,13843.0,372.48,374.38,371.95,373.0,13843.0
2022-08-03 11:30:00,372.97,372.97,371.16,372.27,12420.0,372.97,372.97,371.16,372.27,12420.0
2022-08-03 12:00:00,372.27,373.77,372.21,372.21,11364.0,372.27,373.77,372.21,372.21,11364.0
2022-08-03 12:30:00,372.42,373.23,371.54,371.74,11030.0,372.42,373.23,371.54,371.74,11030.0
2022-08-03 13:00:00,371.56,372.12,368.8,372.09,11228.0,371.56,372.12,368.8,372.09,11228.0
2022-08-03 13:30:00,372.24,372.69,370.8,371.48,23065.0,372.24,372.69,370.8,371.48,23065.0
2022-08-03 14:00:00,371.47,373.53,371.21,372.23,6042.0,371.47,373.53,371.21,372.23,6042.0
2022-08-03 14:30:00,372.14,372.3,370.03,370.03,9419.0,372.14,372.3,370.03,370.03,9419.0
2022-08-03 15:00:00,370.44,370.81,368.44,368.59,18583.0,370.44,370.81,368.44,368.59,18583.0
2022-08-03 15:30:00,368.63,372.28,367.77,369.63,57332.0,368.63,372.28,367.77,369.63,57332.0
2022-08-04 09:30:00,395.22,409.79,393.0,406.31,170120.0,395.22,409.79,393.0,406.31,170120.0
2022-08-04 10:00:00,407.47,409.78,397.61,400.72,61077.0,407.47,409.78,397.61,400.72,61077.0
2022-08-04 10:30:00,400.91,403.82,396.64,403.0,51785.0,400.91,403.82,396.64,403.0,51785.0
2022-08-04 11:00:00,402.9,405.59,396.82,400.34,45612.0,402.9,405.59,396.82,400.34,45612.0
2022-08-04 11:30:00,399.82,401.42,397.37,400.55,40458.0,399.82,401.42,397.37,400.55,40458.0
2022-08-04 12:00:00,400.54,404.0,399.94,403.98,7927.0,400.54,404.0,399.94,403.98,7927.0
2022-08-04 12:30:00,403.98,407.88,403.41,407.75,22103.0,403.98,407.88,403.41,407.75,22103.0
2022-08-04 13:00:00,407.88,417.19,407.88,412.99,62075.0,407.88,417.19,407.88,412.99,62075.0
2022-08-04 13:30:00,412.9,416.22,410.93,412.53,45480.0,412.9,416.22,410.93,412.53,45480.0
2022-08-04 14:00:00,413.02,413.24,403.12,405.46,49226.0,413.02,413.24,403.12,405.46,49226.0
2022-08-04 14:30:00,406.17,415.05,406.16,415.0,54681.0,406.17,415.05,406.16,415.0,54681.0
2022-08-04 15:00:00,415.24,416.03,410.98,412.99,39553.0,415.24,416.03,410.98,412.99,39553.0
2022-08-04 15:30:00,412.63,415.75,410.33,415.32,111233.0,412.63,415.75,410.33,415.32,111233.0
2022-08-05 09:30:00,405.2,410.0,404.21,408.65,22297.0,405.2,410.0,404.21,408.65,22297.0
2022-08-05 10:00:00,408.21,414.22,408.2,412.02,14972.0,408.21,414.22,408.2,412.02,14972.0
2022-08-05 10:30:00,411.17,426.96,411.14,426.96,80760.0,411.17,426.96,411.14,426.96,80760.0
2022-08-05 11:00:00,426.99,427.16,407.67,408.25,36858.0,426.99,427.16,407.67,408.25,36858.0
2022-08-05 11:30:00,408.68,412.92,407.47,412.74,6032.0,408.68,412.92,407.47,412.74,6032.0
2022-08-05 12:00:00,412.72,427.65,412.72,427.57,71644.0,412.72,427.65,412.72,427.57,71644.0
2022-08-05 12:30:00,427.67,437.33,424.35,430.1,104298.0,427.67,437.33,424.35,430.1,104298.0
2022-08-05 13:00:00,430.02,431.33,425.59,426.34,30547.0,430.02,431.33,425.59,426.34,30547.0
2022-08-05 13:30:00,426.35,427.35,423.94,426.5,32896.0,426.35,427.35,423.94,426.5,32896.0
2022-08-05 14:00:00,426.6,428.95,424.82,428.01,13298.0,426.6,428.95,424.82,428.01,13298.0
2022-08-05 14:30:00,428.0,428.0,425.63,426.8,27240.0,428.0,428.0,425.63,426.8,27240.0
2022-08-05 15:00:00,426.63,427.89,424.8,426.64,28060.0,426.63,427.89,424.8,426.64,28060.0
2022-08-05 15:30:00,426.67,427.63,425.94,427.22,79321.0,426.67,427.63,425.94,427.22,79321.0
2022-08-08 09:30:00,428.18,432.85,427.35,432.83,16530.0,428.18,432.85,427.35,432.83,16530.0
2022-08-08 10:00:00,433.39,434.16,428.29,428.44,39538.0,433.39,434.16,428.29,428.44,39538.0
2022-08-08 10:30:00,428.57,431.48,427.75,429.91,15558.0,428.57,431.48,427.75,429.91,15558.0
2022-08-08 11:00:00,430.97,432.05,425.64,429.22,15740.0,430.97,432.05,425.64,429.22,15740.0
2022-08-08 11:30:00,429.22,429.22,423.23,426.54,21189.0,429.22,429.22,423.23,426.54,21189.0
2022-08-08 12:00:00,426.61,428.2,426.29,427.61,21373.0,426.61,428.2,426.29,427.61,21373.0
2022-08-08 12:30:00,427.61,429.2,426.61,426.69,11685.0,427.61,429.2,426.61,426.69,11685.0
2022-08-08 13:00:00,426.57,428.58,426.57,427.48,12606.0,426.57,428.58,426.57,427.48,12606.0
2022-08-08 13:30:00,427.94,428.72,427.69,428.63,2225.0,427.94,428.72,427.69,428.63,2225.0
2022-08-08 14:00:00,428.62,428.62,426.68,427.5,28625.0,428.62,428.62,426.68,427.5,28625.0
2022-08-08 14:30:00,427.5,427.98,426.44,427.5,29340.0,427.5,427.98,426.44,427.5,29340.0
2022-08-08 15:00:00,427.75,428.39,427.03,427.5,23282.0,427.75,428.39,427.03,427.5,23282.0
2022-08-08 15:30:00,427.5,428.42,426.81,427.81,54300.0,427.5,428.42,426.81,427.81,54300.0
2022-08-09 09:30:00,424.12,429.22,421.66,423.9,28638.0,424.12,429.22,421.66,423.9,28638.0
2022-08-09 10:00:00,424.38,426.01,423.44,425.49,35357.0,424.38,426.01,423.44,425.49,35357.0
2022-08-09 10:30:00,425.96,427.45,424.84,425.69,6611.0,425.96,427.45,424.84,425.69,6611.0
2022-08-09 11:00:00,425.31,427.42,424.25,426.19,19587.0,425.31,427.42,424.25,426.19,19587.0
2022-08-09 11:30:00,425.63,426.09,424.6,425.72,9787.0,425.63,426.09,424.6,425.72,9787.0
2022-08-09 12:00:00,425.01,425.78,422.3,423.84,35878.0,425.01,425.78,422.3,423.84,35878.0
2022-08-09 12:30:00,423.74,424.75,423.74,424.4,18289.0,423.74,424.75,423.74,424.4,18289.0
2022-08-09 13:00:00,424.0,424.46,421.51,421.55,25422.0,424.0,424.46,421.51,421.55,25422.0
2022-08-09 13:30:00,421.56,421.56,416.12,419.25,55654.0,421.56,421.56,416.12,419.25,55654.0
2022-08-09 14:00:00,419.23,420.83,417.61,419.0,114282.0,419.23,420.83,417.61,419.0,114282.0
2022-08-09 14:30:00,418.97,419.0,417.22,417.99,14167.0,418.97,419.0,417.22,417.99,14167.0
2022-08-09 15:00:00,417.82,421.7,417.82,420.57,8157.0,417.82,421.7,417.82,420.57,8157.0
2022-08-09 15:30:00,419.96,420.79,419.02,420.12,38130.0,419.96,420.79,419.02,420.12,38130.0
2022-08-10 09:30:00,437.39,445.65,436.51,441.0,65828.0,437.39,445.65,436.51,441.0,65828.0
2022-08-10 10:00:00,441.66,444.0,439.05,440.78,30730.0,441.66,444.0,439.05,440.78,30730.0
2022-08-10 10:30:00,441.02,441.47,439.56,440.6,23300.0,441.02,441.47,439.56,440.6,23300.0
2022-08-10 11:00:00,440.86,443.27,439.21,439.67,28096.0,440.86,443.27,439.21,439.67,28096.0
2022-08-10 11:30:00,439.88,440.63,435.6,440.09,192760.0,439.88,440.63,435.6,440.09,192760.0
2022-08-10 12:00:00,440.1,443.4,439.4,441.54,21804.0,440.1,443.4,439.4,441.54,21804.0
2022-08-10 12:30:00,441.53,441.73,439.07,439.87,11092.0,441.53,441.73,439.07,439.87,11092.0
2022-08-10 13:00:00,439.87,440.24,434.68,436.73,13087.0,439.87,440.24,434.68,436.73,13087.0
2022-08-10 13:30:00,436.59,441.12,436.28,441.12,102419.0,436.59,441.12,436.28,441.12,102419.0
2022-08-10 14:00:00,441.02,442.0,438.92,439.94,34370.0,441.02,442.0,438.92,439.94,34370.0
2022-08-10 14:30:00,440.0,440.48,435.94,437.26,14252.0,440.0,440.48,435.94,437.26,14252.0
2022-08-10 15:00:00,436.93,440.73,436.4,439.13,12996.0,436.93,440.73,436.4,439.13,12996.0
2022-08-10 15:30:00,439.34,442.48,439.33,440.51,31898.0,439.34,442.48,439.33,440.51,31898.0
2022-08-11 09:30:00,444.0,444.06,440.2,441.26,40809.0,444.0,444.06,440.2,441.26,40809.0
2022-08-11 10:00:00,440.95,444.27,440.52,443.77,12517.0,440.95,444.27,440.52,443.77,12517.0
2022-08-11 10:30:00,443.79,445.63,441.67,442.02,15142.0,443.79,445.63,441.67,442.02,15142.0
2022-08-11 11:00:00,442.0,442.3,434.36,438.36,64858.0,442.0,442.3,434.36,438.36,64858.0
2022-08-11 11:30:00,438.15,441.41,438.0,439.4,6930.0,438.15,441.41,438.0,439.4,6930.0
2022-08-11 12:00:00,438.7,440.69,437.73,440.69,9384.0,438.7,440.69,437.73,440.69,9384.0
2022-08-11 12:30:00,440.61,441.19,439.4,440.85,4595.0,440.61,441.19,439.4,440.85,4595.0
2022-08-11 13:00:00,440.81,440.81,438.66,439.09,12821.0,440.81,440.81,438.66,439.09,12821.0
2022-08-11 13:30:00,439.0,439.62,438.51,439.0,29766.0,439.0,439.62,438.51,439.0,29766.0
2022-08-11 14:00:00,438.98,438.98,435.45,436.96,22125.0,438.98,438.98,435.45,436.96,22125.0
2022-08-11 14:30:00,437.25,437.36,434.83,436.27,15266.0,437.25,437.36,434.83,436.27,15266.0
2022-08-11 15:00:00,436.29,436.76,434.15,434.16,17565.0,436.29,436.76,434.15,434.16,17565.0
2022-08-11 15:30:00,434.15,436.18,434.11,436.16,41038.0,434.15,436.18,434.11,436.16,41038.0
2022-08-12 09:30:00,439.63,443.92,433.15,443.92,24467.0,439.63,443.92,433.15,443.92,24467.0
2022-08-12 10:00:00,443.67,445.36,441.42,444.39,13145.0,443.67,445.36,441.42,444.39,13145.0
2022-08-12 10:30:00,443.04,444.38,442.26,443.65,5544.0,443.04,444.38,442.26,443.65,5544.0
2022-08-12 11:00:00,443.65,445.69,442.5,442.97,8270.0,443.65,445.69,442.5,442.97,8270.0
2022-08-12 11:30:00,443.32,444.46,442.32,442.62,9316.0,443.32,444.46,442.32,442.62,9316.0
2022-08-12 12:00:00,443.0,444.5,442.5,443.83,7318.0,443.0,444.5,442.5,443.83,7318.0
2022-08-12 12:30:00,444.07,444.94,443.05,444.01,2917.0,444.07,444.94,443.05,444.01,2917.0
2022-08-12 13:00:00,444.46,444.96,443.41,444.32,5537.0,444.46,444.96,443.41,444.32,5537.0
2022-08-12 13:30:00,444.92,445.58,443.26,443.67,7609.0,444.92,445.58,443.26,443.67,7609.0
2022-08-12 14:00:00,443.42,444.93,443.24,444.6,4248.0,443.42,444.93,443.24,444.6,4248.0
2022-08-12 14:30:00,444.6,445.6,443.34,445.09,12707.0,444.6,445.6,443.34,445.09,12707.0
2022-08-12 15:00:00,444.73,446.94,444.45,445.22,7798.0,444.73,446.94,444.45,445.22,7798.0
2022-08-12 15:30:00,446.22,446.23,443.64,444.56,19227.0,446.22,446.23,443.64,444.56,19227.0
2022-08-15 09:30:00,438.14,446.8,435.99,446.8,29883.0,438.14,446.8,435.99,446.8,29883.0
2022-08-15 10:00:00,446.24,446.24,441.25,443.14,7239.0,446.24,446.24,441.25,443.14,7239.0
2022-08-15 10:30:00,443.85,445.47,442.66,443.4,11363.0,443.85,445.47,442.66,443.4,11363.0
2022-08-15 11:00:00,442.97,448.32,442.47,447.33,15737.0,442.97,448.32,442.47,447.33,15737.0
2022-08-15 11:30:00,448.16,451.48,448.16,450.34,9046.0,448.16,451.48,448.16,450.34,9046.0
2022-08-15 12:00:00,450.36,450.36,448.09,448.1,4632.0,450.36,450.36,448.09,448.1,4632.0
2022-08-15 12:30:00,447.73,448.6,445.63,448.6,7890.0,447.73,448.6,445.63,448.6,7890.0
2022-08-15 13:00:00,448.0,448.99,446.1,447.0,3849.0,448.0,448.99,446.1,447.0,3849.0
2022-08-15 13:30:00,447.57,447.78,445.74,447.28,7687.0,447.57,447.78,445.74,447.28,7687.0
2022-08-15 14:00:00,447.64,447.86,446.43,447.24,5808.0,447.64,447.86,446.43,447.24,5808.0
2022-08-15 14:30:00,447.44,448.87,447.22,448.86,3526.0,447.44,448.87,447.22,448.86,3526.0
2022-08-15 15:00:00,448.56,450.14,448.03,448.76,14802.0,448.56,450.14,448.03,448.76,14802.0
2022-08-15 15:30:00,448.89,449.05,446.87,448.6,24958.0,448.89,449.05,446.87,448.6,24958.0
2022-08-16 09:30:00,442.19,451.24,442.03,446.22,37681.0,442.19,451.24,442.03,446.22,37681.0
2022-08-16 10:00:00,446.19,448.55,443.0,443.0,60316.0,446.19,448.55,443.0,443.0,60316.0
2022-08-16 10:30:00,442.93,447.22,442.48,446.87,53137.0,442.93,447.22,442.48,446.87,53137.0
2022-08-16 11:00:00,446.34,449.86,446.34,447.94,6957.0,446.34,449.86,446.34,447.94,6957.0
2022-08-16 11:30:00,448.85,450.54,448.21,448.34,10977.0,448.85,450.54,448.21,448.34,10977.0
2022-08-16 12:00:00,448.3,448.3,444.93,445.31,9923.0,448.3,448.3,444.93,445.31,9923.0
2022-08-16 12:30:00,445.5,445.98,444.07,444.7,7200.0,445.5,445.98,444.07,444.7,7200.0
2022-08-16 13:00:00,445.72,446.73,445.35,446.73,4053.0,445.72,446.73,445.35,446.73,4053.0
2022-08-16 13:30:00,446.92,447.35,445.31,446.94,10079.0,446.92,447.35,445.31,446.94,10079.0
2022-08-16 14:00:00,447.93,448.85,446.69,447.43,7776.0,447.93,448.85,446.69,447.43,7776.0
2022-08-16 14:30:00,447.1,447.54,443.64,445.66,9507.0,447.1,447.54,443.64,445.66,9507.0
2022-08-16 15:00:00,445.25,447.79,444.88,447.79,27316.0,445.25,447.79,444.88,447.79,27316.0
2022-08-16 15:30:00,447.83,448.47,446.64,447.3,23677.0,447.83,448.47,446.64,447.3,23677.0
2022-08-17 09:30:00,440.0,449.67,439.97,446.66,18769.0,440.0,449.67,439.97,446.66,18769.0
2022-08-17 10:00:00,446.62,449.71,443.78,445.76,18138.0,446.62,449.71,443.78,445.76,18138.0
2022-08-17 10:30:00,445.2,449.81,444.35,447.08,33545.0,445.2,449.81,444.35,447.08,33545.0
2022-08-17 11:00:00,447.17,447.32,441.52,444.25,35229.0,447.17,447.32,441.52,444.25,35229.0
2022-08-17 11:30:00,444.61,445.25,442.26,442.62,20719.0,444.61,445.25,442.26,442.62,20719.0
2022-08-17 12:00:00,443.36,450.83,443.33,450.41,17375.0,443.36,450.83,443.33,450.41,17375.0
2022-08-17 12:30:00,450.38,451.14,448.26,449.36,5901.0,450.38,451.14,448.26,449.36,5901.0
2022-08-17 13:00:00,449.22,449.32,446.25,446.53,6846.0,449.22,449.32,446.25,446.53,6846.0
2022-08-17 13:30:00,446.91,449.48,446.84,448.58,12155.0,446.91,449.48,446.84,448.58,12155.0
2022-08-17 14:00:00,448.7,454.06,448.54,453.88,27845.0,448.7,454.06,448.54,453.88,27845.0
2022-08-17 14:30:00,453.96,456.23,452.58,453.15,24521.0,453.96,456.23,452.58,453.15,24521.0
2022-08-17 15:00:00,453.11,454.08,451.17,453.06,22454.0,453.11,454.08,451.17,453.06,22454.0
2022-08-17 15:30:00,453.35,457.96,452.91,457.94,92893.0,453.35,457.96,452.91,457.94,92893.0
2022-08-18 09:30:00,455.31,457.95,451.86,453.01,22362.0,455.31,457.95,451.86,453.01,22362.0
2022-08-18 10:00:00,453.07,457.87,452.27,457.27,16602.0,453.07,457.87,452.27,457.27,16602.0
2022-08-18 10:30:00,457.29,462.99,457.29,459.55,29905.0,457.29,462.99,457.29,459.55,29905.0
2022-08-18 11:00:00,459.99,461.02,457.51,458.21,15598.0,459.99,461.02,457.51,458.21,15598.0
2022-08-18 11:30:00,457.98,459.93,457.85,458.09,12579.0,457.98,459.93,457.85,458.09,12579.0
2022-08-18 12:00:00,457.21,457.36,452.26,453.58,33451.0,457.21,457.36,452.26,453.58,33451.0
2022-08-18 12:30:00,453.75,453.75,449.92,450.0,35424.0,453.75,453.75,449.92,450.0,35424.0
2022-08-18 13:00:00,450.1,451.48,449.77,451.06,18672.0,450.1,451.48,449.77,451.06,18672.0
2022-08-18 13:30:00,450.93,451.74,449.48,450.02,32122.0,450.93,451.74,449.48,450.02,32122.0
2022-08-18 14:00:00,450.09,450.47,447.88,449.99,11833.0,450.09,450.47,447.88,449.99,11833.0
2022-08-18 14:30:00,449.78,450.56,448.83,449.87,23882.0,449.78,450.56,448.83,449.87,23882.0
2022-08-18 15:00:00,449.79,452.93,448.64,451.79,30188.0,449.79,452.93,448.64,451.79,30188.0
2022-08-18 15:30:00,451.87,452.55,447.65,449.67,57809.0,451.87,452.55,447.65,449.67,57809.0
2022-08-19 09:30:00,444.37,453.21,443.13,445.45,52054.0,444.37,453.21,443.13,445.45,52054.0
2022-08-19 10:00:00,444.72,446.06,440.54,442.31,14049.0,444.72,446.06,440.54,442.31,14049.0
2022-08-19 10:30:00,442.51,447.48,442.44,447.31,16328.0,442.51,447.48,442.44,447.31,16328.0
2022-08-19 11:00:00,447.78,448.46,445.95,447.23,13755.0,447.78,448.46,445.95,447.23,13755.0
2022-08-19 11:30:00,446.57,447.45,444.99,446.54,11965.0,446.57,447.45,444.99,446.54,11965.0
2022-08-19 12:00:00,446.21,448.84,445.96,447.75,13910.0,446.21,448.84,445.96,447.75,13910.0
2022-08-19 12:30:00,447.75,448.72,447.75,448.22,9086.0,447.75,448.72,447.75,448.22,9086.0
2022-08-19 13:00:00,448.16,448.5,446.01,448.12,8340.0,448.16,448.5,446.01,448.12,8340.0
2022-08-19 13:30:00,448.03,450.83,447.38,447.73,16996.0,448.03,450.83,447.38,447.73,16996.0
2022-08-19 14:00:00,447.9,448.91,446.92,447.75,8847.0,447.9,448.91,446.92,447.75,8847.0
2022-08-19 14:30:00,447.97,448.88,446.54,446.9,13566.0,447.97,448.88,446.54,446.9,13566.0
2022-08-19 15:00:00,446.58,447.35,444.8,444.93,14551.0,446.58,447.35,444.8,444.93,14551.0
2022-08-19 15:30:00,444.62,445.32,441.19,442.91,29132.0,444.62,445.32,441.19,442.91,29132.0
2022-08-22 09:30:00,431.85,438.92,427.01,436.36,22616.0,431.85,438.92,427.01,436.36,22616.0
2022-08-22 10:00:00,434.09,440.0,431.74,438.91,21730.0,434.09,440.0,431.74,438.91,21730.0
2022-08-22 10:30:00,436.84,437.98,435.27,436.86,10959.0,436.84,437.98,435.27,436.86,10959.0
2022-08-22 11:00:00,436.7,439.78,436.7,439.0,8187.0,436.7,439.78,436.7,439.0,8187.0
2022-08-22 11:30:00,439.0,443.47,438.82,440.86,20358.0,439.0,443.47,438.82,440.86,20358.0
2022-08-22 12:00:00,440.49,441.75,437.16,438.7,10767.0,440.49,441.75,437.16,438.7,10767.0
2022-08-22 12:30:00,438.6,443.78,437.91,443.58,6537.0,438.6,443.78,437.91,443.58,6537.0
2022-08-22 13:00:00,442.83,444.31,441.26,442.48,14873.0,442.83,444.31,441.26,442.48,14873.0
2022-08-22 13:30:00,442.46,442.56,439.47,439.47,10025.0,442.46,442.56,439.47,439.47,10025.0
2022-08-22 14:00:00,439.04,440.06,437.62,439.32,6584.0,439.04,440.06,437.62,439.32,6584.0
2022-08-22 14:30:00,439.02,440.24,438.24,440.07,13097.0,439.02,440.24,438.24,440.07,13097.0
2022-08-22 15:00:00,440.03,441.39,439.19,440.11,11406.0,440.03,441.39,439.19,440.11,11406.0
2022-08-22 15:30:00,440.1,443.13,439.73,441.26,40126.0,440.1,443.13,439.73,441.26,40126.0
2022-08-23 09:30:00,440.04,441.6,434.79,437.51,10558.0,440.04,441.6,434.79,437.51,10558.0
2022-08-23 10:00:00,436.84,443.42,436.84,438.32,4587.0,436.84,443.42,436.84,438.32,4587.0
2022-08-23 10:30:00,438.91,438.91,433.3,435.18,5018.0,438.91,438.91,433.3,435.18,5018.0
2022-08-23 11:00:00,434.79,436.71,434.79,435.07,3177.0,434.79,436.71,434.79,435.07,3177.0
2022-08-23 11:30:00,435.67,436.62,434.21,434.25,4767.0,435.67,436.62,434.21,434.25,4767.0
2022-08-23 12:00:00,434.05,434.15,432.36,432.62,1000.0,434.05,434.15,432.36,432.62,1000.0
2022-08-23 12:30:00,432.21,434.0,432.21,433.79,5465.0,432.21,434.0,432.21,433.79,5465.0
2022-08-23 13:00:00,434.0,434.12,432.2,434.02,5552.0,434.0,434.12,432.2,434.02,5552.0
2022-08-23 13:30:00,435.09,435.09,431.71,433.84,4286.0,435.09,435.09,431.71,433.84,4286.0
2022-08-23 14:00:00,433.08,434.38,432.27,434.37,2490.0,433.08,434.38,432.27,434.37,2490.0
2022-08-23 14:30:00,433.81,435.89,433.62,434.79,6276.0,433.81,435.89,433.62,434.79,6276.0
2022-08-23 15:00:00,435.39,436.81,434.27,434.27,4405.0,435.39,436.81,434.27,434.27,4405.0
2022-08-23 15:30:00,434.77,435.54,432.61,434.18,14725.0,434.77,435.54,432.61,434.18,14725.0
2022-08-24 09:30:00,436.33,437.86,432.75,433.0,26992.0,436.33,437.86,432.75,433.0,26992.0
2022-08-24 10:00:00,434.05,436.06,432.54,434.55,15062.0,434.05,436.06,432.54,434.55,15062.0
2022-08-24 10:30:00,434.55,440.95,434.55,437.84,11919.0,434.55,440.95,434.55,437.84,11919.0
2022-08-24 11:00:00,437.43,439.6,436.65,437.72,12003.0,437.43,439.6,436.65,437.72,12003.0
2022-08-24 11:30:00,437.56,438.72,437.32,438.52,4177.0,437.56,438.72,437.32,438.52,4177.0
2022-08-24 12:00:00,438.17,439.6,437.87,437.88,1008.0,438.17,439.6,437.87,437.88,1008.0
2022-08-24 12:30:00,438.43,438.44,434.48,435.17,2801.0,438.43,438.44,434.48,435.17,2801.0
2022-08-24 13:00:00,434.78,435.08,433.76,433.91,4394.0,434.78,435.08,433.76,433.91,4394.0
2022-08-24 13:30:00,434.31,435.99,433.68,435.54,1948.0,434.31,435.99,433.68,435.54,1948.0
2022-08-24 14:00:00,435.46,435.46,434.99,434.99,1400.0,435.46,435.46,434.99,434.99,1400.0
2022-08-24 14:30:00,434.95,436.26,434.63,436.06,4483.0,434.95,436.26,434.63,436.06,4483.0
2022-08-24 15:00:00,436.02,438.2,435.75,437.36,7467.0,436.02,438.2,435.75,437.36,7467.0
2022-08-24 15:30:00,437.48,437.48,434.56,435.06,14520.0,437.48,437.48,434.56,435.06,14520.0
2022-08-25 09:30:00,436.93,439.45,434.46,435.05,9717.0,436.93,439.45,434.46,435.05,9717.0
2022-08-25 10:00:00,440.22,445.08,439.0,445.08,7687.0,440.22,445.08,439.0,445.08,7687.0
2022-08-25 10:30:00,445.07,449.24,445.07,445.47,11580.0,445.07,449.24,445.07,445.47,11580.0
2022-08-25 11:00:00,445.5,446.5,439.15,440.34,11692.0,445.5,446.5,439.15,440.34,11692.0
2022-08-25 11:30:00,439.95,442.18,439.83,439.88,6275.0,439.95,442.18,439.83,439.88,6275.0
2022-08-25 12:00:00,441.14,441.75,439.73,441.3,1900.0,441.14,441.75,439.73,441.3,1900.0
2022-08-25 12:30:00,441.1,442.22,439.1,441.03,2551.0,441.1,442.22,439.1,441.03,2551.0
2022-08-25 13:00:00,441.32,443.11,441.32,442.09,2580.0,441.32,443.11,441.32,442.09,2580.0
2022-08-25 13:30:00,442.83,444.1,441.96,443.28,2843.0,442.83,444.1,441.96,443.28,2843.0
2022-08-25 14:00:00,443.66,444.66,443.59,444.33,3670.0,443.66,444.66,443.59,444.33,3670.0
2022-08-25 14:30:00,443.99,444.06,441.62,442.44,3328.0,443.99,444.06,441.62,442.44,3328.0
2022-08-25 15:00:00,442.65,444.14,442.54,443.52,1972.0,442.65,444.14,442.54,443.52,1972.0
2022-08-25 15:30:00,443.5,446.81,442.6,446.81,20875.0,443.5,446.81,442.6,446.81,20875.0
2022-08-26 09:30:00,445.45,446.7,442.2,443.25,6881.0,445.45,446.7,442.2,443.25,6881.0
2022-08-26 10:00:00,440.81,446.51,435.23,436.48,8827.0,440.81,446.51,435.23,436.48,8827.0
2022-08-26 10:30:00,434.47,437.12,432.97,433.67,9142.0,434.47,437.12,432.97,433.67,9142.0
2022-08-26 11:00:00,432.73,432.73,428.43,429.49,6056.0,432.73,432.73,428.43,429.49,6056.0
2022-08-26 11:30:00,430.0,431.48,429.91,429.95,4422.0,430.0,431.48,429.91,429.95,4422.0
2022-08-26 12:00:00,429.35,429.4,424.23,425.28,5863.0,429.35,429.4,424.23,425.28,5863.0
2022-08-26 12:30:00,425.19,427.9,425.0,427.59,3636.0,425.19,427.9,425.0,427.59,3636.0
2022-08-26 13:00:00,427.16,428.43,426.78,428.09,3200.0,427.16,428.43,426.78,428.09,3200.0
2022-08-26 13:30:00,427.92,427.92,425.52,426.67,2075.0,427.92,427.92,425.52,426.67,2075.0
2022-08-26 14:00:00,426.65,426.75,425.22,425.37,2804.0,426.65,426.75,425.22,425.37,2804.0
2022-08-26 14:30:00,425.04,425.13,423.4,424.41,3754.0,425.04,425.13,423.4,424.41,3754.0
2022-08-26 15:00:00,424.54,424.68,423.15,424.24,4362.0,424.54,424.68,423.15,424.24,4362.0
2022-08-26 15:30:00,424.05,424.46,422.0,422.89,21471.0,424.05,424.46,422.0,422.89,21471.0
2022-08-29 09:30:00,409.43,417.85,408.4,414.0,44146.0,409.43,417.85,408.4,414.0,44146.0
2022-08-29 10:00:00,413.12,415.92,412.24,414.25,27005.0,413.12,415.92,412.24,414.25,27005.0
2022-08-29 10:30:00,413.66,415.32,412.21,413.61,38046.0,413.66,415.32,412.21,413.61,38046.0
2022-08-29 11:00:00,413.96,418.88,413.8,416.23,13216.0,413.96,418.88,413.8,416.23,13216.0
2022-08-29 11:30:00,416.23,418.65,415.34,416.66,8632.0,416.23,418.65,415.34,416.66,8632.0
2022-08-29 12:00:00,416.56,417.75,415.58,416.63,17746.0,416.56,417.75,415.58,416.63,17746.0
2022-08-29 12:30:00,416.43,421.73,415.15,419.2,5325.0,416.43,421.73,415.15,419.2,5325.0
2022-08-29 13:00:00,419.13,419.28,417.19,417.94,6758.0,419.13,419.28,417.19,417.94,6758.0
2022-08-29 13:30:00,417.96,420.67,417.71,418.48,10493.0,417.96,420.67,417.71,418.48,10493.0
2022-08-29 14:00:00,418.04,418.3,416.47,417.5,3414.0,418.04,418.3,416.47,417.5,3414.0
2022-08-29 14:30:00,417.21,418.12,415.85,417.15,4072.0,417.21,418.12,415.85,417.15,4072.0
2022-08-29 15:00:00,417.66,418.91,416.56,418.32,6019.0,417.66,418.91,416.56,418.32,6019.0
2022-08-29 15:30:00,418.36,418.96,415.32,416.51,45016.0,418.36,418.96,415.32,416.51,45016.0
2022-08-30 09:30:00,422.64,424.29,416.18,424.01,10318.0,422.64,424.29,416.18,424.01,10318.0
2022-08-30 10:00:00,423.61,425.71,412.37,413.92,11011.0,423.61,425.71,412.37,413.92,11011.0
2022-08-30 10:30:00,412.91,414.47,409.68,414.47,27548.0,412.91,414.47,409.68,414.47,27548.0
2022-08-30 11:00:00,414.12,414.35,410.57,413.18,8012.0,414.12,414.35,410.57,413.18,8012.0
2022-08-30 11:30:00,412.86,419.58,412.86,418.05,16193.0,412.86,419.58,412.86,418.05,16193.0
2022-08-30 12:00:00,417.49,418.66,417.14,418.01,4469.0,417.49,418.66,417.14,418.01,4469.0
2022-08-30 12:30:00,417.66,418.07,417.06,417.42,5057.0,417.66,418.07,417.06,417.42,5057.0
2022-08-30 13:00:00,416.71,417.24,414.77,415.33,2655.0,416.71,417.24,414.77,415.33,2655.0
2022-08-30 13:30:00,414.61,417.64,414.5,416.57,4549.0,414.61,417.64,414.5,416.57,4549.0
2022-08-30 14:00:00,417.63,419.24,416.52,418.25,7272.0,417.63,419.24,416.52,418.25,7272.0
2022-08-30 14:30:00,418.27,419.21,417.06,419.2,7110.0,418.27,419.21,417.06,419.2,7110.0
2022-08-30 15:00:00,419.45,424.9,419.45,424.57,23565.0,419.45,424.9,419.45,424.57,23565.0
2022-08-30 15:30:00,424.5,424.81,420.07,424.71,65181.0,424.5,424.81,420.07,424.71,65181.0
2022-08-31 09:30:00,427.71,432.61,425.8,430.27,10956.0,427.71,432.61,425.8,430.27,10956.0
2022-08-31 10:00:00,429.87,431.92,427.04,427.4,28639.0,429.87,431.92,427.04,427.4,28639.0
2022-08-31 10:30:00,426.3,429.71,425.94,427.35,57417.0,426.3,429.71,425.94,427.35,57417.0
2022-08-31 11:00:00,426.43,426.74,422.5,424.34,29717.0,426.43,426.74,422.5,424.34,29717.0
2022-08-31 11:30:00,424.5,425.9,422.65,423.75,4508.0,424.5,425.9,422.65,423.75,4508.0
2022-08-31 12:00:00,423.49,424.62,423.08,424.62,7497.0,423.49,424.62,423.08,424.62,7497.0
2022-08-31 12:30:00,425.67,425.92,423.92,424.91,6839.0,425.67,425.92,423.92,424.91,6839.0
2022-08-31 13:00:00,424.76,424.97,423.64,424.49,4529.0,424.76,424.97,423.64,424.49,4529.0
2022-08-31 13:30:00,424.57,425.1,423.62,424.47,4569.0,424.57,425.1,423.62,424.47,4569.0
2022-08-31 14:00:00,424.85,428.0,423.98,425.9,14741.0,424.85,428.0,423.98,425.9,14741.0
2022-08-31 14:30:00,425.44,425.44,423.02,423.89,5766.0,425.44,425.44,423.02,423.89,5766.0
2022-08-31 15:00:00,423.73,430.03,423.73,426.66,18096.0,423.73,430.03,423.73,426.66,18096.0
2022-08-31 15:30:00,426.33,429.85,425.98,425.98,35883.0,426.33,429.85,425.98,425.98,35883.0
2022-09-01 09:30:00,421.0,422.18,414.12,414.76,24479.0,421.0,422.18,414.12,414.76,24479.0
2022-09-01 10:00:00,413.91,414.59,411.23,411.63,12308.0,413.91,414.59,411.23,411.63,12308.0
2022-09-01 10:30:00,411.21,411.21,402.51,406.07,10008.0,411.21,411.21,402.51,406.07,10008.0
2022-09-01 11:00:00,405.48,410.0,405.09,405.72,10513.0,405.48,410.0,405.09,405.72,10513.0
2022-09-01 11:30:00,406.08,407.38,404.28,406.18,10322.0,406.08,407.38,404.28,406.18,10322.0
2022-09-01 12:00:00,406.05,406.98,405.52,406.61,6119.0,406.05,406.98,405.52,406.61,6119.0
2022-09-01 12:30:00,406.32,406.41,403.4,403.61,8441.0,406.32,406.41,403.4,403.61,8441.0
2022-09-01 13:00:00,404.02,410.99,404.02,410.92,4888.0,404.02,410.99,404.02,410.92,4888.0
2022-09-01 13:30:00,410.41,410.92,407.8,407.95,4988.0,410.41,410.92,407.8,407.95,4988.0
2022-09-01 14:00:00,408.29,413.33,407.18,412.66,9828.0,408.29,413.33,407.18,412.66,9828.0
2022-09-01 14:30:00,412.66,415.71,411.05,411.4,21763.0,412.66,415.71,411.05,411.4,21763.0
2022-09-01 15:00:00,411.43,413.09,408.75,408.95,16845.0,411.43,413.09,408.75,408.95,16845.0
2022-09-01 15:30:00,408.54,412.69,407.76,412.66,53394.0,408.54,412.69,407.76,412.66,53394.0
2022-09-02 09:30:00,418.87,420.29,415.4,415.4,12499.0,418.87,420.29,415.4,415.4,12499.0
2022-09-02 10:00:00,414.0,422.79,413.44,422.79,7780.0,414.0,422.79,413.44,422.79,7780.0
2022-09-02 10:30:00,422.3,425.36,421.63,423.17,9571.0,422.3,425.36,421.63,423.17,9571.0
2022-09-02 11:00:00,423.9,424.32,420.0,422.85,14782.0,423.9,424.32,420.0,422.85,14782.0
2022-09-02 11:30:00,423.39,424.03,422.52,422.56,2998.0,423.39,424.03,422.52,422.56,2998.0
2022-09-02 12:00:00,421.66,421.66,416.59,416.59,2668.0,421.66,421.66,416.59,416.59,2668.0
2022-09-02 12:30:00,415.0,415.32,411.51,412.63,12779.0,415.0,415.32,411.51,412.63,12779.0
2022-09-02 13:00:00,412.9,412.93,409.17,409.57,2960.0,412.9,412.93,409.17,409.57,2960.0
2022-09-02 13:30:00,409.8,411.63,408.5,409.73,2603.0,409.8,411.63,408.5,409.73,2603.0
2022-09-02 14:00:00,409.61,413.42,409.51,413.0,7032.0,409.61,413.42,409.51,413.0,7032.0
2022-09-02 14:30:00,413.13,413.17,408.11,408.12,11256.0,413.13,413.17,408.11,408.12,11256.0
2022-09-02 15:00:00,408.3,411.89,408.3,410.76,6385.0,408.3,411.89,408.3,410.76,6385.0
2022-09-02 15:30:00,410.57,412.39,408.12,411.88,22675.0,410.57,412.39,408.12,411.88,22675.0
2022-09-06 09:30:00,406.93,410.33,404.37,405.81,21928.0,406.93,410.33,404.37,405.81,21928.0
2022-09-06 10:00:00,407.96,407.96,398.94,401.61,20077.0,407.96,407.96,398.94,401.61,20077.0
2022-09-06 10:30:00,401.83,411.16,399.83,409.03,20057.0,401.83,411.16,399.83,409.03,20057.0
2022-09-06 11:00:00,408.26,410.17,406.41,407.05,5086.0,408.26,410.17,406.41,407.05,5086.0
2022-09-06 11:30:00,407.16,410.35,406.79,409.78,4104.0,407.16,410.35,406.79,409.78,4104.0
2022-09-06 12:00:00,410.2,410.2,406.24,407.12,4406.0,410.2,410.2,406.24,407.12,4406.0
2022-09-06 12:30:00,407.12,407.12,404.77,405.77,5113.0,407.12,407.12,404.77,405.77,5113.0
2022-09-06 13:00:00,405.53,405.53,401.86,403.12,5625.0,405.53,405.53,401.86,403.12,5625.0
2022-09-06 13:30:00,403.33,405.23,402.52,405.23,5180.0,403.33,405.23,402.52,405.23,5180.0
2022-09-06 14:00:00,405.38,406.31,404.18,405.97,9452.0,405.38,406.31,404.18,405.97,9452.0
2022-09-06 14:30:00,405.65,407.15,404.89,405.91,6839.0,405.65,407.15,404.89,405.91,6839.0
2022-09-06 15:00:00,406.0,409.98,405.0,408.31,20742.0,406.0,409.98,405.0,408.31,20742.0
2022-09-06 15:30:00,408.69,411.35,408.27,410.83,50924.0,408.69,411.35,408.27,410.83,50924.0
2022-09-07 09:30:00,407.41,412.0,407.41,408.02,7482.0,407.41,412.0,407.41,408.02,7482.0
2022-09-07 10:00:00,407.52,411.16,406.39,410.92,11109.0,407.52,411.16,406.39,410.92,11109.0
2022-09-07 10:30:00,411.68,412.74,410.27,411.38,6507.0,411.68,412.74,410.27,411.38,6507.0
2022-09-07 11:00:00,410.93,414.04,410.93,413.54,6159.0,410.93,414.04,410.93,413.54,6159.0
2022-09-07 11:30:00,413.5,414.05,412.58,413.48,3613.0,413.5,414.05,412.58,413.48,3613.0
2022-09-07 12:00:00,414.28,414.77,411.14,412.03,4073.0,414.28,414.77,411.14,412.03,4073.0
2022-09-07 12:30:00,412.09,414.54,411.4,413.33,3491.0,412.09,414.54,411.4,413.33,3491.0
2022-09-07 13:00:00,413.42,414.4,413.12,413.33,4370.0,413.42,414.4,413.12,413.33,4370.0
2022-09-07 13:30:00,414.3,414.52,413.57,413.82,10283.0,414.3,414.52,413.57,413.82,10283.0
2022-09-07 14:00:00,414.02,415.48,413.1,414.27,5717.0,414.02,415.48,413.1,414.27,5717.0
2022-09-07 14:30:00,414.01,417.5,413.72,417.5,15525.0,414.01,417.5,413.72,417.5,15525.0
2022-09-07 15:00:00,417.84,419.65,417.33,418.78,9106.0,417.84,419.65,417.33,418.78,9106.0
2022-09-07 15:30:00,418.68,419.08,415.05,417.7,40273.0,418.68,419.08,415.05,417.7,40273.0
2022-09-08 09:30:00,415.3,420.19,413.86,418.68,6774.0,415.3,420.19,413.86,418.68,6774.0
2022-09-08 10:00:00,419.09,422.1,417.17,419.81,4536.0,419.09,422.1,417.17,419.81,4536.0
2022-09-08 10:30:00,418.69,423.53,418.69,423.53,8232.0,418.69,423.53,418.69,423.53,8232.0
2022-09-08 11:00:00,424.21,430.62,424.01,430.62,21181.0,424.21,430.62,424.01,430.62,21181.0
2022-09-08 11:30:00,429.75,430.99,423.17,423.17,8917.0,429.75,430.99,423.17,423.17,8917.0
2022-09-08 12:00:00,422.62,422.62,417.18,419.02,12329.0,422.62,422.62,417.18,419.02,12329.0
2022-09-08 12:30:00,418.84,421.82,418.28,421.22,6366.0,418.84,421.82,418.28,421.22,6366.0
2022-09-08 13:00:00,421.9,424.27,420.9,423.84,3741.0,421.9,424.27,420.9,423.84,3741.0
2022-09-08 13:30:00,424.09,426.62,423.74,426.3,7937.0,424.09,426.62,423.74,426.3,7937.0
2022-09-08 14:00:00,425.55,426.59,424.7,425.9,8740.0,425.55,426.59,424.7,425.9,8740.0
2022-09-08 14:30:00,426.28,426.35,424.45,425.46,2637.0,426.28,426.35,424.45,425.46,2637.0
2022-09-08 15:00:00,425.18,428.76,424.59,428.1,11329.0,425.18,428.76,424.59,428.1,11329.0
2022-09-08 15:30:00,428.19,429.48,425.61,429.04,33983.0,428.19,429.48,425.61,429.04,33983.0
2022-09-09 09:30:00,435.7,436.85,432.38,434.23,8971.0,435.7,436.85,432.38,434.23,8971.0
2022-09-09 10:00:00,435.16,435.16,428.52,429.02,6484.0,435.16,435.16,428.52,429.02,6484.0
2022-09-09 10:30:00,429.42,433.46,429.22,433.46,4615.0,429.42,433.46,429.22,433.46,4615.0
2022-09-09 11:00:00,433.71,433.71,430.86,432.38,7947.0,433.71,433.71,430.86,432.38,7947.0
2022-09-09 11:30:00,431.82,435.14,431.5,432.71,8712.0,431.82,435.14,431.5,432.71,8712.0
2022-09-09 12:00:00,432.13,432.13,428.09,430.27,14792.0,432.13,432.13,428.09,430.27,14792.0
2022-09-09 12:30:00,430.75,434.7,430.29,434.7,7362.0,430.75,434.7,430.29,434.7,7362.0
2022-09-09 13:00:00,434.63,436.19,434.27,435.04,7067.0,434.63,436.19,434.27,435.04,7067.0
2022-09-09 13:30:00,435.31,435.48,431.81,433.35,7582.0,435.31,435.48,431.81,433.35,7582.0
2022-09-09 14:00:00,431.86,434.32,431.0,433.62,5072.0,431.86,434.32,431.0,433.62,5072.0
2022-09-09 14:30:00,434.0,434.01,431.3,433.59,7391.0,434.0,434.01,431.3,433.59,7391.0
2022-09-09 15:00:00,433.79,436.03,433.79,434.35,5505.0,433.79,436.03,433.79,434.35,5505.0
2022-09-09 15:30:00,434.35,434.96,432.37,432.65,34367.0,434.35,434.96,432.37,432.65,34367.0
2022-09-12 09:30:00,435.0,438.04,431.91,434.95,34244.0,435.0,438.04,431.91,434.95,34244.0
2022-09-12 10:00:00,434.97,435.91,434.05,434.66,18858.0,434.97,435.91,434.05,434.66,18858.0
2022-09-12 10:30:00,435.24,435.97,429.97,430.23,13224.0,435.24,435.97,429.97,430.23,13224.0
2022-09-12 11:00:00,429.6,432.94,428.6,432.15,8491.0,429.6,432.94,428.6,432.15,8491.0
2022-09-12 11:30:00,431.68,437.75,431.35,433.48,22379.0,431.68,437.75,431.35,433.48,22379.0
2022-09-12 12:00:00,432.92,434.07,432.53,434.07,6969.0,432.92,434.07,432.53,434.07,6969.0
2022-09-12 12:30:00,434.09,435.37,433.88,435.04,8830.0,434.09,435.37,433.88,435.04,8830.0
2022-09-12 13:00:00,434.86,437.0,434.6,435.6,4891.0,434.86,437.0,434.6,435.6,4891.0
2022-09-12 13:30:00,434.52,435.37,433.03,433.64,6352.0,434.52,435.37,433.03,433.64,6352.0
2022-09-12 14:00:00,433.19,435.32,433.18,434.17,8668.0,433.19,435.32,433.18,434.17,8668.0
2022-09-12 14:30:00,433.89,435.55,433.38,435.06,5893.0,433.89,435.55,433.38,435.06,5893.0
2022-09-12 15:00:00,435.0,438.38,435.0,438.2,17590.0,435.0,438.38,435.0,438.2,17590.0
2022-09-12 15:30:00,437.94,439.34,436.8,438.39,26719.0,437.94,439.34,436.8,438.39,26719.0
2022-09-13 09:30:00,421.79,429.53,421.79,428.35,11773.0,421.79,429.53,421.79,428.35,11773.0
2022-09-13 10:00:00,427.53,429.53,424.59,427.84,20366.0,427.53,429.53,424.59,427.84,20366.0
2022-09-13 10:30:00,426.38,428.19,423.28,424.44,7010.0,426.38,428.19,423.28,424.44,7010.0
2022-09-13 11:00:00,424.2,426.24,423.42,425.25,5585.0,424.2,426.24,423.42,425.25,5585.0
2022-09-13 11:30:00,425.88,426.13,423.39,425.74,9627.0,425.88,426.13,423.39,425.74,9627.0
2022-09-13 12:00:00,426.01,426.75,425.28,425.28,3336.0,426.01,426.75,425.28,425.28,3336.0
2022-09-13 12:30:00,424.73,425.36,423.28,423.66,2417.0,424.73,425.36,423.28,423.66,2417.0
2022-09-13 13:00:00,423.27,423.33,422.0,422.79,6539.0,423.27,423.33,422.0,422.79,6539.0
2022-09-13 13:30:00,422.8,424.1,422.8,423.51,3306.0,422.8,424.1,422.8,423.51,3306.0
2022-09-13 14:00:00,423.6,424.99,423.13,424.3,2300.0,423.6,424.99,423.13,424.3,2300.0
2022-09-13 14:30:00,423.14,423.17,421.31,421.67,2831.0,423.14,423.17,421.31,421.67,2831.0
2022-09-13 15:00:00,421.74,422.69,420.58,421.53,9810.0,421.74,422.69,420.58,421.53,9810.0
2022-09-13 15:30:00,421.68,422.69,419.96,420.84,21066.0,421.68,422.69,419.96,420.84,21066.0
2022-09-14 09:30:00,422.48,422.48,416.87,418.87,15871.0,422.48,422.48,416.87,418.87,15871.0
2022-09-14 10:00:00,419.44,420.19,416.0,417.1,6572.0,419.44,420.19,416.0,417.1,6572.0
2022-09-14 10:30:00,415.94,423.29,415.0,423.29,4550.0,415.94,423.29,415.0,423.29,4550.0
2022-09-14 11:00:00,421.75,423.24,421.1,421.28,2712.0,421.75,423.24,421.1,421.28,2712.0
2022-09-14 11:30:00,420.43,423.33,420.42,423.3,3385.0,420.43,423.33,420.42,423.3,3385.0
2022-09-14 12:00:00,423.62,423.62,421.6,422.71,2269.0,423.62,423.62,421.6,422.71,2269.0
2022-09-14 12:30:00,422.93,424.89,422.52,423.2,2688.0,422.93,424.89,422.52,423.2,2688.0
2022-09-14 13:00:00,423.44,424.99,422.15,423.91,3169.0,423.44,424.99,422.15,423.91,3169.0
2022-09-14 13:30:00,422.67,422.67,420.13,420.92,4507.0,422.67,422.67,420.13,420.92,4507.0
2022-09-14 14:00:00,420.43,422.32,419.92,421.05,13066.0,420.43,422.32,419.92,421.05,13066.0
2022-09-14 14:30:00,420.95,421.95,420.46,420.46,7212.0,420.95,421.95,420.46,420.46,7212.0
2022-09-14 15:00:00,420.28,421.74,419.26,420.37,5841.0,420.28,421.74,419.26,420.37,5841.0
2022-09-14 15:30:00,419.34,424.85,419.09,424.28,19098.0,419.34,424.85,419.09,424.28,19098.0
2022-09-15 09:30:00,419.73,422.82,417.31,422.82,10559.0,419.73,422.82,417.31,422.82,10559.0
2022-09-15 10:00:00,424.96,425.67,418.76,418.76,3276.0,424.96,425.67,418.76,418.76,3276.0
2022-09-15 10:30:00,419.95,422.27,415.57,415.57,8169.0,419.95,422.27,415.57,415.57,8169.0
2022-09-15 11:00:00,415.03,417.6,414.36,417.45,3752.0,415.03,417.6,414.36,417.45,3752.0
2022-09-15 11:30:00,417.66,417.84,414.01,414.13,2843.0,417.66,417.84,414.01,414.13,2843.0
2022-09-15 12:00:00,414.93,415.59,412.41,414.34,4382.0,414.93,415.59,412.41,414.34,4382.0
2022-09-15 12:30:00,414.59,417.28,414.43,417.18,1404.0,414.59,417.28,414.43,417.18,1404.0
2022-09-15 13:00:00,417.26,420.53,417.21,419.55,4147.0,417.26,420.53,417.21,419.55,4147.0
2022-09-15 13:30:00,418.87,419.35,417.53,417.93,3309.0,418.87,419.35,417.53,417.93,3309.0
2022-09-15 14:00:00,417.76,417.78,416.35,417.32,4299.0,417.76,417.78,416.35,417.32,4299.0
2022-09-15 14:30:00,417.66,417.66,414.32,414.32,6356.0,417.66,417.66,414.32,414.32,6356.0
2022-09-15 15:00:00,414.91,414.91,410.64,410.83,4225.0,414.91,414.91,410.64,410.83,4225.0
2022-09-15 15:30:00,411.46,413.7,411.08,412.58,16149.0,411.46,413.7,411.08,412.58,16149.0
2022-09-16 09:30:00,408.32,408.32,398.01,401.99,40532.0,408.32,408.32,398.01,401.99,40532.0
2022-09-16 10:00:00,403.86,406.96,401.67,403.83,3491.0,403.86,406.96,401.67,403.83,3491.0
2022-09-16 10:30:00,404.19,405.29,401.03,401.03,2800.0,404.19,405.29,401.03,401.03,2800.0
2022-09-16 11:00:00,402.09,406.2,400.76,404.01,6701.0,402.09,406.2,400.76,404.01,6701.0
2022-09-16 11:30:00,404.48,405.43,403.5,403.57,3503.0,404.48,405.43,403.5,403.57,3503.0
2022-09-16 12:00:00,403.56,404.22,398.46,398.68,37110.0,403.56,404.22,398.46,398.68,37110.0
2022-09-16 12:30:00,398.5,399.0,396.85,397.04,10365.0,398.5,399.0,396.85,397.04,10365.0
2022-09-16 13:00:00,397.48,398.05,396.48,397.23,5811.0,397.48,398.05,396.48,397.23,5811.0
2022-09-16 13:30:00,397.54,398.0,394.11,394.22,13384.0,397.54,398.0,394.11,394.22,13384.0
2022-09-16 14:00:00,393.56,398.78,391.89,398.76,11970.0,393.56,398.78,391.89,398.76,11970.0
2022-09-16 14:30:00,397.81,399.93,396.83,399.38,5705.0,397.81,399.93,396.83,399.38,5705.0
2022-09-16 15:00:00,399.65,401.51,396.41,396.84,12382.0,399.65,401.51,396.41,396.84,12382.0
2022-09-16 15:30:00,396.68,402.51,395.4,401.56,59890.0,396.68,402.51,395.4,401.56,59890.0
2022-09-19 09:30:00,398.54,403.94,398.54,403.53,7024.0,398.54,403.94,398.54,403.53,7024.0
2022-09-19 10:00:00,401.91,403.41,398.39,400.91,6064.0,401.91,403.41,398.39,400.91,6064.0
2022-09-19 10:30:00,400.19,403.8,398.69,400.96,7107.0,400.19,403.8,398.69,400.96,7107.0
2022-09-19 11:00:00,401.39,404.83,400.42,402.12,6290.0,401.39,404.83,400.42,402.12,6290.0
2022-09-19 11:30:00,401.29,401.29,399.68,399.71,2158.0,401.29,401.29,399.68,399.71,2158.0
2022-09-19 12:00:00,399.96,401.71,399.56,401.2,4249.0,399.96,401.71,399.56,401.2,4249.0
2022-09-19 12:30:00,401.54,403.6,401.54,403.05,2489.0,401.54,403.6,401.54,403.05,2489.0
2022-09-19 13:00:00,403.86,404.05,402.78,403.77,5359.0,403.86,404.05,402.78,403.77,5359.0
2022-09-19 13:30:00,403.99,403.99,399.55,399.63,7600.0,403.99,403.99,399.55,399.63,7600.0
2022-09-19 14:00:00,400.21,401.53,398.79,398.81,12917.0,400.21,401.53,398.79,398.81,12917.0
2022-09-19 14:30:00,399.01,400.85,399.01,400.5,7841.0,399.01,400.85,399.01,400.5,7841.0
2022-09-19 15:00:00,400.91,402.92,400.36,402.74,13898.0,400.91,402.92,400.36,402.74,13898.0
2022-09-19 15:30:00,404.19,404.7,402.27,402.78,19790.0,404.19,404.7,402.27,402.78,19790.0
2022-09-20 09:30:00,399.23,399.64,390.05,393.17,37635.0,399.23,399.64,390.05,393.17,37635.0
2022-09-20 10:00:00,392.09,394.15,391.56,392.09,8286.0,392.09,394.15,391.56,392.09,8286.0
2022-09-20 10:30:00,391.05,391.18,387.3,387.31,11502.0,391.05,391.18,387.3,387.31,11502.0
2022-09-20 11:00:00,387.13,391.21,387.12,389.73,7123.0,387.13,391.21,387.12,389.73,7123.0
2022-09-20 11:30:00,390.0,391.53,387.36,390.4,27851.0,390.0,391.53,387.36,390.4,27851.0
2022-09-20 12:00:00,390.53,396.65,390.53,392.58,73039.0,390.53,396.65,390.53,392.58,73039.0
2022-09-20 12:30:00,392.25,392.77,389.4,392.55,17101.0,392.25,392.77,389.4,392.55,17101.0
2022-09-20 13:00:00,392.81,393.13,388.53,388.53,16794.0,392.81,393.13,388.53,388.53,16794.0
2022-09-20 13:30:00,388.62,389.4,384.28,385.75,17403.0,388.62,389.4,384.28,385.75,17403.0
2022-09-20 14:00:00,385.85,386.27,384.3,385.07,8036.0,385.85,386.27,384.3,385.07,8036.0
2022-09-20 14:30:00,385.3,387.12,384.23,387.12,12578.0,385.3,387.12,384.23,387.12,12578.0
2022-09-20 15:00:00,387.12,388.98,386.22,388.88,17927.0,387.12,388.98,386.22,388.88,17927.0
2022-09-20 15:30:00,388.69,390.6,386.52,386.52,54890.0,388.69,390.6,386.52,386.52,54890.0
2022-09-21 09:30:00,389.25,390.44,383.2,387.68,12656.0,389.25,390.44,383.2,387.68,12656.0
2022-09-21 10:00:00,387.68,392.52,387.36,392.52,6100.0,387.68,392.52,387.36,392.52,6100.0
2022-09-21 10:30:00,392.08,394.04,391.31,393.21,3324.0,392.08,394.04,391.31,393.21,3324.0
2022-09-21 11:00:00,393.38,393.62,387.76,388.69,16221.0,393.38,393.62,387.76,388.69,16221.0
2022-09-21 11:30:00,390.3,391.33,390.09,391.13,4178.0,390.3,391.33,390.09,391.13,4178.0
2022-09-21 12:00:00,391.13,392.84,390.53,390.53,2624.0,391.13,392.84,390.53,390.53,2624.0
2022-09-21 12:30:00,390.64,392.64,390.64,392.31,4220.0,390.64,392.64,390.64,392.31,4220.0
2022-09-21 13:00:00,391.84,391.84,389.83,389.83,1575.0,391.84,391.84,389.83,389.83,1575.0
2022-09-21 13:30:00,390.54,393.46,390.52,393.46,3411.0,390.54,393.46,390.52,393.46,3411.0
2022-09-21 14:00:00,391.49,391.49,385.65,388.25,8150.0,391.49,391.49,385.65,388.25,8150.0
2022-09-21 14:30:00,387.52,398.41,387.52,396.14,14985.0,387.52,398.41,387.52,396.14,14985.0
2022-09-21 15:00:00,396.37,396.77,388.27,388.27,8340.0,396.37,396.77,388.27,388.27,8340.0
2022-09-21 15:30:00,388.25,389.44,384.8,384.8,17362.0,388.25,389.44,384.8,384.8,17362.0
2022-09-22 09:30:00,380.01,381.0,372.4,373.59,15772.0,380.01,381.0,372.4,373.59,15772.0
2022-09-22 10:00:00,372.36,374.8,370.64,370.86,17677.0,372.36,374.8,370.64,370.86,17677.0
2022-09-22 10:30:00,370.65,372.27,368.16,368.16,11220.0,370.65,372.27,368.16,368.16,11220.0
2022-09-22 11:00:00,368.49,370.25,366.69,370.12,11798.0,368.49,370.25,366.69,370.12,11798.0
2022-09-22 11:30:00,370.16,371.5,369.12,369.6,6671.0,370.16,371.5,369.12,369.6,6671.0
2022-09-22 12:00:00,370.0,370.33,368.84,369.29,8649.0,370.0,370.33,368.84,369.29,8649.0
2022-09-22 12:30:00,368.86,370.08,367.27,368.95,5984.0,368.86,370.08,367.27,368.95,5984.0
2022-09-22 13:00:00,369.0,369.0,367.66,368.67,5195.0,369.0,369.0,367.66,368.67,5195.0
2022-09-22 13:30:00,369.07,370.77,368.51,370.77,11463.0,369.07,370.77,368.51,370.77,11463.0
2022-09-22 14:00:00,370.0,370.0,366.02,366.02,8943.0,370.0,370.0,366.02,366.02,8943.0
2022-09-22 14:30:00,366.0,367.36,364.45,366.13,10822.0,366.0,367.36,364.45,366.13,10822.0
2022-09-22 15:00:00,366.37,370.65,366.13,369.86,15929.0,366.37,370.65,366.13,369.86,15929.0
2022-09-22 15:30:00,370.17,371.74,366.56,366.69,53357.0,370.17,371.74,366.56,366.69,53357.0
2022-09-23 09:30:00,359.48,367.32,357.83,359.0,18070.0,359.48,367.32,357.83,359.0,18070.0
2022-09-23 10:00:00,359.99,360.6,356.7,360.57,14949.0,359.99,360.6,356.7,360.57,14949.0
2022-09-23 10:30:00,359.29,362.12,357.22,361.1,9050.0,359.29,362.12,357.22,361.1,9050.0
2022-09-23 11:00:00,361.15,366.4,360.5,365.48,23058.0,361.15,366.4,360.5,365.48,23058.0
2022-09-23 11:30:00,365.3,367.4,362.83,362.83,19372.0,365.3,367.4,362.83,362.83,19372.0
2022-09-23 12:00:00,362.51,363.27,361.4,362.51,7976.0,362.51,363.27,361.4,362.51,7976.0
2022-09-23 12:30:00,362.26,366.53,361.21,365.73,27072.0,362.26,366.53,361.21,365.73,27072.0
2022-09-23 13:00:00,365.16,367.53,364.01,364.01,28436.0,365.16,367.53,364.01,364.01,28436.0
2022-09-23 13:30:00,363.99,369.1,363.98,368.52,72928.0,363.99,369.1,363.98,368.52,72928.0
2022-09-23 14:00:00,368.42,369.2,362.64,364.05,31519.0,368.42,369.2,362.64,364.05,31519.0
2022-09-23 14:30:00,363.37,364.1,361.49,361.5,7923.0,363.37,364.1,361.49,361.5,7923.0
2022-09-23 15:00:00,361.87,363.76,360.78,362.08,15258.0,361.87,363.76,360.78,362.08,15258.0
2022-09-23 15:30:00,362.69,364.64,361.63,364.04,39404.0,362.69,364.64,361.63,364.04,39404.0
2022-09-26 09:30:00,363.81,369.61,363.13,364.5,13273.0,363.81,369.61,363.13,364.5,13273.0
2022-09-26 10:00:00,365.8,369.99,365.26,367.73,4418.0,365.8,369.99,365.26,367.73,4418.0
2022-09-26 10:30:00,366.99,366.99,359.64,361.09,7829.0,366.99,366.99,359.64,361.09,7829.0
2022-09-26 11:00:00,360.86,360.86,357.0,358.74,6392.0,360.86,360.86,357.0,358.74,6392.0
2022-09-26 11:30:00,359.16,359.2,356.48,358.31,5384.0,359.16,359.2,356.48,358.31,5384.0
2022-09-26 12:00:00,357.74,358.17,355.77,355.93,3618.0,357.74,358.17,355.77,355.93,3618.0
2022-09-26 12:30:00,355.92,358.53,354.02,358.05,8404.0,355.92,358.53,354.02,358.05,8404.0
2022-09-26 13:00:00,357.59,358.14,356.02,357.31,4015.0,357.59,358.14,356.02,357.31,4015.0
2022-09-26 13:30:00,357.64,358.1,355.42,356.15,9683.0,357.64,358.1,355.42,356.15,9683.0
2022-09-26 14:00:00,355.32,358.53,355.21,356.55,6060.0,355.32,358.53,355.21,356.55,6060.0
2022-09-26 14:30:00,357.15,359.3,356.07,358.68,13848.0,357.15,359.3,356.07,358.68,13848.0
2022-09-26 15:00:00,358.68,358.93,356.85,357.4,11929.0,358.68,358.93,356.85,357.4,11929.0
2022-09-26 15:30:00,357.28,358.45,354.53,354.95,41936.0,357.28,358.45,354.53,354.95,41936.0
2022-09-27 09:30:00,362.5,366.84,360.67,363.57,12522.0,362.5,366.84,360.67,363.57,12522.0
2022-09-27 10:00:00,364.25,364.25,358.02,360.02,22049.0,364.25,364.25,358.02,360.02,22049.0
2022-09-27 10:30:00,360.37,362.63,360.37,361.61,5143.0,360.37,362.63,360.37,361.61,5143.0
2022-09-27 11:00:00,361.74,362.1,357.05,357.05,7346.0,361.74,362.1,357.05,357.05,7346.0
2022-09-27 11:30:00,358.4,359.73,358.13,358.47,2119.0,358.4,359.73,358.13,358.47,2119.0
2022-09-27 12:00:00,358.0,358.0,355.0,357.07,4206.0,358.0,358.0,355.0,357.07,4206.0
2022-09-27 12:30:00,356.81,356.97,355.91,356.48,2415.0,356.81,356.97,355.91,356.48,2415.0
2022-09-27 13:00:00,357.22,358.55,355.62,357.68,4137.0,357.22,358.55,355.62,357.68,4137.0
2022-09-27 13:30:00,358.54,358.9,356.91,358.06,2833.0,358.54,358.9,356.91,358.06,2833.0
2022-09-27 14:00:00,358.08,358.08,353.27,353.42,10049.0,358.08,358.08,353.27,353.42,10049.0
2022-09-27 14:30:00,354.1,356.93,353.88,356.55,4462.0,354.1,356.93,353.88,356.55,4462.0
2022-09-27 15:00:00,355.95,358.0,355.11,357.12,5504.0,355.95,358.0,355.11,357.12,5504.0
2022-09-27 15:30:00,356.91,358.95,355.93,358.76,10113.0,356.91,358.95,355.93,358.76,10113.0
2022-09-28 09:30:00,358.8,364.62,357.29,362.28,5744.0,358.8,364.62,357.29,362.28,5744.0
2022-09-28 10:00:00,362.0,364.93,359.98,364.93,5691.0,362.0,364.93,359.98,364.93,5691.0
2022-09-28 10:30:00,363.81,365.66,363.58,363.88,8999.0,363.81,365.66,363.58,363.88,8999.0
2022-09-28 11:00:00,363.72,367.4,363.71,365.98,23151.0,363.72,367.4,363.71,365.98,23151.0
2022-09-28 11:30:00,366.16,369.49,365.93,369.11,6579.0,366.16,369.49,365.93,369.11,6579.0
2022-09-28 12:00:00,369.64,369.92,367.77,368.15,10480.0,369.64,369.92,367.77,368.15,10480.0
2022-09-28 12:30:00,368.17,369.17,367.14,367.99,17853.0,368.17,369.17,367.14,367.99,17853.0
2022-09-28 13:00:00,368.01,369.42,368.01,369.41,3762.0,368.01,369.42,368.01,369.41,3762.0
2022-09-28 13:30:00,369.4,369.4,367.68,368.39,2602.0,369.4,369.4,367.68,368.39,2602.0
2022-09-28 14:00:00,368.91,369.79,368.88,369.73,2400.0,368.91,369.79,368.88,369.73,2400.0
2022-09-28 14:30:00,370.0,371.07,370.0,370.77,2487.0,370.0,371.07,370.0,370.77,2487.0
2022-09-28 15:00:00,371.41,372.58,370.38,370.75,5916.0,371.41,372.58,370.38,370.75,5916.0
2022-09-28 15:30:00,370.8,373.4,370.0,370.01,21429.0,370.8,373.4,370.0,370.01,21429.0
2022-09-29 09:30:00,363.33,364.17,355.29,358.68,10236.0,363.33,364.17,355.29,358.68,10236.0
2022-09-29 10:00:00,358.05,360.0,355.33,358.06,10435.0,358.05,360.0,355.33,358.06,10435.0
2022-09-29 10:30:00,357.94,359.7,355.52,359.16,16408.0,357.94,359.7,355.52,359.16,16408.0
2022-09-29 11:00:00,358.51,360.0,357.52,359.5,6612.0,358.51,360.0,357.52,359.5,6612.0
2022-09-29 11:30:00,359.68,364.69,359.45,363.9,10245.0,359.68,364.69,359.45,363.9,10245.0
2022-09-29 12:00:00,363.82,364.05,359.82,361.06,16796.0,363.82,364.05,359.82,361.06,16796.0
2022-09-29 12:30:00,360.35,361.5,360.29,361.3,4726.0,360.35,361.5,360.29,361.3,4726.0
2022-09-29 13:00:00,359.23,361.6,359.05,361.6,2758.0,359.23,361.6,359.05,361.6,2758.0
2022-09-29 13:30:00,360.87,361.06,359.93,359.95,5476.0,360.87,361.06,359.93,359.95,5476.0
2022-09-29 14:00:00,359.85,360.04,358.7,359.94,5798.0,359.85,360.04,358.7,359.94,5798.0
2022-09-29 14:30:00,360.2,360.36,359.0,359.23,2142.0,360.2,360.36,359.0,359.23,2142.0
2022-09-29 15:00:00,359.45,361.7,359.45,360.84,9813.0,359.45,361.7,359.45,360.84,9813.0
2022-09-29 15:30:00,361.15,363.33,360.96,363.08,17991.0,361.15,363.33,360.96,363.08,17991.0
2022-09-30 09:30:00,363.77,367.59,359.47,366.34,10874.0,363.77,367.59,359.47,366.34,10874.0
2022-09-30 10:00:00,367.35,367.38,363.68,365.09,6159.0,367.35,367.38,363.68,365.09,6159.0
2022-09-30 10:30:00,366.12,368.89,364.49,368.47,18609.0,366.12,368.89,364.49,368.47,18609.0
2022-09-30 11:00:00,370.15,372.37,368.18,370.98,5799.0,370.15,372.37,368.18,370.98,5799.0
2022-09-30 11:30:00,371.52,371.52,368.56,369.1,3580.0,371.52,371.52,368.56,369.1,3580.0
2022-09-30 12:00:00,368.67,368.67,365.61,366.11,13831.0,368.67,368.67,365.61,366.11,13831.0
2022-09-30 12:30:00,367.58,367.64,367.25,367.25,1467.0,367.58,367.64,367.25,367.25,1467.0
2022-09-30 13:00:00,366.75,367.39,366.61,367.38,1103.0,366.75,367.39,366.61,367.38,1103.0
2022-09-30 13:30:00,367.99,368.0,365.22,365.5,2693.0,367.99,368.0,365.22,365.5,2693.0
2022-09-30 14:00:00,365.4,365.48,364.0,364.03,1600.0,365.4,365.48,364.0,364.03,1600.0
2022-09-30 14:30:00,364.39,365.64,362.67,363.23,2986.0,364.39,365.64,362.67,363.23,2986.0
2022-09-30 15:00:00,364.42,365.31,363.59,364.03,5397.0,364.42,365.31,363.59,364.03,5397.0
2022-09-30 15:30:00,364.39,364.45,362.0,362.82,32898.0,364.39,364.45,362.0,362.82,32898.0
2022-10-03 09:30:00,365.86,368.52,359.92,364.55,4938.0,365.86,368.52,359.92,364.55,4938.0
2022-10-03 10:00:00,364.08,365.88,358.79,362.7,16015.0,364.08,365.88,358.79,362.7,16015.0
2022-10-03 10:30:00,362.95,363.96,359.52,359.52,12708.0,362.95,363.96,359.52,359.52,12708.0
2022-10-03 11:00:00,359.51,361.23,358.11,360.08,16350.0,359.51,361.23,358.11,360.08,16350.0
2022-10-03 11:30:00,360.33,361.26,360.04,360.73,3603.0,360.33,361.26,360.04,360.73,3603.0
2022-10-03 12:00:00,361.0,362.0,358.05,358.05,5305.0,361.0,362.0,358.05,358.05,5305.0
2022-10-03 12:30:00,358.76,360.32,357.9,358.85,4755.0,358.76,360.32,357.9,358.85,4755.0
2022-10-03 13:00:00,359.47,361.37,358.71,361.37,4291.0,359.47,361.37,358.71,361.37,4291.0
2022-10-03 13:30:00,361.64,363.39,360.7,362.75,10120.0,361.64,363.39,360.7,362.75,10120.0
2022-10-03 14:00:00,363.59,366.49,362.64,366.49,8729.0,363.59,366.49,362.64,366.49,8729.0
2022-10-03 14:30:00,366.78,367.91,366.54,367.27,5206.0,366.78,367.91,366.54,367.27,5206.0
2022-10-03 15:00:00,366.85,367.79,365.31,365.9,11857.0,366.85,367.79,365.31,365.9,11857.0
2022-10-03 15:30:00,365.85,365.85,362.53,363.57,29450.0,365.85,365.85,362.53,363.57,29450.0
2022-10-04 09:30:00,373.91,376.45,372.88,374.66,13483.0,373.91,376.45,372.88,374.66,13483.0
2022-10-04 10:00:00,378.11,383.92,377.58,378.63,28605.0,378.11,383.92,377.58,378.63,28605.0
2022-10-04 10:30:00,378.11,383.5,378.07,383.41,8068.0,378.11,383.5,378.07,383.41,8068.0
2022-10-04 11:00:00,383.55,383.62,380.62,383.62,6985.0,383.55,383.62,380.62,383.62,6985.0
2022-10-04 11:30:00,382.96,384.07,381.72,382.3,7861.0,382.96,384.07,381.72,382.3,7861.0
2022-10-04 12:00:00,384.37,385.5,383.0,385.5,7598.0,384.37,385.5,383.0,385.5,7598.0
2022-10-04 12:30:00,385.54,385.54,383.72,384.0,4758.0,385.54,385.54,383.72,384.0,4758.0
2022-10-04 13:00:00,384.11,384.59,380.46,382.8,3360.0,384.11,384.59,380.46,382.8,3360.0
2022-10-04 13:30:00,382.83,386.08,382.52,385.12,5851.0,382.83,386.08,382.52,385.12,5851.0
2022-10-04 14:00:00,384.76,386.53,384.52,386.22,7571.0,384.76,386.53,384.52,386.22,7571.0
2022-10-04 14:30:00,386.39,388.53,386.19,388.53,12897.0,386.39,388.53,386.19,388.53,12897.0
2022-10-04 15:00:00,388.12,388.64,386.96,387.06,11761.0,388.12,388.64,386.96,387.06,11761.0
2022-10-04 15:30:00,387.04,389.59,386.1,388.92,45883.0,387.04,389.59,386.1,388.92,45883.0
2022-10-05 09:30:00,379.52,385.92,377.61,379.72,22164.0,379.52,385.92,377.61,379.72,22164.0
2022-10-05 10:00:00,379.09,379.31,371.42,372.1,30072.0,379.09,379.31,371.42,372.1,30072.0
2022-10-05 10:30:00,373.3,373.52,368.8,369.54,47854.0,373.3,373.52,368.8,369.54,47854.0
2022-10-05 11:00:00,369.47,369.47,366.7,367.62,7651.0,369.47,369.47,366.7,367.62,7651.0
2022-10-05 11:30:00,367.03,370.23,366.44,369.77,7574.0,367.03,370.23,366.44,369.77,7574.0
2022-10-05 12:00:00,369.48,371.25,363.69,364.51,92393.0,369.48,371.25,363.69,364.51,92393.0
2022-10-05 12:30:00,364.4,370.9,364.06,370.36,18417.0,364.4,370.9,364.06,370.36,18417.0
2022-10-05 13:00:00,370.82,374.54,370.33,373.82,10416.0,370.82,374.54,370.33,373.82,10416.0
2022-10-05 13:30:00,373.97,373.97,370.78,370.87,5132.0,373.97,373.97,370.78,370.87,5132.0
2022-10-05 14:00:00,371.41,373.36,371.17,372.98,4966.0,371.41,373.36,371.17,372.98,4966.0
2022-10-05 14:30:00,372.37,372.62,370.85,371.77,4200.0,372.37,372.62,370.85,371.77,4200.0
2022-10-05 15:00:00,372.57,376.17,372.57,373.61,11718.0,372.57,376.17,372.57,373.61,11718.0
2022-10-05 15:30:00,373.83,375.57,371.08,372.2,40706.0,373.83,375.57,371.08,372.2,40706.0
2022-10-06 09:30:00,371.0,376.99,369.19,371.23,25215.0,371.0,376.99,369.19,371.23,25215.0
2022-10-06 10:00:00,370.77,370.98,366.41,366.41,3518.0,370.77,370.98,366.41,366.41,3518.0
2022-10-06 10:30:00,366.0,372.49,365.61,371.29,9512.0,366.0,372.49,365.61,371.29,9512.0
2022-10-06 11:00:00,371.61,371.68,367.99,369.08,26473.0,371.61,371.68,367.99,369.08,26473.0
2022-10-06 11:30:00,369.01,369.72,366.55,366.55,40816.0,369.01,369.72,366.55,366.55,40816.0
2022-10-06 12:00:00,366.41,366.41,364.22,365.55,5101.0,366.41,366.41,364.22,365.55,5101.0
2022-10-06 12:30:00,365.35,366.94,365.31,365.92,2506.0,365.35,366.94,365.31,365.92,2506.0
2022-10-06 13:00:00,365.41,366.09,364.72,365.09,3412.0,365.41,366.09,364.72,365.09,3412.0
2022-10-06 13:30:00,365.16,365.16,363.81,364.85,3263.0,365.16,365.16,363.81,364.85,3263.0
2022-10-06 14:00:00,364.45,364.46,361.81,362.08,5279.0,364.45,364.46,361.81,362.08,5279.0
2022-10-06 14:30:00,362.1,362.87,358.37,359.33,16732.0,362.1,362.87,358.37,359.33,16732.0
2022-10-06 15:00:00,359.46,361.09,358.19,358.59,24882.0,359.46,361.09,358.19,358.59,24882.0
2022-10-06 15:30:00,358.43,358.54,355.01,356.25,67473.0,358.43,358.54,355.01,356.25,67473.0
2022-10-07 09:30:00,350.0,351.0,342.9,344.25,21122.0,350.0,351.0,342.9,344.25,21122.0
2022-10-07 10:00:00,345.05,345.96,344.0,344.57,26477.0,345.05,345.96,344.0,344.57,26477.0
2022-10-07 10:30:00,344.56,346.29,343.69,345.06,32045.0,344.56,346.29,343.69,345.06,32045.0
2022-10-07 11:00:00,345.57,345.95,343.96,344.78,21450.0,345.57,345.95,343.96,344.78,21450.0
2022-10-07 11:30:00,345.06,345.73,343.18,343.29,27122.0,345.06,345.73,343.18,343.29,27122.0
2022-10-07 12:00:00,343.66,344.99,342.91,343.61,7922.0,343.66,344.99,342.91,343.61,7922.0
2022-10-07 12:30:00,343.5,344.54,343.03,344.54,9421.0,343.5,344.54,343.03,344.54,9421.0
2022-10-07 13:00:00,344.3,344.3,339.23,339.23,76383.0,344.3,344.3,339.23,339.23,76383.0
2022-10-07 13:30:00,339.57,340.65,338.4,338.56,27744.0,339.57,340.65,338.4,338.56,27744.0
2022-10-07 14:00:00,338.27,338.75,336.32,336.32,7124.0,338.27,338.75,336.32,336.32,7124.0
2022-10-07 14:30:00,335.97,337.35,335.96,337.19,5851.0,335.97,337.35,335.96,337.19,5851.0
2022-10-07 15:00:00,337.31,338.2,335.51,336.0,8134.0,337.31,338.2,335.51,336.0,8134.0
2022-10-07 15:30:00,336.04,341.26,335.0,340.17,51536.0,336.04,341.26,335.0,340.17,51536.0
2022-10-10 09:30:00,339.55,339.55,330.55,331.77,12678.0,339.55,339.55,330.55,331.77,12678.0
2022-10-10 10:00:00,330.57,332.47,329.1,330.37,9828.0,330.57,332.47,329.1,330.37,9828.0
2022-10-10 10:30:00,330.62,330.91,327.22,328.75,16283.0,330.62,330.91,327.22,328.75,16283.0
2022-10-10 11:00:00,328.42,330.47,327.84,330.47,6482.0,328.42,330.47,327.84,330.47,6482.0
2022-10-10 11:30:00,330.69,331.02,328.92,330.04,5824.0,330.69,331.02,328.92,330.04,5824.0
2022-10-10 12:00:00,329.86,330.27,326.85,327.57,8893.0,329.86,330.27,326.85,327.57,8893.0
2022-10-10 12:30:00,327.37,327.55,325.3,326.67,7456.0,327.37,327.55,325.3,326.67,7456.0
2022-10-10 13:00:00,326.21,327.82,326.2,327.05,3001.0,326.21,327.82,326.2,327.05,3001.0
2022-10-10 13:30:00,327.21,330.0,326.63,328.41,20460.0,327.21,330.0,326.63,328.41,20460.0
2022-10-10 14:00:00,327.7,328.17,327.07,327.61,4112.0,327.7,328.17,327.07,327.61,4112.0
2022-10-10 14:30:00,327.96,328.92,327.31,328.18,6583.0,327.96,328.92,327.31,328.18,6583.0
2022-10-10 15:00:00,328.27,329.29,326.17,326.17,9710.0,328.27,329.29,326.17,326.17,9710.0
2022-10-10 15:30:00,326.53,327.19,325.0,325.75,54622.0,326.53,327.19,325.0,325.75,54622.0
2022-10-11 09:30:00,323.47,323.47,312.51,312.51,25393.0,323.47,323.47,312.51,312.51,25393.0
2022-10-11 10:00:00,312.84,317.7,310.16,317.7,12709.0,312.84,317.7,310.16,317.7,12709.0
2022-10-11 10:30:00,317.6,322.43,315.06,322.0,28294.0,317.6,322.43,315.06,322.0,28294.0
2022-10-11 11:00:00,321.93,323.35,320.4,321.49,11229.0,321.93,323.35,320.4,321.49,11229.0
2022-10-11 11:30:00,321.49,327.86,321.49,325.62,6162.0,321.49,327.86,321.49,325.62,6162.0
2022-10-11 12:00:00,325.2,326.1,323.25,325.47,9123.0,325.2,326.1,323.25,325.47,9123.0
2022-10-11 12:30:00,325.99,326.61,324.36,325.93,13243.0,325.99,326.61,324.36,325.93,13243.0
2022-10-11 13:00:00,325.73,325.73,323.14,323.14,2946.0,325.73,325.73,323.14,323.14,2946.0
2022-10-11 13:30:00,323.6,325.01,323.32,324.11,2956.0,323.6,325.01,323.32,324.11,2956.0
2022-10-11 14:00:00,323.99,324.12,321.46,322.38,4923.0,323.99,324.12,321.46,322.38,4923.0
2022-10-11 14:30:00,322.48,322.76,317.01,317.01,11720.0,322.48,322.76,317.01,317.01,11720.0
2022-10-11 15:00:00,317.2,319.82,316.0,317.95,29005.0,317.2,319.82,316.0,317.95,29005.0
2022-10-11 15:30:00,317.45,320.31,317.15,319.36,30704.0,317.45,320.31,317.15,319.36,30704.0
2022-10-12 09:30:00,322.08,322.08,312.11,312.65,21814.0,322.08,322.08,312.11,312.65,21814.0
2022-10-12 10:00:00,312.82,314.93,308.96,313.55,12472.0,312.82,314.93,308.96,313.55,12472.0
2022-10-12 10:30:00,313.69,316.69,310.0,316.47,37390.0,313.69,316.69,310.0,316.47,37390.0
2022-10-12 11:00:00,316.04,319.1,315.46,318.18,11634.0,316.04,319.1,315.46,318.18,11634.0
2022-10-12 11:30:00,318.65,319.18,317.39,318.81,8803.0,318.65,319.18,317.39,318.81,8803.0
2022-10-12 12:00:00,319.28,319.28,316.43,317.63,14820.0,319.28,319.28,316.43,317.63,14820.0
2022-10-12 12:30:00,317.5,319.5,315.79,318.1,66879.0,317.5,319.5,315.79,318.1,66879.0
2022-10-12 13:00:00,319.0,319.18,317.92,318.39,10128.0,319.0,319.18,317.92,318.39,10128.0
2022-10-12 13:30:00,317.99,318.13,316.78,317.08,3690.0,317.99,318.13,316.78,317.08,3690.0
2022-10-12 14:00:00,317.19,318.41,316.27,317.94,11504.0,317.19,318.41,316.27,317.94,11504.0
2022-10-12 14:30:00,317.99,318.18,315.85,316.15,4804.0,317.99,318.18,315.85,316.15,4804.0
2022-10-12 15:00:00,315.8,317.43,315.29,317.4,7564.0,315.8,317.43,315.29,317.4,7564.0
2022-10-12 15:30:00,317.37,318.03,314.33,314.87,61740.0,317.37,318.03,314.33,314.87,61740.0
2022-10-13 09:30:00,309.84,312.75,303.55,312.59,27018.0,309.84,312.75,303.55,312.59,27018.0
2022-10-13 10:00:00,312.55,313.93,310.05,310.7,8580.0,312.55,313.93,310.05,310.7,8580.0
2022-10-13 10:30:00,310.72,315.13,310.72,314.8,17326.0,310.72,315.13,310.72,314.8,17326.0
2022-10-13 11:00:00,314.67,329.42,314.67,326.36,44694.0,314.67,329.42,314.67,326.36,44694.0
2022-10-13 11:30:00,327.05,332.44,324.19,328.92,25662.0,327.05,332.44,324.19,328.92,25662.0
2022-10-13 12:00:00,329.22,330.09,325.19,325.89,7380.0,329.22,330.09,325.19,325.89,7380.0
2022-10-13 12:30:00,326.57,327.57,324.72,326.6,9767.0,326.57,327.57,324.72,326.6,9767.0
2022-10-13 13:00:00,326.58,333.57,326.58,333.0,18482.0,326.58,333.57,326.58,333.0,18482.0
2022-10-13 13:30:00,333.03,334.82,331.47,332.97,13390.0,333.03,334.82,331.47,332.97,13390.0
2022-10-13 14:00:00,332.66,334.62,331.43,332.11,11076.0,332.66,334.62,331.43,332.11,11076.0
2022-10-13 14:30:00,331.77,333.47,331.48,332.67,11467.0,331.77,333.47,331.48,332.67,11467.0
2022-10-13 15:00:00,332.41,333.46,328.98,329.33,13922.0,332.41,333.46,328.98,329.33,13922.0
2022-10-13 15:30:00,329.58,331.46,327.32,329.68,59229.0,329.58,331.46,327.32,329.68,59229.0
2022-10-14 09:30:00,335.12,335.12,326.0,326.24,24368.0,335.12,335.12,326.0,326.24,24368.0
2022-10-14 10:00:00,325.01,327.33,323.02,327.14,7859.0,325.01,327.33,323.02,327.14,7859.0
2022-10-14 10:30:00,327.93,327.93,323.03,326.63,5133.0,327.93,327.93,323.03,326.63,5133.0
2022-10-14 11:00:00,327.19,329.62,325.98,329.62,10675.0,327.19,329.62,325.98,329.62,10675.0
2022-10-14 11:30:00,329.36,329.36,325.09,326.27,7379.0,329.36,329.36,325.09,326.27,7379.0
2022-10-14 12:00:00,326.16,327.49,324.25,327.4,7178.0,326.16,327.49,324.25,327.4,7178.0
2022-10-14 12:30:00,327.14,328.39,326.82,327.12,9455.0,327.14,328.39,326.82,327.12,9455.0
2022-10-14 13:00:00,327.44,327.92,324.82,325.8,4332.0,327.44,327.92,324.82,325.8,4332.0
2022-10-14 13:30:00,326.4,327.97,326.24,327.97,6373.0,326.4,327.97,326.24,327.97,6373.0
2022-10-14 14:00:00,327.65,327.84,325.32,326.18,6240.0,327.65,327.84,325.32,326.18,6240.0
2022-10-14 14:30:00,326.08,326.5,325.21,325.77,5289.0,326.08,326.5,325.21,325.77,5289.0
2022-10-14 15:00:00,325.93,326.56,323.87,324.86,9031.0,325.93,326.56,323.87,324.86,9031.0
2022-10-14 15:30:00,324.63,327.67,323.92,327.5,58473.0,324.63,327.67,323.92,327.5,58473.0
2022-10-17 09:30:00,335.37,338.72,333.08,336.78,17481.0,335.37,338.72,333.08,336.78,17481.0
2022-10-17 10:00:00,337.58,341.14,335.97,335.97,31719.0,337.58,341.14,335.97,335.97,31719.0
2022-10-17 10:30:00,336.13,340.2,336.13,336.93,3463.0,336.13,340.2,336.13,336.93,3463.0
2022-10-17 11:00:00,337.82,340.98,337.44,340.18,19935.0,337.82,340.98,337.44,340.18,19935.0
2022-10-17 11:30:00,340.05,341.63,339.84,341.36,10297.0,340.05,341.63,339.84,341.36,10297.0
2022-10-17 12:00:00,341.03,341.45,338.47,340.45,4399.0,341.03,341.45,338.47,340.45,4399.0
2022-10-17 12:30:00,340.42,340.42,337.11,338.93,5470.0,340.42,340.42,337.11,338.93,5470.0
2022-10-17 13:00:00,338.64,339.49,337.0,337.43,14231.0,338.64,339.49,337.0,337.43,14231.0
2022-10-17 13:30:00,337.88,339.87,337.84,339.74,5808.0,337.88,339.87,337.84,339.74,5808.0
2022-10-17 14:00:00,339.8,340.41,338.65,338.68,2830.0,339.8,340.41,338.65,338.68,2830.0
2022-10-17 14:30:00,338.87,338.87,335.58,336.05,9624.0,338.87,338.87,335.58,336.05,9624.0
2022-10-17 15:00:00,335.56,335.56,333.38,333.38,17170.0,335.56,335.56,333.38,333.38,17170.0
2022-10-17 15:30:00,333.41,335.72,332.91,333.68,24158.0,333.41,335.72,332.91,333.68,24158.0
2022-10-18 09:30:00,346.83,347.91,339.58,339.58,54505.0,346.83,347.91,339.58,339.58,54505.0
2022-10-18 10:00:00,340.2,341.78,338.49,338.49,65888.0,340.2,341.78,338.49,338.49,65888.0
2022-10-18 10:30:00,337.47,337.81,335.26,336.87,10549.0,337.47,337.81,335.26,336.87,10549.0
2022-10-18 11:00:00,336.32,337.16,333.18,334.86,3400.0,336.32,337.16,333.18,334.86,3400.0
2022-10-18 11:30:00,335.13,335.87,332.85,335.03,3701.0,335.13,335.87,332.85,335.03,3701.0
2022-10-18 12:00:00,335.88,338.71,335.16,337.35,3102.0,335.88,338.71,335.16,337.35,3102.0
2022-10-18 12:30:00,337.28,339.15,335.36,337.82,11054.0,337.28,339.15,335.36,337.82,11054.0
2022-10-18 13:00:00,337.27,338.24,335.63,337.45,7428.0,337.27,338.24,335.63,337.45,7428.0
2022-10-18 13:30:00,337.36,339.9,337.21,339.43,3886.0,337.36,339.9,337.21,339.43,3886.0
2022-10-18 14:00:00,339.14,340.12,338.67,339.57,5883.0,339.14,340.12,338.67,339.57,5883.0
2022-10-18 14:30:00,339.36,339.36,336.48,337.95,5838.0,339.36,339.36,336.48,337.95,5838.0
2022-10-18 15:00:00,337.36,337.43,335.56,337.25,6600.0,337.36,337.43,335.56,337.25,6600.0
2022-10-18 15:30:00,337.18,339.89,337.17,339.57,25740.0,337.18,339.89,337.17,339.57,25740.0
2022-10-19 09:30:00,335.37,337.64,329.17,329.95,12957.0,335.37,337.64,329.17,329.95,12957.0
2022-10-19 10:00:00,330.25,337.06,330.14,335.0,16215.0,330.25,337.06,330.14,335.0,16215.0
2022-10-19 10:30:00,334.75,334.75,330.35,330.45,10285.0,334.75,334.75,330.35,330.45,10285.0
2022-10-19 11:00:00,330.43,336.83,330.36,336.29,13246.0,330.43,336.83,330.36,336.29,13246.0
2022-10-19 11:30:00,335.73,337.08,335.21,335.9,4284.0,335.73,337.08,335.21,335.9,4284.0
2022-10-19 12:00:00,333.74,333.74,330.7,330.7,3925.0,333.74,333.74,330.7,330.7,3925.0
2022-10-19 12:30:00,330.59,331.71,329.01,329.82,9800.0,330.59,331.71,329.01,329.82,9800.0
2022-10-19 13:00:00,329.13,329.13,326.21,326.96,5981.0,329.13,329.13,326.21,326.96,5981.0
2022-10-19 13:30:00,327.92,328.53,327.68,327.68,1894.0,327.92,328.53,327.68,327.68,1894.0
2022-10-19 14:00:00,327.91,330.61,327.91,330.5,1865.0,327.91,330.61,327.91,330.5,1865.0
2022-10-19 14:30:00,330.19,330.76,329.0,329.0,5062.0,330.19,330.76,329.0,329.0,5062.0
2022-10-19 15:00:00,328.76,330.52,328.54,329.85,6392.0,328.76,330.52,328.54,329.85,6392.0
2022-10-19 15:30:00,330.2,332.4,329.2,331.92,25902.0,330.2,332.4,329.2,331.92,25902.0
2022-10-20 09:30:00,335.14,335.14,330.59,331.93,9892.0,335.14,335.14,330.59,331.93,9892.0
2022-10-20 10:00:00,332.65,339.4,331.81,337.78,10707.0,332.65,339.4,331.81,337.78,10707.0
2022-10-20 10:30:00,337.31,341.39,335.08,340.88,13659.0,337.31,341.39,335.08,340.88,13659.0
2022-10-20 11:00:00,340.84,340.84,337.49,337.5,4834.0,340.84,340.84,337.49,337.5,4834.0
2022-10-20 11:30:00,338.06,339.11,336.58,336.76,3400.0,338.06,339.11,336.58,336.76,3400.0
2022-10-20 12:00:00,336.64,336.64,333.33,333.34,4114.0,336.64,336.64,333.33,333.34,4114.0
2022-10-20 12:30:00,334.05,334.1,332.83,333.8,1900.0,334.05,334.1,332.83,333.8,1900.0
2022-10-20 13:00:00,333.45,333.48,331.53,331.73,3296.0,333.45,333.48,331.53,331.73,3296.0
2022-10-20 13:30:00,331.0,332.16,329.65,330.06,10901.0,331.0,332.16,329.65,330.06,10901.0
2022-10-20 14:00:00,330.0,330.44,328.4,328.41,1701.0,330.0,330.44,328.4,328.41,1701.0
2022-10-20 14:30:00,329.34,330.41,328.83,329.57,6253.0,329.34,330.41,328.83,329.57,6253.0
2022-10-20 15:00:00,329.36,330.65,329.16,330.01,4229.0,329.36,330.65,329.16,330.01,4229.0
2022-10-20 15:30:00,330.03,334.24,329.01,332.53,37018.0,330.03,334.24,329.01,332.53,37018.0
2022-10-21 09:30:00,331.46,336.15,328.08,332.23,62257.0,331.46,336.15,328.08,332.23,62257.0
2022-10-21 10:00:00,332.22,335.91,327.36,327.7,21973.0,332.22,335.91,327.36,327.7,21973.0
2022-10-21 10:30:00,328.35,328.8,324.86,327.55,13947.0,328.35,328.8,324.86,327.55,13947.0
2022-10-21 11:00:00,327.31,329.0,325.88,328.53,6311.0,327.31,329.0,325.88,328.53,6311.0
2022-10-21 11:30:00,329.08,330.78,328.35,329.6,6979.0,329.08,330.78,328.35,329.6,6979.0
2022-10-21 12:00:00,330.34,331.88,330.1,330.76,7822.0,330.34,331.88,330.1,330.76,7822.0
2022-10-21 12:30:00,330.55,333.0,327.77,330.34,91276.0,330.55,333.0,327.77,330.34,91276.0
2022-10-21 13:00:00,330.51,332.01,329.75,329.8,8751.0,330.51,332.01,329.75,329.8,8751.0
2022-10-21 13:30:00,329.41,330.8,329.12,330.13,6677.0,329.41,330.8,329.12,330.13,6677.0
2022-10-21 14:00:00,330.24,331.43,329.06,329.06,5998.0,330.24,331.43,329.06,329.06,5998.0
2022-10-21 14:30:00,329.81,329.91,327.82,328.14,4345.0,329.81,329.91,327.82,328.14,4345.0
2022-10-21 15:00:00,327.92,329.95,327.91,329.67,6695.0,327.92,329.95,327.91,329.67,6695.0
2022-10-21 15:30:00,329.7,331.74,329.46,331.39,48753.0,329.7,331.74,329.46,331.39,48753.0
2022-10-24 09:30:00,331.16,332.63,325.01,329.54,22380.0,331.16,332.63,325.01,329.54,22380.0
2022-10-24 10:00:00,327.9,327.9,320.48,322.01,13995.0,327.9,327.9,320.48,322.01,13995.0
2022-10-24 10:30:00,322.16,326.88,321.24,326.88,10567.0,322.16,326.88,321.24,326.88,10567.0
2022-10-24 11:00:00,328.24,329.21,327.05,328.17,15630.0,328.24,329.21,327.05,328.17,15630.0
2022-10-24 11:30:00,327.61,329.86,327.58,329.86,8180.0,327.61,329.86,327.58,329.86,8180.0
2022-10-24 12:00:00,329.51,331.99,327.98,331.25,14658.0,329.51,331.99,327.98,331.25,14658.0
2022-10-24 12:30:00,331.28,331.99,329.73,331.99,2683.0,331.28,331.99,329.73,331.99,2683.0
2022-10-24 13:00:00,331.74,332.06,330.38,330.38,4924.0,331.74,332.06,330.38,330.38,4924.0
2022-10-24 13:30:00,330.77,330.77,328.0,328.07,13778.0,330.77,330.77,328.0,328.07,13778.0
2022-10-24 14:00:00,328.58,330.8,328.58,330.28,4117.0,328.58,330.8,328.58,330.28,4117.0
2022-10-24 14:30:00,329.89,332.96,329.89,332.96,1729.0,329.89,332.96,329.89,332.96,1729.0
2022-10-24 15:00:00,333.71,334.3,332.88,333.76,3390.0,333.71,334.3,332.88,333.76,3390.0
2022-10-24 15:30:00,333.77,334.0,331.7,332.0,14292.0,333.77,334.0,331.7,332.0,14292.0
2022-10-25 09:30:00,335.08,343.5,334.02,343.08,32182.0,335.08,343.5,334.02,343.08,32182.0
2022-10-25 10:00:00,342.54,347.12,342.54,345.74,11189.0,342.54,347.12,342.54,345.74,11189.0
2022-10-25 10:30:00,345.49,345.49,341.32,342.66,10894.0,345.49,345.49,341.32,342.66,10894.0
2022-10-25 11:00:00,342.14,346.67,342.14,346.3,4727.0,342.14,346.67,342.14,346.3,4727.0
2022-10-25 11:30:00,346.48,347.15,345.24,345.24,6526.0,346.48,347.15,345.24,345.24,6526.0
2022-10-25 12:00:00,345.65,346.83,345.31,346.19,3960.0,345.65,346.83,345.31,346.19,3960.0
2022-10-25 12:30:00,345.74,345.86,342.19,342.4,4912.0,345.74,345.86,342.19,342.4,4912.0
2022-10-25 13:00:00,342.65,344.58,341.6,343.99,5632.0,342.65,344.58,341.6,343.99,5632.0
2022-10-25 13:30:00,344.34,345.91,344.34,344.96,5142.0,344.34,345.91,344.34,344.96,5142.0
2022-10-25 14:00:00,345.02,346.92,344.77,346.92,8822.0,345.02,346.92,344.77,346.92,8822.0
2022-10-25 14:30:00,346.55,347.33,346.12,346.77,2900.0,346.55,347.33,346.12,346.77,2900.0
2022-10-25 15:00:00,346.59,348.43,346.58,348.01,13065.0,346.59,348.43,346.58,348.01,13065.0
2022-10-25 15:30:00,348.0,349.1,346.95,347.72,46797.0,348.0,349.1,346.95,347.72,46797.0
2022-10-26 09:30:00,342.35,346.37,342.35,343.95,8797.0,342.35,346.37,342.35,343.95,8797.0
2022-10-26 10:00:00,343.94,348.47,343.94,348.47,10207.0,343.94,348.47,343.94,348.47,10207.0
2022-10-26 10:30:00,347.74,350.79,347.41,348.94,9306.0,347.74,350.79,347.41,348.94,9306.0
2022-10-26 11:00:00,348.84,351.32,348.83,350.02,32514.0,348.84,351.32,348.83,350.02,32514.0
2022-10-26 11:30:00,350.4,350.4,348.45,348.6,6730.0,350.4,350.4,348.45,348.6,6730.0
2022-10-26 12:00:00,349.52,350.9,349.27,349.87,7908.0,349.52,350.9,349.27,349.87,7908.0
2022-10-26 12:30:00,350.02,350.29,346.49,346.49,6911.0,350.02,350.29,346.49,346.49,6911.0
2022-10-26 13:00:00,347.18,347.72,345.58,345.58,1804.0,347.18,347.72,345.58,345.58,1804.0
2022-10-26 13:30:00,345.28,348.19,345.28,348.19,1849.0,345.28,348.19,345.28,348.19,1849.0
2022-10-26 14:00:00,348.58,348.69,346.95,347.05,1533.0,348.58,348.69,346.95,347.05,1533.0
2022-10-26 14:30:00,347.04,347.95,346.87,347.95,2216.0,347.04,347.95,346.87,347.95,2216.0
2022-10-26 15:00:00,347.59,347.59,345.38,346.25,3040.0,347.59,347.59,345.38,346.25,3040.0
2022-10-26 15:30:00,346.27,347.11,345.03,345.37,19153.0,346.27,347.11,345.03,345.37,19153.0
2022-10-27 09:30:00,347.89,348.54,339.25,340.5,22914.0,347.89,348.54,339.25,340.5,22914.0
2022-10-27 10:00:00,340.56,346.46,340.54,345.67,9354.0,340.56,346.46,340.54,345.67,9354.0
2022-10-27 10:30:00,345.63,347.26,342.68,344.27,8024.0,345.63,347.26,342.68,344.27,8024.0
2022-10-27 11:00:00,344.25,348.59,344.06,348.59,6059.0,344.25,348.59,344.06,348.59,6059.0
2022-10-27 11:30:00,348.49,349.52,346.07,346.07,5700.0,348.49,349.52,346.07,346.07,5700.0
2022-10-27 12:00:00,346.03,346.73,345.29,345.3,3400.0,346.03,346.73,345.29,345.3,3400.0
2022-10-27 12:30:00,345.44,347.06,345.18,346.79,2556.0,345.44,347.06,345.18,346.79,2556.0
2022-10-27 13:00:00,346.49,348.02,346.34,346.79,4200.0,346.49,348.02,346.34,346.79,4200.0
2022-10-27 13:30:00,346.47,347.42,346.33,346.52,3400.0,346.47,347.42,346.33,346.52,3400.0
2022-10-27 14:00:00,346.28,346.82,345.71,346.5,3290.0,346.28,346.82,345.71,346.5,3290.0
2022-10-27 14:30:00,346.08,346.08,343.17,343.17,3563.0,346.08,346.08,343.17,343.17,3563.0
2022-10-27 15:00:00,342.94,345.24,342.66,344.8,4021.0,342.94,345.24,342.66,344.8,4021.0
2022-10-27 15:30:00,344.83,347.98,343.81,344.26,44421.0,344.83,347.98,343.81,344.26,44421.0
2022-10-28 09:30:00,344.87,348.8,344.83,348.21,8079.0,344.87,348.8,344.83,348.21,8079.0
2022-10-28 10:00:00,348.89,349.0,344.28,347.99,6347.0,348.89,349.0,344.28,347.99,6347.0
2022-10-28 10:30:00,347.82,348.41,345.22,348.41,3158.0,347.82,348.41,345.22,348.41,3158.0
2022-10-28 11:00:00,348.91,350.0,347.06,347.06,2082.0,348.91,350.0,347.06,347.06,2082.0
2022-10-28 11:30:00,347.54,349.32,347.51,348.44,10155.0,347.54,349.32,347.51,348.44,10155.0
2022-10-28 12:00:00,348.44,350.64,348.44,349.78,17607.0,348.44,350.64,348.44,349.78,17607.0
2022-10-28 12:30:00,349.96,350.55,348.71,349.62,19235.0,349.96,350.55,348.71,349.62,19235.0
2022-10-28 13:00:00,349.5,350.0,348.63,349.34,3333.0,349.5,350.0,348.63,349.34,3333.0
2022-10-28 13:30:00,348.92,349.67,348.55,349.07,4616.0,348.92,349.67,348.55,349.07,4616.0
2022-10-28 14:00:00,348.75,349.72,348.56,349.26,6173.0,348.75,349.72,348.56,349.26,6173.0
2022-10-28 14:30:00,349.63,350.34,349.42,349.91,26586.0,349.63,350.34,349.42,349.91,26586.0
2022-10-28 15:00:00,349.79,350.47,347.65,348.74,54689.0,349.79,350.47,347.65,348.74,54689.0
2022-10-28 15:30:00,348.64,350.17,348.52,349.3,36599.0,348.64,350.17,348.52,349.3,36599.0
2022-10-31 09:30:00,346.82,350.0,343.06,349.22,8047.0,346.82,350.0,343.06,349.22,8047.0
2022-10-31 10:00:00,350.0,351.44,348.68,349.24,10852.0,350.0,351.44,348.68,349.24,10852.0
2022-10-31 10:30:00,348.98,351.49,346.81,349.65,12382.0,348.98,351.49,346.81,349.65,12382.0
2022-10-31 11:00:00,349.07,351.06,349.07,349.75,46907.0,349.07,351.06,349.07,349.75,46907.0
2022-10-31 11:30:00,349.82,350.06,347.77,347.77,14873.0,349.82,350.06,347.77,347.77,14873.0
2022-10-31 12:00:00,347.84,351.23,347.84,349.66,31996.0,347.84,351.23,347.84,349.66,31996.0
2022-10-31 12:30:00,349.36,349.54,348.33,348.73,5799.0,349.36,349.54,348.33,348.73,5799.0
2022-10-31 13:00:00,348.99,350.9,348.23,350.72,7734.0,348.99,350.9,348.23,350.72,7734.0
2022-10-31 13:30:00,350.69,350.69,349.07,349.57,17438.0,350.69,350.69,349.07,349.57,17438.0
2022-10-31 14:00:00,349.52,350.32,349.52,349.6,24045.0,349.52,350.32,349.52,349.6,24045.0
2022-10-31 14:30:00,349.86,350.4,348.78,349.26,26040.0,349.86,350.4,348.78,349.26,26040.0
2022-10-31 15:00:00,348.97,349.33,347.63,348.97,6910.0,348.97,349.33,347.63,348.97,6910.0
2022-10-31 15:30:00,349.04,350.7,348.87,350.16,92319.0,349.04,350.7,348.87,350.16,92319.0
2022-11-01 09:30:00,358.84,359.32,350.62,352.23,134693.0,358.84,359.32,350.62,352.23,134693.0
2022-11-01 10:00:00,350.95,350.95,344.82,345.66,18567.0,350.95,350.95,344.82,345.66,18567.0
2022-11-01 10:30:00,346.51,348.39,340.85,340.85,13156.0,346.51,348.39,340.85,340.85,13156.0
2022-11-01 11:00:00,342.5,345.2,342.19,345.2,7334.0,342.5,345.2,342.19,345.2,7334.0
2022-11-01 11:30:00,345.83,346.0,344.09,345.31,5102.0,345.83,346.0,344.09,345.31,5102.0
2022-11-01 12:00:00,344.82,348.05,344.68,344.69,7314.0,344.82,348.05,344.68,344.69,7314.0
2022-11-01 12:30:00,343.99,346.32,343.41,345.73,6860.0,343.99,346.32,343.41,345.73,6860.0
2022-11-01 13:00:00,346.55,347.53,344.78,344.86,6016.0,346.55,347.53,344.78,344.86,6016.0
2022-11-01 13:30:00,345.59,345.59,343.52,344.31,6476.0,345.59,345.59,343.52,344.31,6476.0
2022-11-01 14:00:00,344.56,346.56,344.3,346.37,7842.0,344.56,346.56,344.3,346.37,7842.0
2022-11-01 14:30:00,346.5,346.93,344.57,346.91,7254.0,346.5,346.93,344.57,346.91,7254.0
2022-11-01 15:00:00,346.21,347.3,344.97,344.97,12314.0,346.21,347.3,344.97,344.97,12314.0
2022-11-01 15:30:00,344.58,344.92,342.06,342.26,36874.0,344.58,344.92,342.06,342.26,36874.0
2022-11-02 09:30:00,341.4,343.1,330.04,331.57,35787.0,341.4,343.1,330.04,331.57,35787.0
2022-11-02 10:00:00,331.57,332.49,325.0,325.24,24672.0,331.57,332.49,325.0,325.24,24672.0
2022-11-02 10:30:00,325.99,328.83,322.29,328.03,25878.0,325.99,328.83,322.29,328.03,25878.0
2022-11-02 11:00:00,328.82,328.97,322.08,324.73,12729.0,328.82,328.97,322.08,324.73,12729.0
2022-11-02 11:30:00,325.09,328.15,325.09,327.46,9983.0,325.09,328.15,325.09,327.46,9983.0
2022-11-02 12:00:00,327.47,329.01,327.11,327.97,5480.0,327.47,329.01,327.11,327.97,5480.0
2022-11-02 12:30:00,327.75,331.48,325.35,331.1,9395.0,327.75,331.48,325.35,331.1,9395.0
2022-11-02 13:00:00,330.91,332.44,330.73,331.16,5213.0,330.91,332.44,330.73,331.16,5213.0
2022-11-02 13:30:00,331.19,334.37,330.81,332.77,5889.0,331.19,334.37,330.81,332.77,5889.0
2022-11-02 14:00:00,332.81,341.65,332.81,341.44,17036.0,332.81,341.65,332.81,341.44,17036.0
2022-11-02 14:30:00,341.52,341.83,330.36,333.73,14929.0,341.52,341.83,330.36,333.73,14929.0
2022-11-02 15:00:00,332.92,335.87,326.9,327.3,19459.0,332.92,335.87,326.9,327.3,19459.0
2022-11-02 15:30:00,327.04,329.09,325.41,326.63,56985.0,327.04,329.09,325.41,326.63,56985.0
2022-11-03 09:30:00,321.0,321.0,300.49,304.21,121363.0,321.0,321.0,300.49,304.21,121363.0
2022-11-03 10:00:00,304.28,313.4,304.23,311.8,33159.0,304.28,313.4,304.23,311.8,33159.0
2022-11-03 10:30:00,311.33,319.99,310.18,317.61,92609.0,311.33,319.99,310.18,317.61,92609.0
2022-11-03 11:00:00,317.58,319.96,314.74,317.93,38790.0,317.58,319.96,314.74,317.93,38790.0
2022-11-03 11:30:00,316.88,318.11,312.99,316.33,33897.0,316.88,318.11,312.99,316.33,33897.0
2022-11-03 12:00:00,316.27,317.86,314.01,316.1,21791.0,316.27,317.86,314.01,316.1,21791.0
2022-11-03 12:30:00,316.09,322.96,315.56,322.2,41927.0,316.09,322.96,315.56,322.2,41927.0
2022-11-03 13:00:00,322.32,322.97,317.44,319.99,15703.0,322.32,322.97,317.44,319.99,15703.0
2022-11-03 13:30:00,319.67,321.43,318.71,318.71,11980.0,319.67,321.43,318.71,318.71,11980.0
2022-11-03 14:00:00,319.28,320.8,317.63,320.8,24357.0,319.28,320.8,317.63,320.8,24357.0
2022-11-03 14:30:00,320.08,320.61,314.13,314.13,11762.0,320.08,320.61,314.13,314.13,11762.0
2022-11-03 15:00:00,314.5,315.07,308.5,308.71,30689.0,314.5,315.07,308.5,308.71,30689.0
2022-11-03 15:30:00,308.43,308.43,301.05,301.09,89545.0,308.43,308.43,301.05,301.09,89545.0
2022-11-04 09:30:00,304.87,309.07,300.13,309.06,36476.0,304.87,309.07,300.13,309.06,36476.0
2022-11-04 10:00:00,308.22,316.12,308.12,316.12,19035.0,308.22,316.12,308.12,316.12,19035.0
2022-11-04 10:30:00,315.32,316.2,312.92,313.77,16520.0,315.32,316.2,312.92,313.77,16520.0
2022-11-04 11:00:00,313.85,314.93,310.0,310.47,12724.0,313.85,314.93,310.0,310.47,12724.0
2022-11-04 11:30:00,310.43,311.03,307.18,307.18,11704.0,310.43,311.03,307.18,307.18,11704.0
2022-11-04 12:00:00,307.69,308.93,305.93,308.51,9511.0,307.69,308.93,305.93,308.51,9511.0
2022-11-04 12:30:00,308.21,308.76,305.32,305.32,7193.0,308.21,308.76,305.32,305.32,7193.0
2022-11-04 13:00:00,305.03,306.5,304.2,305.38,6306.0,305.03,306.5,304.2,305.38,6306.0
2022-11-04 13:30:00,305.08,305.46,303.83,304.18,9758.0,305.08,305.46,303.83,304.18,9758.0
2022-11-04 14:00:00,304.35,307.12,304.34,306.64,9520.0,304.35,307.12,304.34,306.64,9520.0
2022-11-04 14:30:00,307.0,310.87,306.44,309.88,12927.0,307.0,310.87,306.44,309.88,12927.0
2022-11-04 15:00:00,309.36,311.85,309.34,310.54,16315.0,309.36,311.85,309.34,310.54,16315.0
2022-11-04 15:30:00,310.75,313.23,310.02,312.75,81523.0,310.75,313.23,310.02,312.75,81523.0
2022-11-07 09:30:00,315.0,315.0,301.0,302.92,18065.0,315.0,315.0,301.0,302.92,18065.0
2022-11-07 10:00:00,303.6,304.26,298.67,301.52,54879.0,303.6,304.26,298.67,301.52,54879.0
2022-11-07 10:30:00,300.54,307.44,298.83,305.02,67054.0,300.54,307.44,298.83,305.02,67054.0
2022-11-07 11:00:00,304.52,310.0,302.19,308.04,69204.0,304.52,310.0,302.19,308.04,69204.0
2022-11-07 11:30:00,308.24,310.76,306.73,308.42,24746.0,308.24,310.76,306.73,308.42,24746.0
2022-11-07 12:00:00,308.46,311.23,308.19,310.0,14490.0,308.46,311.23,308.19,310.0,14490.0
2022-11-07 12:30:00,310.28,310.98,309.33,310.39,15963.0,310.28,310.98,309.33,310.39,15963.0
2022-11-07 13:00:00,311.09,312.06,310.7,311.98,7882.0,311.09,312.06,310.7,311.98,7882.0
2022-11-07 13:30:00,311.85,312.6,311.2,312.22,12672.0,311.85,312.6,311.2,312.22,12672.0
2022-11-07 14:00:00,312.02,314.8,311.96,314.63,8400.0,312.02,314.8,311.96,314.63,8400.0
2022-11-07 14:30:00,314.45,315.75,313.77,314.15,10354.0,314.45,315.75,313.77,314.15,10354.0
2022-11-07 15:00:00,314.56,315.53,314.19,315.31,12731.0,314.56,315.53,314.19,315.31,12731.0
2022-11-07 15:30:00,315.23,316.0,314.28,316.0,63528.0,315.23,316.0,314.28,316.0,63528.0
2022-11-08 09:30:00,319.91,319.91,313.59,317.08,30936.0,319.91,319.91,313.59,317.08,30936.0
2022-11-08 10:00:00,316.3,319.16,315.47,315.96,20447.0,316.3,319.16,315.47,315.96,20447.0
2022-11-08 10:30:00,316.27,318.71,314.2,318.39,16171.0,316.27,318.71,314.2,318.39,16171.0
2022-11-08 11:00:00,318.44,322.19,317.89,321.84,4985.0,318.44,322.19,317.89,321.84,4985.0
2022-11-08 11:30:00,322.57,324.53,322.56,323.39,4069.0,322.57,324.53,322.56,323.39,4069.0
2022-11-08 12:00:00,323.97,324.48,322.37,323.42,4307.0,323.97,324.48,322.37,323.42,4307.0
2022-11-08 12:30:00,323.58,324.5,321.62,323.86,13893.0,323.58,324.5,321.62,323.86,13893.0
2022-11-08 13:00:00,323.74,324.72,318.45,318.45,7202.0,323.74,324.72,318.45,318.45,7202.0
2022-11-08 13:30:00,318.67,321.05,317.33,317.34,11223.0,318.67,321.05,317.33,317.34,11223.0
2022-11-08 14:00:00,317.59,318.0,313.61,314.53,7112.0,317.59,318.0,313.61,314.53,7112.0
2022-11-08 14:30:00,314.57,317.3,313.31,315.75,16826.0,314.57,317.3,313.31,315.75,16826.0
2022-11-08 15:00:00,315.61,318.78,315.6,318.55,6917.0,315.61,318.78,315.6,318.55,6917.0
2022-11-08 15:30:00,318.96,321.21,318.96,319.98,31348.0,318.96,321.21,318.96,319.98,31348.0
2022-11-09 09:30:00,313.42,314.42,307.82,308.09,26889.0,313.42,314.42,307.82,308.09,26889.0
2022-11-09 10:00:00,308.18,313.98,308.18,311.72,6428.0,308.18,313.98,308.18,311.72,6428.0
2022-11-09 10:30:00,312.49,313.08,310.73,313.08,8008.0,312.49,313.08,310.73,313.08,8008.0
2022-11-09 11:00:00,312.81,313.41,311.29,312.4,43629.0,312.81,313.41,311.29,312.4,43629.0
2022-11-09 11:30:00,312.29,313.16,311.0,311.27,9998.0,312.29,313.16,311.0,311.27,9998.0
2022-11-09 12:00:00,311.68,311.69,309.4,309.81,9028.0,311.68,311.69,309.4,309.81,9028.0
2022-11-09 12:30:00,310.27,310.27,307.21,307.98,5784.0,310.27,310.27,307.21,307.98,5784.0
2022-11-09 13:00:00,307.6,309.48,307.38,309.1,8546.0,307.6,309.48,307.38,309.1,8546.0
2022-11-09 13:30:00,308.06,308.54,306.91,308.21,3460.0,308.06,308.54,306.91,308.21,3460.0
2022-11-09 14:00:00,308.13,309.49,307.95,309.42,1808.0,308.13,309.49,307.95,309.42,1808.0
2022-11-09 14:30:00,309.09,309.09,306.68,307.53,6620.0,309.09,309.09,306.68,307.53,6620.0
2022-11-09 15:00:00,307.71,309.1,307.3,308.93,6117.0,307.71,309.1,307.3,308.93,6117.0
2022-11-09 15:30:00,308.47,309.01,306.53,307.34,24511.0,308.47,309.01,306.53,307.34,24511.0
2022-11-10 09:30:00,327.88,331.47,326.01,330.91,32494.0,327.88,331.47,326.01,330.91,32494.0
2022-11-10 10:00:00,331.77,333.5,330.57,333.5,21778.0,331.77,333.5,330.57,333.5,21778.0
2022-11-10 10:30:00,331.76,335.09,331.0,334.99,9248.0,331.76,335.09,331.0,334.99,9248.0
2022-11-10 11:00:00,335.31,336.94,333.39,336.49,13097.0,335.31,336.94,333.39,336.49,13097.0
2022-11-10 11:30:00,336.55,340.0,336.55,339.5,20009.0,336.55,340.0,336.55,339.5,20009.0
2022-11-10 12:00:00,338.8,342.59,338.8,342.15,18581.0,338.8,342.59,338.8,342.15,18581.0
2022-11-10 12:30:00,342.16,342.55,340.3,340.3,11564.0,342.16,342.55,340.3,340.3,11564.0
2022-11-10 13:00:00,340.0,344.4,340.0,343.39,13703.0,340.0,344.4,340.0,343.39,13703.0
2022-11-10 13:30:00,343.65,345.0,342.56,344.21,6171.0,343.65,345.0,342.56,344.21,6171.0
2022-11-10 14:00:00,343.67,345.7,343.48,345.7,6547.0,343.67,345.7,343.48,345.7,6547.0
2022-11-10 14:30:00,345.71,346.18,344.87,345.75,8635.0,345.71,346.18,344.87,345.75,8635.0
2022-11-10 15:00:00,345.75,348.81,345.43,348.09,9204.0,345.75,348.81,345.43,348.09,9204.0
2022-11-10 15:30:00,348.14,350.82,347.51,350.43,67719.0,348.14,350.82,347.51,350.43,67719.0
2022-11-11 09:30:00,350.0,355.61,348.26,354.54,13808.0,350.0,355.61,348.26,354.54,13808.0
2022-11-11 10:00:00,353.86,363.93,353.86,363.09,13128.0,353.86,363.93,353.86,363.09,13128.0
2022-11-11 10:30:00,362.6,362.6,359.11,362.06,10494.0,362.6,362.6,359.11,362.06,10494.0
2022-11-11 11:00:00,362.43,362.85,357.32,359.52,11817.0,362.43,362.85,357.32,359.52,11817.0
2022-11-11 11:30:00,360.15,360.15,357.06,358.88,17526.0,360.15,360.15,357.06,358.88,17526.0
2022-11-11 12:00:00,358.57,360.05,358.0,359.27,3198.0,358.57,360.05,358.0,359.27,3198.0
2022-11-11 12:30:00,359.7,360.82,358.17,358.17,17601.0,359.7,360.82,358.17,358.17,17601.0
2022-11-11 13:00:00,358.44,362.6,358.35,361.9,22475.0,358.44,362.6,358.35,361.9,22475.0
2022-11-11 13:30:00,362.43,363.2,361.23,362.56,3610.0,362.43,363.2,361.23,362.56,3610.0
2022-11-11 14:00:00,362.28,363.83,362.11,363.4,3218.0,362.28,363.83,362.11,363.4,3218.0
2022-11-11 14:30:00,363.94,364.7,363.21,363.63,3286.0,363.94,364.7,363.21,363.63,3286.0
2022-11-11 15:00:00,362.94,362.99,360.71,362.19,9828.0,362.94,362.99,360.71,362.19,9828.0
2022-11-11 15:30:00,362.43,363.41,360.02,360.58,24234.0,362.43,363.41,360.02,360.58,24234.0
2022-11-14 09:30:00,355.62,360.0,355.62,357.78,16214.0,355.62,360.0,355.62,357.78,16214.0
2022-11-14 10:00:00,358.77,360.93,351.55,351.72,9653.0,358.77,360.93,351.55,351.72,9653.0
2022-11-14 10:30:00,352.01,355.5,351.0,354.56,13655.0,352.01,355.5,351.0,354.56,13655.0
2022-11-14 11:00:00,354.55,355.85,353.13,353.38,5619.0,354.55,355.85,353.13,353.38,5619.0
2022-11-14 11:30:00,354.48,358.56,354.48,357.64,3444.0,354.48,358.56,354.48,357.64,3444.0
2022-11-14 12:00:00,357.66,358.62,356.94,357.4,5200.0,357.66,358.62,356.94,357.4,5200.0
2022-11-14 12:30:00,357.44,359.14,357.44,358.8,3837.0,357.44,359.14,357.44,358.8,3837.0
2022-11-14 13:00:00,358.2,361.73,358.2,361.73,2910.0,358.2,361.73,358.2,361.73,2910.0
2022-11-14 13:30:00,361.73,362.73,361.52,361.86,4089.0,361.73,362.73,361.52,361.86,4089.0
2022-11-14 14:00:00,362.4,362.65,361.25,362.65,6743.0,362.4,362.65,361.25,362.65,6743.0
2022-11-14 14:30:00,363.04,363.84,362.38,363.6,4692.0,363.04,363.84,362.38,363.6,4692.0
2022-11-14 15:00:00,363.87,364.84,362.39,362.81,7451.0,363.87,364.84,362.39,362.81,7451.0
2022-11-14 15:30:00,363.06,363.06,357.19,357.22,27138.0,363.06,363.06,357.19,357.22,27138.0
2022-11-15 09:30:00,372.0,376.98,368.84,370.4,37573.0,372.0,376.98,368.84,370.4,37573.0
2022-11-15 10:00:00,371.05,371.6,366.18,366.63,35591.0,371.05,371.6,366.18,366.63,35591.0
2022-11-15 10:30:00,365.75,366.75,360.53,360.8,18163.0,365.75,366.75,360.53,360.8,18163.0
2022-11-15 11:00:00,360.36,362.75,359.02,359.07,25837.0,360.36,362.75,359.02,359.07,25837.0
2022-11-15 11:30:00,359.12,362.8,359.12,361.67,43196.0,359.12,362.8,359.12,361.67,43196.0
2022-11-15 12:00:00,361.68,361.88,359.31,361.33,36850.0,361.68,361.88,359.31,361.33,36850.0
2022-11-15 12:30:00,361.06,362.58,361.04,362.13,7895.0,361.06,362.58,361.04,362.13,7895.0
2022-11-15 13:00:00,362.38,362.92,354.7,355.74,17874.0,362.38,362.92,354.7,355.74,17874.0
2022-11-15 13:30:00,355.97,356.21,352.03,352.3,22017.0,355.97,356.21,352.03,352.3,22017.0
2022-11-15 14:00:00,351.85,354.04,348.04,351.91,47543.0,351.85,354.04,348.04,351.91,47543.0
2022-11-15 14:30:00,351.93,356.98,351.02,356.93,17722.0,351.93,356.98,351.02,356.93,17722.0
2022-11-15 15:00:00,357.39,357.91,355.55,355.58,9328.0,357.39,357.91,355.55,355.58,9328.0
2022-11-15 15:30:00,355.12,355.12,351.69,352.21,38372.0,355.12,355.12,351.69,352.21,38372.0
2022-11-16 09:30:00,347.23,356.85,345.36,349.75,13008.0,347.23,356.85,345.36,349.75,13008.0
2022-11-16 10:00:00,352.84,352.84,346.8,348.18,6006.0,352.84,352.84,346.8,348.18,6006.0
2022-11-16 10:30:00,349.09,349.82,345.67,347.0,29423.0,349.09,349.82,345.67,347.0,29423.0
2022-11-16 11:00:00,347.1,351.71,346.78,351.04,9120.0,347.1,351.71,346.78,351.04,9120.0
2022-11-16 11:30:00,350.78,351.61,348.93,349.07,7974.0,350.78,351.61,348.93,349.07,7974.0
2022-11-16 12:00:00,348.75,351.99,348.75,351.23,16562.0,348.75,351.99,348.75,351.23,16562.0
2022-11-16 12:30:00,351.36,352.84,350.32,352.63,8743.0,351.36,352.84,350.32,352.63,8743.0
2022-11-16 13:00:00,352.61,355.14,352.34,353.68,5872.0,352.61,355.14,352.34,353.68,5872.0
2022-11-16 13:30:00,353.61,353.61,351.57,351.62,2931.0,353.61,353.61,351.57,351.62,2931.0
2022-11-16 14:00:00,352.09,352.14,349.53,350.69,5548.0,352.09,352.14,349.53,350.69,5548.0
2022-11-16 14:30:00,350.11,350.6,348.57,350.6,3156.0,350.11,350.6,348.57,350.6,3156.0
2022-11-16 15:00:00,350.28,350.28,347.73,348.34,8024.0,350.28,350.28,347.73,348.34,8024.0
2022-11-16 15:30:00,348.8,350.45,348.33,350.02,18218.0,348.8,350.45,348.33,350.02,18218.0
2022-11-17 09:30:00,341.79,343.32,338.9,338.9,8752.0,341.79,343.32,338.9,338.9,8752.0
2022-11-17 10:00:00,340.33,341.75,339.22,340.93,9292.0,340.33,341.75,339.22,340.93,9292.0
2022-11-17 10:30:00,339.93,341.0,338.17,338.17,4500.0,339.93,341.0,338.17,338.17,4500.0
2022-11-17 11:00:00,338.68,339.67,337.28,337.94,4784.0,338.68,339.67,337.28,337.94,4784.0
2022-11-17 11:30:00,339.28,341.71,337.89,341.02,4312.0,339.28,341.71,337.89,341.02,4312.0
2022-11-17 12:00:00,341.9,341.9,340.19,340.29,4413.0,341.9,341.9,340.19,340.29,4413.0
2022-11-17 12:30:00,340.44,342.36,340.01,341.84,2502.0,340.44,342.36,340.01,341.84,2502.0
2022-11-17 13:00:00,341.85,342.57,340.64,341.67,17918.0,341.85,342.57,340.64,341.67,17918.0
2022-11-17 13:30:00,341.55,342.25,340.3,340.78,3101.0,341.55,342.25,340.3,340.78,3101.0
2022-11-17 14:00:00,340.76,340.76,337.49,337.67,2662.0,340.76,340.76,337.49,337.67,2662.0
2022-11-17 14:30:00,338.06,338.59,336.63,338.3,3074.0,338.06,338.59,336.63,338.3,3074.0
2022-11-17 15:00:00,337.71,337.71,334.81,335.26,8142.0,337.71,337.71,334.81,335.26,8142.0
2022-11-17 15:30:00,335.76,339.63,335.62,339.63,33562.0,335.76,339.63,335.62,339.63,33562.0
2022-11-18 09:30:00,345.0,345.63,339.09,339.09,9671.0,345.0,345.63,339.09,339.09,9671.0
2022-11-18 10:00:00,337.94,342.62,337.91,340.05,12573.0,337.94,342.62,337.91,340.05,12573.0
2022-11-18 10:30:00,342.1,342.94,340.85,341.12,5092.0,342.1,342.94,340.85,341.12,5092.0
2022-11-18 11:00:00,339.06,342.23,338.48,342.13,8451.0,339.06,342.23,338.48,342.13,8451.0
2022-11-18 11:30:00,342.02,342.02,338.1,338.22,5583.0,342.02,342.02,338.1,338.22,5583.0
2022-11-18 12:00:00,338.21,339.12,335.55,336.04,2654.0,338.21,339.12,335.55,336.04,2654.0
2022-11-18 12:30:00,337.71,337.93,336.94,337.26,1313.0,337.71,337.93,336.94,337.26,1313.0
2022-11-18 13:00:00,337.21,339.05,337.14,338.83,5738.0,337.21,339.05,337.14,338.83,5738.0
2022-11-18 13:30:00,338.82,338.86,337.31,337.62,3198.0,338.82,338.86,337.31,337.62,3198.0
2022-11-18 14:00:00,337.79,340.91,337.63,339.94,7589.0,337.79,340.91,337.63,339.94,7589.0
2022-11-18 14:30:00,340.12,341.79,339.85,341.57,4964.0,340.12,341.79,339.85,341.57,4964.0
2022-11-18 15:00:00,341.85,342.34,339.66,341.1,7982.0,341.85,342.34,339.66,341.1,7982.0
2022-11-18 15:30:00,341.18,342.7,340.18,341.88,38246.0,341.18,342.7,340.18,341.88,38246.0
2022-11-21 09:30:00,336.2,340.71,336.2,337.43,8021.0,336.2,340.71,336.2,337.43,8021.0
2022-11-21 10:00:00,336.02,336.95,334.61,336.38,9830.0,336.02,336.95,334.61,336.38,9830.0
2022-11-21 10:30:00,335.04,336.54,333.0,335.25,31946.0,335.04,336.54,333.0,335.25,31946.0
2022-11-21 11:00:00,335.6,337.14,334.89,336.65,6165.0,335.6,337.14,334.89,336.65,6165.0
2022-11-21 11:30:00,336.69,337.45,335.9,335.9,5476.0,336.69,337.45,335.9,335.9,5476.0
2022-11-21 12:00:00,336.51,336.96,335.53,335.54,1198.0,336.51,336.96,335.53,335.54,1198.0
2022-11-21 12:30:00,334.53,335.95,333.76,333.77,9129.0,334.53,335.95,333.76,333.77,9129.0
2022-11-21 13:00:00,333.52,335.19,333.52,334.8,2345.0,333.52,335.19,333.52,334.8,2345.0
2022-11-21 13:30:00,335.11,337.23,334.82,336.19,10988.0,335.11,337.23,334.82,336.19,10988.0
2022-11-21 14:00:00,336.08,337.67,336.08,336.82,7609.0,336.08,337.67,336.08,336.82,7609.0
2022-11-21 14:30:00,336.32,336.93,335.65,336.56,2501.0,336.32,336.93,335.65,336.56,2501.0
2022-11-21 15:00:00,336.93,338.5,336.53,337.37,6510.0,336.93,338.5,336.53,337.37,6510.0
2022-11-21 15:30:00,337.47,338.4,335.25,335.46,23484.0,337.47,338.4,335.25,335.46,23484.0
2022-11-22 09:30:00,334.65,336.0,330.73,333.53,51359.0,334.65,336.0,330.73,333.53,51359.0
2022-11-22 10:00:00,333.84,340.0,333.09,339.38,64937.0,333.84,340.0,333.09,339.38,64937.0
2022-11-22 10:30:00,339.37,341.64,335.12,340.95,28862.0,339.37,341.64,335.12,340.95,28862.0
2022-11-22 11:00:00,341.18,341.52,338.67,339.75,10126.0,341.18,341.52,338.67,339.75,10126.0
2022-11-22 11:30:00,339.16,339.55,336.98,338.66,6417.0,339.16,339.55,336.98,338.66,6417.0
2022-11-22 12:00:00,339.11,339.33,337.4,337.68,7781.0,339.11,339.33,337.4,337.68,7781.0
2022-11-22 12:30:00,337.39,338.6,337.35,337.93,19108.0,337.39,338.6,337.35,337.93,19108.0
2022-11-22 13:00:00,338.06,339.53,337.54,338.8,4702.0,338.06,339.53,337.54,338.8,4702.0
2022-11-22 13:30:00,339.03,341.87,338.3,341.47,47577.0,339.03,341.87,338.3,341.47,47577.0
2022-11-22 14:00:00,341.22,341.23,339.36,339.53,6722.0,341.22,341.23,339.36,339.53,6722.0
2022-11-22 14:30:00,339.51,340.51,338.3,340.51,8719.0,339.51,340.51,338.3,340.51,8719.0
2022-11-22 15:00:00,340.5,340.89,339.79,340.89,11987.0,340.5,340.89,339.79,340.89,11987.0
2022-11-22 15:30:00,340.72,341.76,340.32,341.16,51176.0,340.72,341.76,340.32,341.16,51176.0
2022-11-23 09:30:00,341.84,348.92,341.45,347.79,24469.0,341.84,348.92,341.45,347.79,24469.0
2022-11-23 10:00:00,348.59,350.65,347.9,348.59,12071.0,348.59,350.65,347.9,348.59,12071.0
2022-11-23 10:30:00,349.01,349.72,348.7,349.49,8423.0,349.01,349.72,348.7,349.49,8423.0
2022-11-23 11:00:00,350.0,350.42,348.86,349.59,6418.0,350.0,350.42,348.86,349.59,6418.0
2022-11-23 11:30:00,349.76,350.05,345.55,345.56,4515.0,349.76,350.05,345.55,345.56,4515.0
2022-11-23 12:00:00,346.21,350.1,346.21,350.06,12074.0,346.21,350.1,346.21,350.06,12074.0
2022-11-23 12:30:00,350.04,350.37,347.91,347.91,4106.0,350.04,350.37,347.91,347.91,4106.0
2022-11-23 13:00:00,347.99,349.37,347.75,349.37,3767.0,347.99,349.37,347.75,349.37,3767.0
2022-11-23 13:30:00,349.98,351.56,349.97,350.07,5592.0,349.98,351.56,349.97,350.07,5592.0
2022-11-23 14:00:00,350.0,353.52,350.0,352.09,1930.0,350.0,353.52,350.0,352.09,1930.0
2022-11-23 14:30:00,352.07,352.38,350.54,351.0,4209.0,352.07,352.38,350.54,351.0,4209.0
2022-11-23 15:00:00,350.92,351.37,348.85,349.01,12819.0,350.92,351.37,348.85,349.01,12819.0
2022-11-23 15:30:00,349.16,350.61,347.93,348.47,17785.0,349.16,350.61,347.93,348.47,17785.0
2022-11-25 09:30:00,345.8,350.1,344.82,350.1,6532.0,345.8,350.1,344.82,350.1,6532.0
2022-11-25 10:00:00,351.31,351.31,346.59,347.31,4587.0,351.31,351.31,346.59,347.31,4587.0
2022-11-25 10:30:00,347.5,349.3,347.01,349.07,11349.0,347.5,349.3,347.01,349.07,11349.0
2022-11-25 11:00:00,349.46,352.71,349.46,352.24,8245.0,349.46,352.71,349.46,352.24,8245.0
2022-11-25 11:30:00,351.8,351.89,348.77,348.88,4858.0,351.8,351.89,348.77,348.88,4858.0
2022-11-25 12:00:00,348.9,350.59,348.47,350.02,5138.0,348.9,350.59,348.47,350.02,5138.0
2022-11-25 12:30:00,350.76,350.97,348.86,349.42,13926.0,350.76,350.97,348.86,349.42,13926.0
2022-11-28 09:30:00,348.94,352.71,348.93,350.27,8340.0,348.94,352.71,348.93,350.27,8340.0
2022-11-28 10:00:00,350.6,353.99,349.55,352.38,33046.0,350.6,353.99,349.55,352.38,33046.0
2022-11-28 10:30:00,352.28,353.86,351.32,351.72,22443.0,352.28,353.86,351.32,351.72,22443.0
2022-11-28 11:00:00,351.6,353.18,351.51,352.39,18998.0,351.6,353.18,351.51,352.39,18998.0
2022-11-28 11:30:00,352.1,352.97,351.5,352.52,7838.0,352.1,352.97,351.5,352.52,7838.0
2022-11-28 12:00:00,352.57,353.26,351.47,352.0,10720.0,352.57,353.26,351.47,352.0,10720.0
2022-11-28 12:30:00,351.75,352.57,351.54,351.87,10001.0,351.75,352.57,351.54,351.87,10001.0
2022-11-28 13:00:00,351.75,352.8,351.72,352.0,6593.0,351.75,352.8,351.72,352.0,6593.0
2022-11-28 13:30:00,351.75,352.21,351.37,351.43,12717.0,351.75,352.21,351.37,351.43,12717.0
2022-11-28 14:00:00,351.47,352.25,351.45,352.07,17205.0,351.47,352.25,351.45,352.07,17205.0
2022-11-28 14:30:00,351.95,352.42,351.74,351.94,5204.0,351.95,352.42,351.74,351.94,5204.0
2022-11-28 15:00:00,351.57,351.85,348.29,349.8,22142.0,351.57,351.85,348.29,349.8,22142.0
2022-11-28 15:30:00,349.98,350.79,349.15,350.21,36032.0,349.98,350.79,349.15,350.21,36032.0
2022-11-29 09:30:00,349.7,353.97,348.88,351.98,19470.0,349.7,353.97,348.88,351.98,19470.0
2022-11-29 10:00:00,352.32,354.53,351.94,354.36,41451.0,352.32,354.53,351.94,354.36,41451.0
2022-11-29 10:30:00,354.5,354.5,351.0,352.72,41844.0,354.5,354.5,351.0,352.72,41844.0
2022-11-29 11:00:00,352.68,353.2,348.9,350.36,28027.0,352.68,353.2,348.9,350.36,28027.0
2022-11-29 11:30:00,350.38,351.73,349.9,351.73,5886.0,350.38,351.73,349.9,351.73,5886.0
2022-11-29 12:00:00,351.8,352.25,350.31,350.96,3720.0,351.8,352.25,350.31,350.96,3720.0
2022-11-29 12:30:00,351.04,352.67,351.04,351.38,5059.0,351.04,352.67,351.04,351.38,5059.0
2022-11-29 13:00:00,351.37,351.9,350.36,351.07,10562.0,351.37,351.9,350.36,351.07,10562.0
2022-11-29 13:30:00,350.54,351.88,349.26,351.72,7604.0,350.54,351.88,349.26,351.72,7604.0
2022-11-29 14:00:00,351.71,352.79,350.01,350.01,19128.0,351.71,352.79,350.01,350.01,19128.0
2022-11-29 14:30:00,350.01,350.61,348.29,348.68,24057.0,350.01,350.61,348.29,348.68,24057.0
2022-11-29 15:00:00,348.74,349.9,347.92,348.62,37936.0,348.74,349.9,347.92,348.62,37936.0
2022-11-29 15:30:00,348.43,349.01,343.13,343.64,29945.0,348.43,349.01,343.13,343.64,29945.0
2022-11-30 09:30:00,346.26,354.0,346.26,353.52,15664.0,346.26,354.0,346.26,353.52,15664.0
2022-11-30 10:00:00,352.46,357.25,352.46,357.25,9291.0,352.46,357.25,352.46,357.25,9291.0
2022-11-30 10:30:00,357.4,358.41,355.99,356.47,7035.0,357.4,358.41,355.99,356.47,7035.0
2022-11-30 11:00:00,356.41,356.56,352.5,355.2,11766.0,356.41,356.56,352.5,355.2,11766.0
2022-11-30 11:30:00,354.75,354.94,352.33,353.03,8778.0,354.75,354.94,352.33,353.03,8778.0
2022-11-30 12:00:00,353.54,359.68,352.72,358.62,32721.0,353.54,359.68,352.72,358.62,32721.0
2022-11-30 12:30:00,358.62,360.19,357.32,357.32,7579.0,358.62,360.19,357.32,357.32,7579.0
2022-11-30 13:00:00,358.43,360.47,357.64,359.77,7622.0,358.43,360.47,357.64,359.77,7622.0
2022-11-30 13:30:00,359.09,365.41,358.24,365.41,8402.0,359.09,365.41,358.24,365.41,8402.0
2022-11-30 14:00:00,366.0,374.2,365.33,374.2,26286.0,366.0,374.2,365.33,374.2,26286.0
2022-11-30 14:30:00,373.21,373.44,369.05,369.87,8178.0,373.21,373.44,369.05,369.87,8178.0
2022-11-30 15:00:00,370.03,371.32,369.0,369.47,13263.0,370.03,371.32,369.0,369.47,13263.0
2022-11-30 15:30:00,369.56,369.85,366.36,369.05,108897.0,369.56,369.85,366.36,369.05,108897.0
2022-12-01 09:30:00,368.36,372.51,362.63,366.02,46314.0,368.36,372.51,362.63,366.02,46314.0
2022-12-01 10:00:00,366.4,367.31,356.24,357.15,28116.0,366.4,367.31,356.24,357.15,28116.0
2022-12-01 10:30:00,356.4,364.77,356.39,364.75,9318.0,356.4,364.77,356.39,364.75,9318.0
2022-12-01 11:00:00,364.37,365.37,363.55,364.2,2701.0,364.37,365.37,363.55,364.2,2701.0
2022-12-01 11:30:00,364.76,366.5,362.89,365.0,35124.0,364.76,366.5,362.89,365.0,35124.0
2022-12-01 12:00:00,364.81,365.48,363.14,364.72,3811.0,364.81,365.48,363.14,364.72,3811.0
2022-12-01 12:30:00,365.04,367.2,363.91,365.9,16412.0,365.04,367.2,363.91,365.9,16412.0
2022-12-01 13:00:00,366.86,368.26,366.33,367.19,3719.0,366.86,368.26,366.33,367.19,3719.0
2022-12-01 13:30:00,367.58,369.25,367.03,367.8,7165.0,367.58,369.25,367.03,367.8,7165.0
2022-12-01 14:00:00,367.79,367.92,366.17,367.53,3285.0,367.79,367.92,366.17,367.53,3285.0
2022-12-01 14:30:00,367.77,368.98,367.19,368.57,4140.0,367.77,368.98,367.19,368.57,4140.0
2022-12-01 15:00:00,368.67,371.83,368.67,370.69,12238.0,368.67,371.83,368.67,370.69,12238.0
2022-12-01 15:30:00,371.65,371.65,368.97,368.97,27818.0,371.65,371.65,368.97,368.97,27818.0
2022-12-02 09:30:00,362.28,366.52,360.0,364.44,21453.0,362.28,366.52,360.0,364.44,21453.0
2022-12-02 10:00:00,364.45,367.59,364.45,364.76,20398.0,364.45,367.59,364.45,364.76,20398.0
2022-12-02 10:30:00,364.09,368.0,363.7,367.9,8315.0,364.09,368.0,363.7,367.9,8315.0
2022-12-02 11:00:00,367.52,369.36,367.15,369.36,12950.0,367.52,369.36,367.15,369.36,12950.0
2022-12-02 11:30:00,369.25,371.78,368.87,370.55,6124.0,369.25,371.78,368.87,370.55,6124.0
2022-12-02 12:00:00,369.7,372.65,368.99,370.91,10812.0,369.7,372.65,368.99,370.91,10812.0
2022-12-02 12:30:00,371.63,371.77,369.64,370.41,10073.0,371.63,371.77,369.64,370.41,10073.0
2022-12-02 13:00:00,369.86,370.06,368.18,369.32,4061.0,369.86,370.06,368.18,369.32,4061.0
2022-12-02 13:30:00,369.52,369.96,367.82,367.83,2214.0,369.52,369.96,367.82,367.83,2214.0
2022-12-02 14:00:00,368.03,368.78,367.76,368.78,6645.0,368.03,368.78,367.76,368.78,6645.0
2022-12-02 14:30:00,368.74,370.73,368.74,370.19,4538.0,368.74,370.73,368.74,370.19,4538.0
2022-12-02 15:00:00,370.2,370.76,368.32,370.22,12432.0,370.2,370.76,368.32,370.22,12432.0
2022-12-02 15:30:00,370.62,370.62,368.87,370.16,21403.0,370.62,370.62,368.87,370.16,21403.0
2022-12-05 09:30:00,363.8,364.72,356.11,356.31,21911.0,363.8,364.72,356.11,356.31,21911.0
2022-12-05 10:00:00,355.32,356.55,352.42,353.94,16959.0,355.32,356.55,352.42,353.94,16959.0
2022-12-05 10:30:00,353.18,356.93,350.15,356.3,10657.0,353.18,356.93,350.15,356.3,10657.0
2022-12-05 11:00:00,356.06,356.33,351.75,352.23,8448.0,356.06,356.33,351.75,352.23,8448.0
2022-12-05 11:30:00,351.67,351.67,345.29,345.47,11601.0,351.67,351.67,345.29,345.47,11601.0
2022-12-05 12:00:00,345.47,346.87,345.45,346.32,3696.0,345.47,346.87,345.45,346.32,3696.0
2022-12-05 12:30:00,346.49,348.28,346.02,346.85,11488.0,346.49,348.28,346.02,346.85,11488.0
2022-12-05 13:00:00,346.77,349.65,346.77,349.51,7720.0,346.77,349.65,346.77,349.51,7720.0
2022-12-05 13:30:00,349.8,351.1,348.81,348.81,6350.0,349.8,351.1,348.81,348.81,6350.0
2022-12-05 14:00:00,349.04,351.29,349.04,350.77,3531.0,349.04,351.29,349.04,350.77,3531.0
2022-12-05 14:30:00,350.26,350.26,348.64,348.86,4494.0,350.26,350.26,348.64,348.86,4494.0
2022-12-05 15:00:00,349.34,349.45,344.54,346.05,13383.0,349.34,349.45,344.54,346.05,13383.0
2022-12-05 15:30:00,345.55,347.53,343.32,347.08,41060.0,345.55,347.53,343.32,347.08,41060.0
2022-12-06 09:30:00,347.5,347.5,342.4,343.69,6708.0,347.5,347.5,342.4,343.69,6708.0
2022-12-06 10:00:00,341.79,341.79,338.53,340.9,13250.0,341.79,341.79,338.53,340.9,13250.0
2022-12-06 10:30:00,340.42,342.65,340.42,340.96,5253.0,340.42,342.65,340.42,340.96,5253.0
2022-12-06 11:00:00,341.13,342.82,340.11,342.54,7580.0,341.13,342.82,340.11,342.54,7580.0
2022-12-06 11:30:00,341.6,342.38,339.32,339.35,5317.0,341.6,342.38,339.32,339.35,5317.0
2022-12-06 12:00:00,339.68,339.79,336.86,338.47,6534.0,339.68,339.79,336.86,338.47,6534.0
2022-12-06 12:30:00,338.56,340.21,337.91,339.83,7879.0,338.56,340.21,337.91,339.83,7879.0
2022-12-06 13:00:00,339.34,339.95,336.14,336.14,25173.0,339.34,339.95,336.14,336.14,25173.0
2022-12-06 13:30:00,336.4,340.19,336.39,339.82,13939.0,336.4,340.19,336.39,339.82,13939.0
2022-12-06 14:00:00,339.68,339.68,336.51,336.51,3722.0,339.68,339.68,336.51,336.51,3722.0
2022-12-06 14:30:00,336.46,338.48,335.89,338.31,6477.0,336.46,338.48,335.89,338.31,6477.0
2022-12-06 15:00:00,339.16,339.37,335.76,336.33,41014.0,339.16,339.37,335.76,336.33,41014.0
2022-12-06 15:30:00,336.79,342.27,336.69,340.07,22711.0,336.79,342.27,336.69,340.07,22711.0
2022-12-07 09:30:00,339.34,345.0,333.99,335.35,12361.0,339.34,345.0,333.99,335.35,12361.0
2022-12-07 10:00:00,334.23,338.92,334.23,336.67,14295.0,334.23,338.92,334.23,336.67,14295.0
2022-12-07 10:30:00,336.17,339.39,335.52,338.25,10616.0,336.17,339.39,335.52,338.25,10616.0
2022-12-07 11:00:00,338.27,339.07,334.0,336.15,15128.0,338.27,339.07,334.0,336.15,15128.0
2022-12-07 11:30:00,334.93,336.43,334.14,336.43,5088.0,334.93,336.43,334.14,336.43,5088.0
2022-12-07 12:00:00,335.88,335.97,335.13,335.28,2701.0,335.88,335.97,335.13,335.28,2701.0
2022-12-07 12:30:00,335.43,336.29,334.6,334.96,11065.0,335.43,336.29,334.6,334.96,11065.0
2022-12-07 13:00:00,335.05,336.51,334.81,335.56,4082.0,335.05,336.51,334.81,335.56,4082.0
2022-12-07 13:30:00,335.91,336.88,335.48,336.59,6530.0,335.91,336.88,335.48,336.59,6530.0
2022-12-07 14:00:00,336.63,338.87,335.89,338.87,6301.0,336.63,338.87,335.89,338.87,6301.0
2022-12-07 14:30:00,338.6,338.6,337.3,337.76,3411.0,338.6,338.6,337.3,337.76,3411.0
2022-12-07 15:00:00,337.57,339.03,337.57,338.87,6149.0,337.57,339.03,337.57,338.87,6149.0
2022-12-07 15:30:00,339.0,339.66,338.39,338.77,26958.0,339.0,339.66,338.39,338.77,26958.0
2022-12-08 09:30:00,337.66,343.14,336.02,342.54,11514.0,337.66,343.14,336.02,342.54,11514.0
2022-12-08 10:00:00,343.5,346.27,342.59,344.02,6735.0,343.5,346.27,342.59,344.02,6735.0
2022-12-08 10:30:00,343.78,345.63,342.74,343.64,4249.0,343.78,345.63,342.74,343.64,4249.0
2022-12-08 11:00:00,344.03,344.35,340.45,341.78,7896.0,344.03,344.35,340.45,341.78,7896.0
2022-12-08 11:30:00,343.12,343.75,342.07,342.53,4315.0,343.12,343.75,342.07,342.53,4315.0
2022-12-08 12:00:00,342.14,343.05,340.3,340.6,4600.0,342.14,343.05,340.3,340.6,4600.0
2022-12-08 12:30:00,341.19,342.56,341.18,342.3,2063.0,341.19,342.56,341.18,342.3,2063.0
2022-12-08 13:00:00,343.09,343.09,341.08,342.05,6565.0,343.09,343.09,341.08,342.05,6565.0
2022-12-08 13:30:00,343.73,344.69,343.32,343.5,2500.0,343.73,344.69,343.32,343.5,2500.0
2022-12-08 14:00:00,343.56,344.64,342.16,344.41,6462.0,343.56,344.64,342.16,344.41,6462.0
2022-12-08 14:30:00,344.39,345.86,343.98,344.87,4236.0,344.39,345.86,343.98,344.87,4236.0
2022-12-08 15:00:00,344.79,346.59,344.78,346.35,2103.0,344.79,346.59,344.78,346.35,2103.0
2022-12-08 15:30:00,346.66,347.15,344.74,346.42,16277.0,346.66,347.15,344.74,346.42,16277.0
2022-12-09 09:30:00,345.32,345.74,342.19,343.62,18591.0,345.32,345.74,342.19,343.62,18591.0
2022-12-09 10:00:00,344.48,345.3,342.24,343.73,10925.0,344.48,345.3,342.24,343.73,10925.0
2022-12-09 10:30:00,344.5,347.04,344.18,347.03,7327.0,344.5,347.04,344.18,347.03,7327.0
2022-12-09 11:00:00,346.86,347.4,345.27,345.43,5249.0,346.86,347.4,345.27,345.43,5249.0
2022-12-09 11:30:00,345.69,348.08,345.07,347.33,2700.0,345.69,348.08,345.07,347.33,2700.0
2022-12-09 12:00:00,347.48,347.48,346.23,346.4,2203.0,347.48,347.48,346.23,346.4,2203.0
2022-12-09 12:30:00,346.81,347.36,346.53,346.55,2459.0,346.81,347.36,346.53,346.55,2459.0
2022-12-09 13:00:00,346.85,346.87,345.25,346.26,9507.0,346.85,346.87,345.25,346.26,9507.0
2022-12-09 13:30:00,345.85,346.48,345.13,345.72,1318.0,345.85,346.48,345.13,345.72,1318.0
2022-12-09 14:00:00,345.13,346.45,344.91,345.88,6144.0,345.13,346.45,344.91,345.88,6144.0
2022-12-09 14:30:00,345.92,346.87,345.38,346.76,3152.0,345.92,346.87,345.38,346.76,3152.0
2022-12-09 15:00:00,346.28,347.46,345.29,347.33,8207.0,346.28,347.46,345.29,347.33,8207.0
2022-12-09 15:30:00,346.98,347.83,343.79,344.12,14863.0,346.98,347.83,343.79,344.12,14863.0
2022-12-12 09:30:00,343.57,344.85,341.43,343.32,3989.0,343.57,344.85,341.43,343.32,3989.0
2022-12-12 10:00:00,343.26,347.1,342.9,346.19,8612.0,343.26,347.1,342.9,346.19,8612.0
2022-12-12 10:30:00,346.07,348.28,345.21,345.44,6094.0,346.07,348.28,345.21,345.44,6094.0
2022-12-12 11:00:00,345.27,347.3,345.03,346.57,6984.0,345.27,347.3,345.03,346.57,6984.0
2022-12-12 11:30:00,346.32,348.0,345.93,347.91,5032.0,346.32,348.0,345.93,347.91,5032.0
2022-12-12 12:00:00,348.39,349.48,347.67,348.11,3250.0,348.39,349.48,347.67,348.11,3250.0
2022-12-12 12:30:00,347.9,348.18,346.62,346.68,3743.0,347.9,348.18,346.62,346.68,3743.0
2022-12-12 13:00:00,347.05,347.05,345.1,345.74,3311.0,347.05,347.05,345.1,345.74,3311.0
2022-12-12 13:30:00,345.5,345.69,343.69,343.69,4536.0,345.5,345.69,343.69,343.69,4536.0
2022-12-12 14:00:00,343.36,343.48,342.54,343.03,2730.0,343.36,343.48,342.54,343.03,2730.0
2022-12-12 14:30:00,343.4,343.77,343.0,343.39,2160.0,343.4,343.77,343.0,343.39,2160.0
2022-12-12 15:00:00,343.33,346.5,343.3,345.68,7628.0,343.33,346.5,343.3,345.68,7628.0
2022-12-12 15:30:00,346.09,346.61,343.96,345.9,23684.0,346.09,346.61,343.96,345.9,23684.0
2022-12-13 09:30:00,365.98,371.91,361.8,370.14,21959.0,365.98,371.91,361.8,370.14,21959.0
2022-12-13 10:00:00,370.0,373.28,368.34,370.22,26421.0,370.0,373.28,368.34,370.22,26421.0
2022-12-13 10:30:00,370.3,373.28,366.52,366.67,26093.0,370.3,373.28,366.52,366.67,26093.0
2022-12-13 11:00:00,367.42,367.94,363.43,367.39,9223.0,367.42,367.94,363.43,367.39,9223.0
2022-12-13 11:30:00,367.66,368.72,362.57,364.09,11296.0,367.66,368.72,362.57,364.09,11296.0
2022-12-13 12:00:00,364.25,364.84,360.25,361.03,8760.0,364.25,364.84,360.25,361.03,8760.0
2022-12-13 12:30:00,361.02,362.95,360.0,362.67,11229.0,361.02,362.95,360.0,362.67,11229.0
2022-12-13 13:00:00,363.02,365.49,362.57,365.49,9649.0,363.02,365.49,362.57,365.49,9649.0
2022-12-13 13:30:00,365.89,366.29,362.53,363.48,18566.0,365.89,366.29,362.53,363.48,18566.0
2022-12-13 14:00:00,363.5,365.68,363.27,365.68,8139.0,363.5,365.68,363.27,365.68,8139.0
2022-12-13 14:30:00,365.37,367.0,364.67,366.05,8449.0,365.37,367.0,364.67,366.05,8449.0
2022-12-13 15:00:00,365.94,365.94,363.43,365.11,7882.0,365.94,365.94,363.43,365.11,7882.0
2022-12-13 15:30:00,365.47,366.49,364.23,364.42,30401.0,365.47,366.49,364.23,364.42,30401.0
2022-12-14 09:30:00,362.54,366.69,362.29,366.24,10910.0,362.54,366.69,362.29,366.24,10910.0
2022-12-14 10:00:00,365.49,365.97,362.41,363.18,8080.0,365.49,365.97,362.41,363.18,8080.0
2022-12-14 10:30:00,362.99,363.87,361.42,361.89,19196.0,362.99,363.87,361.42,361.89,19196.0
2022-12-14 11:00:00,361.36,361.37,358.68,360.85,6111.0,361.36,361.37,358.68,360.85,6111.0
2022-12-14 11:30:00,361.79,362.59,361.36,362.59,6249.0,361.79,362.59,361.36,362.59,6249.0
2022-12-14 12:00:00,362.84,363.17,359.02,359.64,5792.0,362.84,363.17,359.02,359.64,5792.0
2022-12-14 12:30:00,359.31,359.31,357.38,358.26,3299.0,359.31,359.31,357.38,358.26,3299.0
2022-12-14 13:00:00,358.13,358.47,357.31,358.31,5066.0,358.13,358.47,357.31,358.31,5066.0
2022-12-14 13:30:00,358.76,360.0,358.76,359.87,1985.0,358.76,360.0,358.76,359.87,1985.0
2022-12-14 14:00:00,358.8,358.8,352.74,355.09,10037.0,358.8,358.8,352.74,355.09,10037.0
2022-12-14 14:30:00,355.56,357.38,350.8,356.44,10975.0,355.56,357.38,350.8,356.44,10975.0
2022-12-14 15:00:00,356.93,361.8,355.68,356.71,8333.0,356.93,361.8,355.68,356.71,8333.0
2022-12-14 15:30:00,355.67,358.05,354.34,355.17,43120.0,355.67,358.05,354.34,355.17,43120.0
2022-12-15 09:30:00,350.53,351.72,337.27,337.82,19626.0,350.53,351.72,337.27,337.82,19626.0
2022-12-15 10:00:00,336.68,337.7,335.23,335.92,19983.0,336.68,337.7,335.23,335.92,19983.0
2022-12-15 10:30:00,335.25,337.94,325.42,325.84,123265.0,335.25,337.94,325.42,325.84,123265.0
2022-12-15 11:00:00,327.21,327.92,324.62,327.02,20797.0,327.21,327.92,324.62,327.02,20797.0
2022-12-15 11:30:00,327.8,328.39,326.22,326.88,9438.0,327.8,328.39,326.22,326.88,9438.0
2022-12-15 12:00:00,327.19,327.19,324.3,325.28,2544.0,327.19,327.19,324.3,325.28,2544.0
2022-12-15 12:30:00,324.98,331.0,324.41,330.94,22663.0,324.98,331.0,324.41,330.94,22663.0
2022-12-15 13:00:00,331.75,334.3,329.98,331.37,14288.0,331.75,334.3,329.98,331.37,14288.0
2022-12-15 13:30:00,330.84,333.6,330.74,332.13,9438.0,330.84,333.6,330.74,332.13,9438.0
2022-12-15 14:00:00,331.74,333.09,330.45,332.63,5281.0,331.74,333.09,330.45,332.63,5281.0
2022-12-15 14:30:00,333.13,336.59,333.1,336.59,4224.0,333.13,336.59,333.1,336.59,4224.0
2022-12-15 15:00:00,336.55,337.19,334.79,336.91,11808.0,336.55,337.19,334.79,336.91,11808.0
2022-12-15 15:30:00,337.19,337.33,334.88,336.11,44070.0,337.19,337.33,334.88,336.11,44070.0
2022-12-16 09:30:00,334.26,335.98,329.42,335.88,56979.0,334.26,335.98,329.42,335.88,56979.0
2022-12-16 10:00:00,335.69,335.69,330.34,332.23,8024.0,335.69,335.69,330.34,332.23,8024.0
2022-12-16 10:30:00,333.08,335.8,332.1,335.26,7743.0,333.08,335.8,332.1,335.26,7743.0
2022-12-16 11:00:00,335.43,335.46,331.0,331.64,5917.0,335.43,335.46,331.0,331.64,5917.0
2022-12-16 11:30:00,331.97,332.93,331.7,332.67,3954.0,331.97,332.93,331.7,332.67,3954.0
2022-12-16 12:00:00,332.21,333.29,331.49,332.64,4479.0,332.21,333.29,331.49,332.64,4479.0
2022-12-16 12:30:00,332.98,334.26,332.64,333.1,3655.0,332.98,334.26,332.64,333.1,3655.0
2022-12-16 13:00:00,333.26,333.8,331.26,332.13,27882.0,333.26,333.8,331.26,332.13,27882.0
2022-12-16 13:30:00,332.13,333.04,331.55,331.9,11525.0,332.13,333.04,331.55,331.9,11525.0
2022-12-16 14:00:00,331.36,333.4,331.36,332.31,5206.0,331.36,333.4,331.36,332.31,5206.0
2022-12-16 14:30:00,330.95,332.54,330.26,332.29,9899.0,330.95,332.54,330.26,332.29,9899.0
2022-12-16 15:00:00,332.02,335.04,332.02,334.05,13984.0,332.02,335.04,332.02,334.05,13984.0
2022-12-16 15:30:00,334.7,335.7,332.83,333.22,45102.0,334.7,335.7,332.83,333.22,45102.0
2022-12-19 09:30:00,331.3,332.28,326.2,327.41,6271.0,331.3,332.28,326.2,327.41,6271.0
2022-12-19 10:00:00,327.91,330.45,327.34,329.83,5775.0,327.91,330.45,327.34,329.83,5775.0
2022-12-19 10:30:00,329.54,330.81,328.3,329.68,19194.0,329.54,330.81,328.3,329.68,19194.0
2022-12-19 11:00:00,329.51,329.51,327.54,328.52,2144.0,329.51,329.51,327.54,328.52,2144.0
2022-12-19 11:30:00,328.71,328.71,325.76,328.16,5568.0,328.71,328.71,325.76,328.16,5568.0
2022-12-19 12:00:00,328.12,330.39,328.12,329.63,9207.0,328.12,330.39,328.12,329.63,9207.0
2022-12-19 12:30:00,329.4,331.14,329.4,331.1,1489.0,329.4,331.14,329.4,331.1,1489.0
2022-12-19 13:00:00,330.67,332.39,330.67,332.39,1852.0,330.67,332.39,330.67,332.39,1852.0
2022-12-19 13:30:00,330.93,331.02,329.69,329.69,1777.0,330.93,331.02,329.69,329.69,1777.0
2022-12-19 14:00:00,328.56,328.79,327.23,327.3,1937.0,328.56,328.79,327.23,327.3,1937.0
2022-12-19 14:30:00,327.57,329.17,327.39,327.73,2957.0,327.57,329.17,327.39,327.73,2957.0
2022-12-19 15:00:00,327.44,328.36,327.24,327.94,7475.0,327.44,328.36,327.24,327.94,7475.0
2022-12-19 15:30:00,328.01,329.01,327.18,328.36,22382.0,328.01,329.01,327.18,328.36,22382.0
2022-12-20 09:30:00,327.8,328.56,325.01,328.5,9710.0,327.8,328.56,325.01,328.5,9710.0
2022-12-20 10:00:00,328.29,331.3,328.29,330.51,6233.0,328.29,331.3,328.29,330.51,6233.0
2022-12-20 10:30:00,330.6,332.16,330.26,330.69,3960.0,330.6,332.16,330.26,330.69,3960.0
2022-12-20 11:00:00,330.62,330.69,326.24,328.09,13007.0,330.62,330.69,326.24,328.09,13007.0
2022-12-20 11:30:00,328.22,328.62,326.75,328.62,7385.0,328.22,328.62,326.75,328.62,7385.0
2022-12-20 12:00:00,329.11,331.66,328.86,330.78,2665.0,329.11,331.66,328.86,330.78,2665.0
2022-12-20 12:30:00,330.8,332.68,330.44,332.68,2985.0,330.8,332.68,330.44,332.68,2985.0
2022-12-20 13:00:00,332.96,333.42,331.36,332.18,3749.0,332.96,333.42,331.36,332.18,3749.0
2022-12-20 13:30:00,332.13,332.83,332.11,332.5,2391.0,332.13,332.83,332.11,332.5,2391.0
2022-12-20 14:00:00,332.52,333.57,332.14,332.5,4468.0,332.52,333.57,332.14,332.5,4468.0
2022-12-20 14:30:00,332.32,333.48,332.29,333.27,5852.0,332.32,333.48,332.29,333.27,5852.0
2022-12-20 15:00:00,333.38,334.19,332.68,332.82,11943.0,333.38,334.19,332.68,332.82,11943.0
2022-12-20 15:30:00,332.69,333.93,331.49,331.8,18369.0,332.69,333.93,331.49,331.8,18369.0
2022-12-21 09:30:00,333.39,337.02,333.19,334.92,7644.0,333.39,337.02,333.19,334.92,7644.0
2022-12-21 10:00:00,335.32,337.62,334.47,337.62,1737.0,335.32,337.62,334.47,337.62,1737.0
2022-12-21 10:30:00,336.9,339.0,336.9,338.13,1142.0,336.9,339.0,336.9,338.13,1142.0
2022-12-21 11:00:00,338.97,339.78,338.36,339.68,1800.0,338.97,339.78,338.36,339.68,1800.0
2022-12-21 11:30:00,339.99,339.99,337.21,338.54,2956.0,339.99,339.99,337.21,338.54,2956.0
2022-12-21 12:00:00,338.61,338.71,337.16,338.12,3650.0,338.61,338.71,337.16,338.12,3650.0
2022-12-21 12:30:00,338.07,339.24,337.9,338.91,3406.0,338.07,339.24,337.9,338.91,3406.0
2022-12-21 13:00:00,339.17,339.8,337.05,337.63,3787.0,339.17,339.8,337.05,337.63,3787.0
2022-12-21 13:30:00,338.04,338.69,336.76,338.12,5976.0,338.04,338.69,336.76,338.12,5976.0
2022-12-21 14:00:00,338.71,339.83,338.0,338.01,2844.0,338.71,339.83,338.0,338.01,2844.0
2022-12-21 14:30:00,338.69,339.02,337.69,338.3,4870.0,338.69,339.02,337.69,338.3,4870.0
2022-12-21 15:00:00,338.19,338.73,337.94,338.0,8043.0,338.19,338.73,337.94,338.0,8043.0
2022-12-21 15:30:00,338.17,339.22,337.86,338.9,30205.0,338.17,339.22,337.86,338.9,30205.0
2022-12-22 09:30:00,331.9,332.66,329.53,330.29,10760.0,331.9,332.66,329.53,330.29,10760.0
2022-12-22 10:00:00,330.19,330.19,322.08,323.17,9941.0,330.19,330.19,322.08,323.17,9941.0
2022-12-22 10:30:00,323.34,323.34,322.03,322.51,3499.0,323.34,323.34,322.03,322.51,3499.0
2022-12-22 11:00:00,322.97,323.82,322.09,323.22,3068.0,322.97,323.82,322.09,323.22,3068.0
2022-12-22 11:30:00,322.77,323.0,321.55,322.34,7567.0,322.77,323.0,321.55,322.34,7567.0
2022-12-22 12:00:00,322.26,323.48,321.57,321.57,5739.0,322.26,323.48,321.57,321.57,5739.0
2022-12-22 12:30:00,321.05,321.54,320.0,321.35,4536.0,321.05,321.54,320.0,321.35,4536.0
2022-12-22 13:00:00,320.54,320.54,317.65,318.98,5478.0,320.54,320.54,317.65,318.98,5478.0
2022-12-22 13:30:00,318.57,320.91,318.57,319.75,6068.0,318.57,320.91,318.57,319.75,6068.0
2022-12-22 14:00:00,320.6,322.58,320.33,322.28,2710.0,320.6,322.58,320.33,322.28,2710.0
2022-12-22 14:30:00,322.57,322.6,321.14,322.6,2957.0,322.57,322.6,321.14,322.6,2957.0
2022-12-22 15:00:00,322.19,323.67,321.91,323.11,5804.0,322.19,323.67,321.91,323.11,5804.0
2022-12-22 15:30:00,323.4,323.85,321.79,323.63,24819.0,323.4,323.85,321.79,323.63,24819.0
2022-12-23 09:30:00,319.79,322.51,318.74,319.0,9148.0,319.79,322.51,318.74,319.0,9148.0
2022-12-23 10:00:00,319.78,325.02,319.32,325.01,6967.0,319.78,325.02,319.32,325.01,6967.0
2022-12-23 10:30:00,324.41,325.11,322.21,323.02,6395.0,324.41,325.11,322.21,323.02,6395.0
2022-12-23 11:00:00,322.55,323.19,321.7,322.24,6265.0,322.55,323.19,321.7,322.24,6265.0
2022-12-23 11:30:00,321.49,322.95,321.49,322.95,5820.0,321.49,322.95,321.49,322.95,5820.0
2022-12-23 12:00:00,323.66,324.0,320.92,321.11,8087.0,323.66,324.0,320.92,321.11,8087.0
2022-12-23 12:30:00,320.96,321.85,320.17,321.43,9022.0,320.96,321.85,320.17,321.43,9022.0
2022-12-23 13:00:00,320.65,321.51,320.65,320.85,1786.0,320.65,321.51,320.65,320.85,1786.0
2022-12-23 13:30:00,320.46,321.03,319.63,320.5,1955.0,320.46,321.03,319.63,320.5,1955.0
2022-12-23 14:00:00,320.79,321.56,320.14,320.86,1100.0,320.79,321.56,320.14,320.86,1100.0
2022-12-23 14:30:00,321.68,322.25,321.18,322.25,6546.0,321.68,322.25,321.18,322.25,6546.0
2022-12-23 15:00:00,322.81,322.95,321.9,322.11,12087.0,322.81,322.95,321.9,322.11,12087.0
2022-12-23 15:30:00,321.75,323.72,321.09,323.36,22931.0,321.75,323.72,321.09,323.36,22931.0
2022-12-27 09:30:00,319.47,320.29,316.4,316.8,14357.0,319.47,320.29,316.4,316.8,14357.0
2022-12-27 10:00:00,316.63,320.76,316.48,319.39,12909.0,316.63,320.76,316.48,319.39,12909.0
2022-12-27 10:30:00,319.94,319.97,317.51,317.52,13025.0,319.94,319.97,317.51,317.52,13025.0
2022-12-27 11:00:00,318.0,318.3,316.92,317.93,5338.0,318.0,318.3,316.92,317.93,5338.0
2022-12-27 11:30:00,317.56,318.76,316.91,317.35,2798.0,317.56,318.76,316.91,317.35,2798.0
2022-12-27 12:00:00,317.8,318.45,317.49,317.77,3654.0,317.8,318.45,317.49,317.77,3654.0
2022-12-27 12:30:00,317.87,317.93,315.37,316.96,7741.0,317.87,317.93,315.37,316.96,7741.0
2022-12-27 13:00:00,317.92,317.92,317.15,317.15,6886.0,317.92,317.92,317.15,317.15,6886.0
2022-12-27 13:30:00,317.08,317.11,315.63,315.94,3941.0,317.08,317.11,315.63,315.94,3941.0
2022-12-27 14:00:00,315.94,317.37,315.94,317.06,3562.0,315.94,317.37,315.94,317.06,3562.0
2022-12-27 14:30:00,317.25,318.46,317.03,318.19,7074.0,317.25,318.46,317.03,318.19,7074.0
2022-12-27 15:00:00,318.34,318.98,318.14,318.92,8184.0,318.34,318.98,318.14,318.92,8184.0
2022-12-27 15:30:00,318.67,319.01,317.21,318.23,15911.0,318.67,319.01,317.21,318.23,15911.0
2022-12-28 09:30:00,315.98,319.6,313.86,317.98,21239.0,315.98,319.6,313.86,317.98,21239.0
2022-12-28 10:00:00,318.25,320.48,318.11,318.65,36819.0,318.25,320.48,318.11,318.65,36819.0
2022-12-28 10:30:00,318.78,318.8,315.74,315.75,13060.0,318.78,318.8,315.74,315.75,13060.0
2022-12-28 11:00:00,315.92,316.78,315.75,316.25,4183.0,315.92,316.78,315.75,316.25,4183.0
2022-12-28 11:30:00,316.14,317.28,315.84,316.58,11149.0,316.14,317.28,315.84,316.58,11149.0
2022-12-28 12:00:00,316.88,317.42,316.42,317.42,2638.0,316.88,317.42,316.42,317.42,2638.0
2022-12-28 12:30:00,317.28,319.09,317.17,319.09,3551.0,317.28,319.09,317.17,319.09,3551.0
2022-12-28 13:00:00,319.01,320.25,318.84,320.18,5162.0,319.01,320.25,318.84,320.18,5162.0
2022-12-28 13:30:00,319.81,320.36,318.82,319.37,4074.0,319.81,320.36,318.82,319.37,4074.0
2022-12-28 14:00:00,319.12,319.12,317.82,317.98,3940.0,319.12,319.12,317.82,317.98,3940.0
2022-12-28 14:30:00,317.73,317.81,316.42,317.13,5050.0,317.73,317.81,316.42,317.13,5050.0
2022-12-28 15:00:00,316.95,317.07,315.92,316.77,4795.0,316.95,317.07,315.92,316.77,4795.0
2022-12-28 15:30:00,316.95,317.42,316.13,316.65,18425.0,316.95,317.42,316.13,316.65,18425.0
2022-12-29 09:30:00,321.46,328.2,321.11,327.12,13193.0,321.46,328.2,321.11,327.12,13193.0
2022-12-29 10:00:00,327.75,330.87,327.07,329.77,8614.0,327.75,330.87,327.07,329.77,8614.0
2022-12-29 10:30:00,330.02,331.63,330.01,330.16,5543.0,330.02,331.63,330.01,330.16,5543.0
2022-12-29 11:00:00,330.2,330.25,326.85,328.84,7917.0,330.2,330.25,326.85,328.84,7917.0
2022-12-29 11:30:00,329.22,330.63,329.22,330.25,4230.0,329.22,330.63,329.22,330.25,4230.0
2022-12-29 12:00:00,330.52,332.04,329.91,331.47,7348.0,330.52,332.04,329.91,331.47,7348.0
2022-12-29 12:30:00,331.41,331.48,330.72,331.06,2577.0,331.41,331.48,330.72,331.06,2577.0
2022-12-29 13:00:00,330.72,330.72,328.81,328.96,4545.0,330.72,330.72,328.81,328.96,4545.0
2022-12-29 13:30:00,329.0,330.28,328.95,330.28,2207.0,329.0,330.28,328.95,330.28,2207.0
2022-12-29 14:00:00,330.27,331.43,330.27,331.04,2263.0,330.27,331.43,330.27,331.04,2263.0
2022-12-29 14:30:00,330.84,331.26,330.3,330.99,4469.0,330.84,331.26,330.3,330.99,4469.0
2022-12-29 15:00:00,331.06,332.92,331.06,332.49,6026.0,331.06,332.92,331.06,332.49,6026.0
2022-12-29 15:30:00,332.57,333.75,330.39,330.78,33831.0,332.57,333.75,330.39,330.78,33831.0
2022-12-30 09:30:00,323.7,325.21,321.62,324.01,9179.0,323.7,325.21,321.62,324.01,9179.0
2022-12-30 10:00:00,324.57,328.5,324.57,327.48,4332.0,324.57,328.5,324.57,327.48,4332.0
2022-12-30 10:30:00,326.52,329.05,326.52,328.24,1302.0,326.52,329.05,326.52,328.24,1302.0
2022-12-30 11:00:00,327.06,327.06,324.1,324.1,1419.0,327.06,327.06,324.1,324.1,1419.0
2022-12-30 11:30:00,323.67,324.96,323.67,324.96,1827.0,323.67,324.96,323.67,324.96,1827.0
2022-12-30 12:00:00,325.64,325.64,323.84,323.84,737.0,325.64,325.64,323.84,323.84,737.0
2022-12-30 12:30:00,323.84,324.88,323.64,324.11,3389.0,323.84,324.88,323.64,324.11,3389.0
2022-12-30 13:00:00,324.11,324.11,320.88,320.95,3131.0,324.11,324.11,320.88,320.95,3131.0
2022-12-30 13:30:00,321.58,321.95,321.4,321.81,7388.0,321.58,321.95,321.4,321.81,7388.0
2022-12-30 14:00:00,321.81,321.81,320.0,321.53,11358.0,321.81,321.81,320.0,321.53,11358.0
2022-12-30 14:30:00,321.94,322.4,321.39,322.4,2238.0,321.94,322.4,321.39,322.4,2238.0
2022-12-30 15:00:00,322.63,324.74,322.63,324.15,2178.0,322.63,324.74,322.63,324.15,2178.0
2022-12-30 15:30:00,323.88,328.25,323.74,327.53,16988.0,323.88,328.25,323.74,327.53,16988.0
2023-01-03 09:30:00,334.78,337.52,330.02,331.55,23033.0,334.78,337.52,330.02,331.55,23033.0
2023-01-03 10:00:00,333.17,333.45,330.61,330.61,5002.0,333.17,333.45,330.61,330.61,5002.0
2023-01-03 10:30:00,331.02,332.42,330.44,332.38,13522.0,331.02,332.42,330.44,332.38,13522.0
2023-01-03 11:00:00,331.65,331.87,328.65,329.06,5304.0,331.65,331.87,328.65,329.06,5304.0
2023-01-03 11:30:00,328.5,328.98,327.4,327.86,1934.0,328.5,328.98,327.4,327.86,1934.0
2023-01-03 12:00:00,327.82,328.16,325.01,325.67,5957.0,327.82,328.16,325.01,325.67,5957.0
2023-01-03 12:30:00,325.92,327.66,325.89,327.66,4273.0,325.92,327.66,325.89,327.66,4273.0
2023-01-03 13:00:00,327.98,329.56,327.5,329.56,7864.0,327.98,329.56,327.5,329.56,7864.0
2023-01-03 13:30:00,329.58,330.69,328.38,330.69,7154.0,329.58,330.69,328.38,330.69,7154.0
2023-01-03 14:00:00,331.04,331.36,329.0,329.42,16141.0,331.04,331.36,329.0,329.42,16141.0
2023-01-03 14:30:00,329.43,330.03,327.94,327.94,7509.0,329.43,330.03,327.94,327.94,7509.0
2023-01-03 15:00:00,328.93,330.89,328.49,330.01,6238.0,328.93,330.89,328.49,330.01,6238.0
2023-01-03 15:30:00,330.82,332.15,330.29,331.43,22406.0,330.82,332.15,330.29,331.43,22406.0
2023-01-04 09:30:00,336.81,337.8,334.88,335.1,2586.0,336.81,337.8,334.88,335.1,2586.0
2023-01-04 10:00:00,336.5,337.85,332.31,334.38,10562.0,336.5,337.85,332.31,334.38,10562.0
2023-01-04 10:30:00,335.33,335.64,331.2,335.22,4461.0,335.33,335.64,331.2,335.22,4461.0
2023-01-04 11:00:00,335.43,337.96,335.43,337.96,3751.0,335.43,337.96,335.43,337.96,3751.0
2023-01-04 11:30:00,337.95,340.99,337.95,340.83,5606.0,337.95,340.99,337.95,340.83,5606.0
2023-01-04 12:00:00,339.91,339.91,338.14,338.42,2965.0,339.91,339.91,338.14,338.42,2965.0
2023-01-04 12:30:00,338.38,339.87,337.98,338.38,3999.0,338.38,339.87,337.98,338.38,3999.0
2023-01-04 13:00:00,337.89,340.89,336.69,340.86,2501.0,337.89,340.89,336.69,340.86,2501.0
2023-01-04 13:30:00,340.93,341.45,339.7,340.02,3157.0,340.93,341.45,339.7,340.02,3157.0
2023-01-04 14:00:00,340.42,340.42,334.63,334.63,11257.0,340.42,340.42,334.63,334.63,11257.0
2023-01-04 14:30:00,334.29,336.66,334.26,336.66,4511.0,334.29,336.66,334.26,336.66,4511.0
2023-01-04 15:00:00,337.01,337.47,335.28,336.07,13475.0,337.01,337.47,335.28,336.07,13475.0
2023-01-04 15:30:00,336.09,336.11,332.62,335.04,31909.0,336.09,336.11,332.62,335.04,31909.0
2023-01-05 09:30:00,325.83,327.95,320.76,321.87,12398.0,325.83,327.95,320.76,321.87,12398.0
2023-01-05 10:00:00,322.08,327.59,321.14,322.25,13189.0,322.08,327.59,321.14,322.25,13189.0
2023-01-05 10:30:00,321.07,321.09,310.7,310.7,26370.0,321.07,321.09,310.7,310.7,26370.0
2023-01-05 11:00:00,312.13,312.13,306.44,307.9,18081.0,312.13,312.13,306.44,307.9,18081.0
2023-01-05 11:30:00,308.04,308.67,305.0,306.07,21996.0,308.04,308.67,305.0,306.07,21996.0
2023-01-05 12:00:00,305.6,309.12,305.07,309.12,32455.0,305.6,309.12,305.07,309.12,32455.0
2023-01-05 12:30:00,308.6,309.15,301.37,303.28,20616.0,308.6,309.15,301.37,303.28,20616.0
2023-01-05 13:00:00,303.16,305.1,302.08,303.86,14876.0,303.16,305.1,302.08,303.86,14876.0
2023-01-05 13:30:00,303.86,305.64,303.86,304.49,35190.0,303.86,305.64,303.86,304.49,35190.0
2023-01-05 14:00:00,304.68,308.41,304.46,305.28,17016.0,304.68,308.41,304.46,305.28,17016.0
2023-01-05 14:30:00,305.25,307.03,303.53,306.88,56354.0,305.25,307.03,303.53,306.88,56354.0
2023-01-05 15:00:00,306.6,309.17,305.71,308.0,60945.0,306.6,309.17,305.71,308.0,60945.0
2023-01-05 15:30:00,307.8,314.06,307.78,313.55,76604.0,307.8,314.06,307.78,313.55,76604.0
2023-01-06 09:30:00,315.2,316.93,310.18,310.18,14463.0,315.2,316.93,310.18,310.18,14463.0
2023-01-06 10:00:00,311.05,315.06,310.87,313.39,5992.0,311.05,315.06,310.87,313.39,5992.0
2023-01-06 10:30:00,313.96,318.11,313.53,317.83,9864.0,313.96,318.11,313.53,317.83,9864.0
2023-01-06 11:00:00,317.82,318.26,316.72,317.39,3545.0,317.82,318.26,316.72,317.39,3545.0
2023-01-06 11:30:00,317.01,317.09,315.93,316.4,2359.0,317.01,317.09,315.93,316.4,2359.0
2023-01-06 12:00:00,316.67,317.36,316.67,317.06,1944.0,316.67,317.36,316.67,317.06,1944.0
2023-01-06 12:30:00,316.99,317.16,316.31,317.16,1743.0,316.99,317.16,316.31,317.16,1743.0
2023-01-06 13:00:00,316.99,318.45,316.99,318.33,9316.0,316.99,318.45,316.99,318.33,9316.0
2023-01-06 13:30:00,319.46,320.0,319.45,319.88,2002.0,319.46,320.0,319.45,319.88,2002.0
2023-01-06 14:00:00,319.81,319.84,318.8,318.8,8733.0,319.81,319.84,318.8,318.8,8733.0
2023-01-06 14:30:00,319.08,319.08,318.2,318.36,5058.0,319.08,319.08,318.2,318.36,5058.0
2023-01-06 15:00:00,318.51,318.93,315.68,315.68,12664.0,318.51,318.93,315.68,315.68,12664.0
2023-01-06 15:30:00,315.67,316.95,314.66,316.71,27101.0,315.67,316.95,314.66,316.71,27101.0
2023-01-09 09:30:00,322.81,325.0,320.37,324.54,19978.0,322.81,325.0,320.37,324.54,19978.0
2023-01-09 10:00:00,325.0,326.61,323.29,325.0,25246.0,325.0,326.61,323.29,325.0,25246.0
2023-01-09 10:30:00,325.4,328.9,325.4,327.04,7974.0,325.4,328.9,325.4,327.04,7974.0
2023-01-09 11:00:00,327.17,328.92,327.16,327.95,11226.0,327.17,328.92,327.16,327.95,11226.0
2023-01-09 11:30:00,328.19,329.36,327.7,328.94,8827.0,328.19,329.36,327.7,328.94,8827.0
2023-01-09 12:00:00,328.75,328.9,327.0,328.0,12688.0,328.75,328.9,327.0,328.0,12688.0
2023-01-09 12:30:00,328.0,330.0,327.46,330.0,8252.0,328.0,330.0,327.46,330.0,8252.0
2023-01-09 13:00:00,331.0,331.87,329.86,331.87,4460.0,331.0,331.87,329.86,331.87,4460.0
2023-01-09 13:30:00,331.86,331.86,328.21,328.88,7024.0,331.86,331.86,328.21,328.88,7024.0
2023-01-09 14:00:00,329.18,330.0,327.83,327.86,12526.0,329.18,330.0,327.83,327.86,12526.0
2023-01-09 14:30:00,327.95,327.95,325.12,325.12,8090.0,327.95,327.95,325.12,325.12,8090.0
2023-01-09 15:00:00,325.09,326.92,324.75,326.25,6807.0,325.09,326.92,324.75,326.25,6807.0
2023-01-09 15:30:00,326.13,326.24,324.57,324.87,15905.0,326.13,326.24,324.57,324.87,15905.0
2023-01-10 09:30:00,323.23,327.51,322.04,324.07,4619.0,323.23,327.51,322.04,324.07,4619.0
2023-01-10 10:00:00,323.66,324.42,322.23,323.22,5331.0,323.66,324.42,322.23,323.22,5331.0
2023-01-10 10:30:00,323.34,323.34,319.35,321.76,5271.0,323.34,323.34,319.35,321.76,5271.0
2023-01-10 11:00:00,321.39,322.99,321.14,322.99,1887.0,321.39,322.99,321.14,322.99,1887.0
2023-01-10 11:30:00,322.55,322.96,321.52,322.43,3647.0,322.55,322.96,321.52,322.43,3647.0
2023-01-10 12:00:00,321.49,322.41,321.36,321.77,2104.0,321.49,322.41,321.36,321.77,2104.0
2023-01-10 12:30:00,321.55,322.86,321.55,322.68,2173.0,321.55,322.86,321.55,322.68,2173.0
2023-01-10 13:00:00,322.93,323.46,322.69,323.46,2756.0,322.93,323.46,322.69,323.46,2756.0
2023-01-10 13:30:00,323.71,324.38,323.56,323.94,1400.0,323.71,324.38,323.56,323.94,1400.0
2023-01-10 14:00:00,324.06,325.52,323.92,325.1,1653.0,324.06,325.52,323.92,325.1,1653.0
2023-01-10 14:30:00,325.76,326.49,325.37,325.77,1941.0,325.76,326.49,325.37,325.77,1941.0
2023-01-10 15:00:00,325.34,325.49,324.61,324.86,2343.0,325.34,325.49,324.61,324.86,2343.0
2023-01-10 15:30:00,324.88,327.23,324.19,326.69,21217.0,324.88,327.23,324.19,326.69,21217.0
2023-01-11 09:30:00,331.49,333.0,331.36,332.78,4292.0,331.49,333.0,331.36,332.78,4292.0
2023-01-11 10:00:00,332.36,334.42,331.89,334.42,2489.0,332.36,334.42,331.89,334.42,2489.0
2023-01-11 10:30:00,334.17,334.48,332.11,332.48,3428.0,334.17,334.48,332.11,332.48,3428.0
2023-01-11 11:00:00,331.7,332.99,331.17,332.93,3542.0,331.7,332.99,331.17,332.93,3542.0
2023-01-11 11:30:00,333.07,334.68,332.98,334.36,2147.0,333.07,334.68,332.98,334.36,2147.0
2023-01-11 12:00:00,334.73,334.99,333.37,333.89,2281.0,334.73,334.99,333.37,333.89,2281.0
2023-01-11 12:30:00,333.64,333.97,333.47,333.47,611.0,333.64,333.97,333.47,333.47,611.0
2023-01-11 13:00:00,333.67,333.81,332.96,333.79,3482.0,333.67,333.81,332.96,333.79,3482.0
2023-01-11 13:30:00,334.0,334.8,333.98,334.01,4006.0,334.0,334.8,333.98,334.01,4006.0
2023-01-11 14:00:00,333.73,334.04,333.43,333.48,1533.0,333.73,334.04,333.43,333.48,1533.0
2023-01-11 14:30:00,333.29,334.63,333.29,334.29,2858.0,333.29,334.63,333.29,334.29,2858.0
2023-01-11 15:00:00,334.41,336.39,334.3,336.39,5987.0,334.41,336.39,334.3,336.39,5987.0
2023-01-11 15:30:00,336.0,336.98,333.95,336.98,23832.0,336.0,336.98,333.95,336.98,23832.0
2023-01-12 09:30:00,340.0,340.0,331.59,332.42,11370.0,340.0,340.0,331.59,332.42,11370.0
2023-01-12 10:00:00,332.92,338.99,332.44,337.0,4726.0,332.92,338.99,332.44,337.0,4726.0
2023-01-12 10:30:00,335.18,338.0,335.14,337.34,2701.0,335.18,338.0,335.14,337.34,2701.0
2023-01-12 11:00:00,336.47,337.93,335.3,337.66,6367.0,336.47,337.93,335.3,337.66,6367.0
2023-01-12 11:30:00,337.66,338.0,336.66,336.84,1558.0,337.66,338.0,336.66,336.84,1558.0
2023-01-12 12:00:00,336.84,336.84,335.8,336.18,6271.0,336.84,336.84,335.8,336.18,6271.0
2023-01-12 12:30:00,336.13,338.2,335.78,338.04,5067.0,336.13,338.2,335.78,338.04,5067.0
2023-01-12 13:00:00,337.35,338.05,334.9,334.91,9987.0,337.35,338.05,334.9,334.91,9987.0
2023-01-12 13:30:00,335.54,339.72,335.54,339.72,6173.0,335.54,339.72,335.54,339.72,6173.0
2023-01-12 14:00:00,339.74,339.74,338.9,338.96,2149.0,339.74,339.74,338.9,338.96,2149.0
2023-01-12 14:30:00,339.41,340.92,339.41,340.68,3434.0,339.41,340.92,339.41,340.68,3434.0
2023-01-12 15:00:00,340.44,340.48,339.19,340.47,3974.0,340.44,340.48,339.19,340.47,3974.0
2023-01-12 15:30:00,340.58,341.36,339.99,340.99,30862.0,340.58,341.36,339.99,340.99,30862.0
2023-01-13 09:30:00,336.21,343.04,336.21,340.2,21632.0,336.21,343.04,336.21,340.2,21632.0
2023-01-13 10:00:00,341.43,343.3,341.36,343.25,5169.0,341.43,343.3,341.36,343.25,5169.0
2023-01-13 10:30:00,343.3,343.4,341.78,342.64,7571.0,343.3,343.4,341.78,342.64,7571.0
2023-01-13 11:00:00,343.32,344.19,341.22,343.14,18234.0,343.32,344.19,341.22,343.14,18234.0
2023-01-13 11:30:00,342.5,342.51,339.55,341.0,2014.0,342.5,342.51,339.55,341.0,2014.0
2023-01-13 12:00:00,340.85,341.92,340.58,341.92,1042.0,340.85,341.92,340.58,341.92,1042.0
2023-01-13 12:30:00,341.55,341.88,339.97,340.46,1906.0,341.55,341.88,339.97,340.46,1906.0
2023-01-13 13:00:00,340.11,340.11,338.42,339.39,5098.0,340.11,340.11,338.42,339.39,5098.0
2023-01-13 13:30:00,339.7,340.91,339.7,340.7,4677.0,339.7,340.91,339.7,340.7,4677.0
2023-01-13 14:00:00,340.83,341.35,339.99,340.67,3100.0,340.83,341.35,339.99,340.67,3100.0
2023-01-13 14:30:00,340.97,341.57,340.69,341.35,5839.0,340.97,341.57,340.69,341.35,5839.0
2023-01-13 15:00:00,341.22,341.79,341.08,341.79,1064.0,341.22,341.79,341.08,341.79,1064.0
2023-01-13 15:30:00,342.27,346.52,342.21,345.87,26050.0,342.27,346.52,342.21,345.87,26050.0
2023-01-17 09:30:00,343.0,352.2,342.5,352.08,16437.0,343.0,352.2,342.5,352.08,16437.0
2023-01-17 10:00:00,353.7,354.67,351.8,354.31,12191.0,353.7,354.67,351.8,354.31,12191.0
2023-01-17 10:30:00,354.48,354.48,351.32,352.66,10199.0,354.48,354.48,351.32,352.66,10199.0
2023-01-17 11:00:00,352.88,353.51,349.59,353.51,8930.0,352.88,353.51,349.59,353.51,8930.0
2023-01-17 11:30:00,353.38,354.82,353.31,354.82,3546.0,353.38,354.82,353.31,354.82,3546.0
2023-01-17 12:00:00,354.27,354.57,353.21,353.4,4746.0,354.27,354.57,353.21,353.4,4746.0
2023-01-17 12:30:00,353.4,355.84,352.46,354.72,7217.0,353.4,355.84,352.46,354.72,7217.0
2023-01-17 13:00:00,354.41,355.29,354.28,355.29,8594.0,354.41,355.29,354.28,355.29,8594.0
2023-01-17 13:30:00,355.35,356.39,354.09,355.13,39512.0,355.35,356.39,354.09,355.13,39512.0
2023-01-17 14:00:00,355.13,356.76,355.13,356.21,4436.0,355.13,356.76,355.13,356.21,4436.0
2023-01-17 14:30:00,355.89,356.52,355.21,355.27,3037.0,355.89,356.52,355.21,355.27,3037.0
2023-01-17 15:00:00,355.14,356.66,354.83,356.19,9211.0,355.14,356.66,354.83,356.19,9211.0
2023-01-17 15:30:00,356.66,358.66,356.05,357.64,41230.0,356.66,358.66,356.05,357.64,41230.0
2023-01-18 09:30:00,363.44,369.83,362.98,369.83,13078.0,363.44,369.83,362.98,369.83,13078.0
2023-01-18 10:00:00,369.85,371.1,365.88,367.64,21991.0,369.85,371.1,365.88,367.64,21991.0
2023-01-18 10:30:00,366.36,367.18,362.94,365.06,11569.0,366.36,367.18,362.94,365.06,11569.0
2023-01-18 11:00:00,365.16,366.14,361.0,363.3,16346.0,365.16,366.14,361.0,363.3,16346.0
2023-01-18 11:30:00,362.84,363.05,360.94,361.14,4294.0,362.84,363.05,360.94,361.14,4294.0
2023-01-18 12:00:00,361.37,362.11,360.26,360.27,3874.0,361.37,362.11,360.26,360.27,3874.0
2023-01-18 12:30:00,359.46,361.67,359.35,360.59,5666.0,359.46,361.67,359.35,360.59,5666.0
2023-01-18 13:00:00,360.02,360.94,358.06,359.97,10917.0,360.02,360.94,358.06,359.97,10917.0
2023-01-18 13:30:00,360.13,360.57,357.88,357.88,15921.0,360.13,360.57,357.88,357.88,15921.0
2023-01-18 14:00:00,358.13,358.19,356.18,357.19,3720.0,358.13,358.19,356.18,357.19,3720.0
2023-01-18 14:30:00,357.0,357.0,356.02,356.4,4381.0,357.0,357.0,356.02,356.4,4381.0
2023-01-18 15:00:00,356.29,356.53,354.69,354.7,9097.0,356.29,356.53,354.69,354.7,9097.0
2023-01-18 15:30:00,354.71,355.48,352.4,352.7,26454.0,354.71,355.48,352.4,352.7,26454.0
2023-01-19 09:30:00,347.4,350.91,338.17,342.3,57138.0,347.4,350.91,338.17,342.3,57138.0
2023-01-19 10:00:00,342.75,343.72,338.79,339.51,37551.0,342.75,343.72,338.79,339.51,37551.0
2023-01-19 10:30:00,338.43,340.3,338.0,338.81,7232.0,338.43,340.3,338.0,338.81,7232.0
2023-01-19 11:00:00,338.84,340.62,338.39,339.89,4742.0,338.84,340.62,338.39,339.89,4742.0
2023-01-19 11:30:00,339.99,340.35,339.13,340.35,7140.0,339.99,340.35,339.13,340.35,7140.0
2023-01-19 12:00:00,340.35,340.7,339.52,340.15,17076.0,340.35,340.7,339.52,340.15,17076.0
2023-01-19 12:30:00,340.84,340.9,339.25,339.5,9758.0,340.84,340.9,339.25,339.5,9758.0
2023-01-19 13:00:00,340.14,340.32,337.8,337.81,7536.0,340.14,340.32,337.8,337.81,7536.0
2023-01-19 13:30:00,338.4,340.77,338.4,339.83,5491.0,338.4,340.77,338.4,339.83,5491.0
2023-01-19 14:00:00,339.66,340.22,339.2,340.05,7342.0,339.66,340.22,339.2,340.05,7342.0
2023-01-19 14:30:00,339.97,340.83,338.47,338.73,40198.0,339.97,340.83,338.47,338.73,40198.0
2023-01-19 15:00:00,338.63,338.66,336.77,337.71,6706.0,338.63,338.66,336.77,337.71,6706.0
2023-01-19 15:30:00,337.73,338.83,335.8,335.83,21853.0,337.73,338.83,335.8,335.83,21853.0
2023-01-20 09:30:00,338.55,343.8,338.55,342.57,21852.0,338.55,343.8,338.55,342.57,21852.0
2023-01-20 10:00:00,343.37,343.43,339.03,340.27,22649.0,343.37,343.43,339.03,340.27,22649.0
2023-01-20 10:30:00,340.41,340.69,338.66,340.09,21603.0,340.41,340.69,338.66,340.09,21603.0
2023-01-20 11:00:00,339.53,341.07,339.3,340.46,61555.0,339.53,341.07,339.3,340.46,61555.0
2023-01-20 11:30:00,340.56,340.81,339.39,339.4,23216.0,340.56,340.81,339.39,339.4,23216.0
2023-01-20 12:00:00,340.07,340.83,339.32,340.1,26921.0,340.07,340.83,339.32,340.1,26921.0
2023-01-20 12:30:00,340.1,342.83,339.87,341.39,46465.0,340.1,342.83,339.87,341.39,46465.0
2023-01-20 13:00:00,341.86,341.95,339.76,339.81,4881.0,341.86,341.95,339.76,339.81,4881.0
2023-01-20 13:30:00,340.11,342.1,340.05,340.4,18013.0,340.11,342.1,340.05,340.4,18013.0
2023-01-20 14:00:00,341.08,343.1,340.11,342.15,19664.0,341.08,343.1,340.11,342.15,19664.0
2023-01-20 14:30:00,342.29,342.32,339.65,341.7,10517.0,342.29,342.32,339.65,341.7,10517.0
2023-01-20 15:00:00,342.15,343.1,341.53,342.6,9723.0,342.15,343.1,341.53,342.6,9723.0
2023-01-20 15:30:00,343.07,345.04,342.32,344.61,39236.0,343.07,345.04,342.32,344.61,39236.0
2023-01-23 09:30:00,346.94,348.3,340.45,340.54,27183.0,346.94,348.3,340.45,340.54,27183.0
2023-01-23 10:00:00,341.17,345.01,340.93,345.0,16729.0,341.17,345.01,340.93,345.0,16729.0
2023-01-23 10:30:00,345.4,347.25,344.68,345.87,25405.0,345.4,347.25,344.68,345.87,25405.0
2023-01-23 11:00:00,346.33,348.88,346.33,346.94,57193.0,346.33,348.88,346.33,346.94,57193.0
2023-01-23 11:30:00,347.02,349.95,347.01,348.71,47035.0,347.02,349.95,347.01,348.71,47035.0
2023-01-23 12:00:00,348.52,348.77,346.42,346.62,9419.0,348.52,348.77,346.42,346.62,9419.0
2023-01-23 12:30:00,346.71,347.3,346.49,347.17,54563.0,346.71,347.3,346.49,347.17,54563.0
2023-01-23 13:00:00,347.19,347.3,346.5,346.5,15214.0,347.19,347.3,346.5,346.5,15214.0
2023-01-23 13:30:00,347.14,347.46,346.31,346.92,54332.0,347.14,347.46,346.31,346.92,54332.0
2023-01-23 14:00:00,346.65,347.2,345.98,346.53,8447.0,346.65,347.2,345.98,346.53,8447.0
2023-01-23 14:30:00,347.13,347.17,344.6,346.6,6080.0,347.13,347.17,344.6,346.6,6080.0
2023-01-23 15:00:00,346.55,348.93,346.34,348.79,13086.0,346.55,348.93,346.34,348.79,13086.0
2023-01-23 15:30:00,349.06,349.99,348.45,348.47,42476.0,349.06,349.99,348.45,348.47,42476.0
2023-01-24 09:30:00,347.92,348.6,339.47,343.01,40838.0,347.92,348.6,339.47,343.01,40838.0
2023-01-24 10:00:00,342.91,344.79,339.71,339.72,6546.0,342.91,344.79,339.71,339.72,6546.0
2023-01-24 10:30:00,340.5,343.05,339.3,343.04,6946.0,340.5,343.05,339.3,343.04,6946.0
2023-01-24 11:00:00,343.0,343.0,340.76,341.4,5566.0,343.0,343.0,340.76,341.4,5566.0
2023-01-24 11:30:00,342.59,342.77,341.14,341.67,3551.0,342.59,342.77,341.14,341.67,3551.0
2023-01-24 12:00:00,341.0,342.23,340.01,340.52,2600.0,341.0,342.23,340.01,340.52,2600.0
2023-01-24 12:30:00,340.21,340.4,338.2,338.3,5130.0,340.21,340.4,338.2,338.3,5130.0
2023-01-24 13:00:00,338.82,338.82,337.08,338.16,3049.0,338.82,338.82,337.08,338.16,3049.0
2023-01-24 13:30:00,338.21,340.0,338.2,339.06,3673.0,338.21,340.0,338.2,339.06,3673.0
2023-01-24 14:00:00,339.06,340.46,338.3,340.38,6086.0,339.06,340.46,338.3,340.38,6086.0
2023-01-24 14:30:00,340.44,340.58,337.46,337.46,6935.0,340.44,340.58,337.46,337.46,6935.0
2023-01-24 15:00:00,337.59,337.59,334.06,335.44,8918.0,337.59,337.59,334.06,335.44,8918.0
2023-01-24 15:30:00,335.16,335.28,331.26,331.56,46849.0,335.16,335.28,331.26,331.56,46849.0
2023-01-25 09:30:00,323.21,323.21,316.42,316.56,37913.0,323.21,323.21,316.42,316.56,37913.0
2023-01-25 10:00:00,316.89,320.45,316.82,319.83,12054.0,316.89,320.45,316.82,319.83,12054.0
2023-01-25 10:30:00,320.06,320.77,318.13,320.0,9841.0,320.06,320.77,318.13,320.0,9841.0
2023-01-25 11:00:00,319.73,322.0,319.53,320.85,27185.0,319.73,322.0,319.53,320.85,27185.0
2023-01-25 11:30:00,320.54,322.39,320.25,321.7,7642.0,320.54,322.39,320.25,321.7,7642.0
2023-01-25 12:00:00,321.51,321.79,319.91,320.18,6886.0,321.51,321.79,319.91,320.18,6886.0
2023-01-25 12:30:00,319.85,322.3,319.54,322.07,35218.0,319.85,322.3,319.54,322.07,35218.0
2023-01-25 13:00:00,322.4,324.8,321.83,324.8,18274.0,322.4,324.8,321.83,324.8,18274.0
2023-01-25 13:30:00,324.66,326.23,324.64,325.4,25655.0,324.66,326.23,324.64,325.4,25655.0
2023-01-25 14:00:00,325.4,327.3,325.19,326.18,9362.0,325.4,327.3,325.19,326.18,9362.0
2023-01-25 14:30:00,326.23,326.42,324.64,325.49,9331.0,326.23,326.42,324.64,325.49,9331.0
2023-01-25 15:00:00,326.02,328.85,325.77,328.85,36399.0,326.02,328.85,325.77,328.85,36399.0
2023-01-25 15:30:00,328.7,329.91,327.77,329.05,38328.0,328.7,329.91,327.77,329.05,38328.0
2023-01-26 09:30:00,338.32,339.64,335.0,337.31,10044.0,338.32,339.64,335.0,337.31,10044.0
2023-01-26 10:00:00,337.96,341.0,335.83,339.42,10187.0,337.96,341.0,335.83,339.42,10187.0
2023-01-26 10:30:00,340.0,340.52,336.64,336.64,6370.0,340.0,340.52,336.64,336.64,6370.0
2023-01-26 11:00:00,337.45,339.26,337.03,338.18,3550.0,337.45,339.26,337.03,338.18,3550.0
2023-01-26 11:30:00,338.06,338.67,337.25,337.61,2467.0,338.06,338.67,337.25,337.61,2467.0
2023-01-26 12:00:00,339.15,340.79,339.14,339.15,3311.0,339.15,340.79,339.14,339.15,3311.0
2023-01-26 12:30:00,339.15,341.58,339.15,341.51,8447.0,339.15,341.58,339.15,341.51,8447.0
2023-01-26 13:00:00,341.99,343.04,340.72,343.02,8298.0,341.99,343.04,340.72,343.02,8298.0
2023-01-26 13:30:00,343.37,345.83,343.37,345.06,10384.0,343.37,345.83,343.37,345.06,10384.0
2023-01-26 14:00:00,345.47,346.88,344.51,344.51,8028.0,345.47,346.88,344.51,344.51,8028.0
2023-01-26 14:30:00,344.52,344.52,341.83,343.35,7093.0,344.52,344.52,341.83,343.35,7093.0
2023-01-26 15:00:00,343.05,343.35,342.15,342.68,6172.0,343.05,343.35,342.15,342.68,6172.0
2023-01-26 15:30:00,342.82,344.74,341.64,344.18,30648.0,342.82,344.74,341.64,344.18,30648.0
2023-01-27 09:30:00,339.38,343.52,339.38,342.38,17483.0,339.38,343.52,339.38,342.38,17483.0
2023-01-27 10:00:00,342.69,344.95,340.32,341.21,18090.0,342.69,344.95,340.32,341.21,18090.0
2023-01-27 10:30:00,341.0,341.43,337.63,337.99,9981.0,341.0,341.43,337.63,337.99,9981.0
2023-01-27 11:00:00,337.77,338.83,335.87,336.86,31657.0,337.77,338.83,335.87,336.86,31657.0
2023-01-27 11:30:00,336.67,339.45,336.67,338.75,8198.0,336.67,339.45,336.67,338.75,8198.0
2023-01-27 12:00:00,339.15,340.6,337.5,339.89,5232.0,339.15,340.6,337.5,339.89,5232.0
2023-01-27 12:30:00,340.34,341.03,339.08,340.42,4949.0,340.34,341.03,339.08,340.42,4949.0
2023-01-27 13:00:00,339.84,339.85,338.72,339.34,2820.0,339.84,339.85,338.72,339.34,2820.0
2023-01-27 13:30:00,340.49,342.41,340.4,342.41,1725.0,340.49,342.41,340.4,342.41,1725.0
2023-01-27 14:00:00,342.62,342.99,340.3,342.99,18299.0,342.62,342.99,340.3,342.99,18299.0
2023-01-27 14:30:00,342.98,343.03,342.03,342.74,11380.0,342.98,343.03,342.03,342.74,11380.0
2023-01-27 15:00:00,342.85,345.25,342.84,344.48,6327.0,342.85,345.25,342.84,344.48,6327.0
2023-01-27 15:30:00,344.78,345.04,341.3,341.3,28512.0,344.78,345.04,341.3,341.3,28512.0
2023-01-30 09:30:00,336.02,338.34,331.47,337.99,12809.0,336.02,338.34,331.47,337.99,12809.0
2023-01-30 10:00:00,338.36,339.36,333.55,334.14,12062.0,338.36,339.36,333.55,334.14,12062.0
2023-01-30 10:30:00,334.54,334.54,332.4,333.44,4465.0,334.54,334.54,332.4,333.44,4465.0
2023-01-30 11:00:00,333.83,336.6,333.61,336.6,6710.0,333.83,336.6,333.61,336.6,6710.0
2023-01-30 11:30:00,337.06,337.44,335.49,337.44,2867.0,337.06,337.44,335.49,337.44,2867.0
2023-01-30 12:00:00,337.58,338.01,336.84,337.99,1596.0,337.58,338.01,336.84,337.99,1596.0
2023-01-30 12:30:00,338.19,338.21,336.17,336.78,4786.0,338.19,338.21,336.17,336.78,4786.0
2023-01-30 13:00:00,336.28,336.68,335.76,336.13,2907.0,336.28,336.68,335.76,336.13,2907.0
2023-01-30 13:30:00,336.12,336.12,334.81,334.87,2435.0,336.12,336.12,334.81,334.87,2435.0
2023-01-30 14:00:00,335.36,335.72,335.02,335.02,3197.0,335.36,335.72,335.02,335.02,3197.0
2023-01-30 14:30:00,335.01,335.42,334.71,335.41,3162.0,335.01,335.42,334.71,335.41,3162.0
2023-01-30 15:00:00,335.43,336.11,334.42,335.18,2946.0,335.43,336.11,334.42,335.18,2946.0
2023-01-30 15:30:00,335.63,336.59,334.0,334.97,20086.0,335.63,336.59,334.0,334.97,20086.0
2023-01-31 09:30:00,335.72,338.29,334.16,334.16,4530.0,335.72,338.29,334.16,334.16,4530.0
2023-01-31 10:00:00,334.44,336.45,332.54,334.6,32068.0,334.44,336.45,332.54,334.6,32068.0
2023-01-31 10:30:00,335.14,336.59,333.48,333.48,18780.0,335.14,336.59,333.48,333.48,18780.0
2023-01-31 11:00:00,333.57,333.98,331.7,333.77,15791.0,333.57,333.98,331.7,333.77,15791.0
2023-01-31 11:30:00,333.89,334.05,331.45,332.78,6642.0,333.89,334.05,331.45,332.78,6642.0
2023-01-31 12:00:00,332.19,332.4,331.25,331.87,4207.0,332.19,332.4,331.25,331.87,4207.0
2023-01-31 12:30:00,331.91,333.25,331.8,332.33,4700.0,331.91,333.25,331.8,332.33,4700.0
2023-01-31 13:00:00,332.68,333.26,331.18,331.45,3214.0,332.68,333.26,331.18,331.45,3214.0
2023-01-31 13:30:00,331.49,333.15,331.0,332.49,3507.0,331.49,333.15,331.0,332.49,3507.0
2023-01-31 14:00:00,332.77,333.27,332.13,332.13,5938.0,332.77,333.27,332.13,332.13,5938.0
2023-01-31 14:30:00,332.41,332.68,332.11,332.31,7304.0,332.41,332.68,332.11,332.31,7304.0
2023-01-31 15:00:00,332.56,333.2,330.73,331.4,8544.0,332.56,333.2,330.73,331.4,8544.0
2023-01-31 15:30:00,331.39,333.21,331.24,332.65,52550.0,331.39,333.21,331.24,332.65,52550.0
2023-02-01 09:30:00,333.8,338.96,332.54,338.28,14211.0,333.8,338.96,332.54,338.28,14211.0
2023-02-01 10:00:00,337.88,339.22,335.57,337.8,19076.0,337.88,339.22,335.57,337.8,19076.0
2023-02-01 10:30:00,338.41,338.73,336.17,337.47,8494.0,338.41,338.73,336.17,337.47,8494.0
2023-02-01 11:00:00,337.89,339.33,337.89,339.25,9037.0,337.89,339.33,337.89,339.25,9037.0
2023-02-01 11:30:00,339.63,340.36,339.31,339.43,6023.0,339.63,340.36,339.31,339.43,6023.0
2023-02-01 12:00:00,339.39,340.76,339.19,340.19,4683.0,339.39,340.76,339.19,340.19,4683.0
2023-02-01 12:30:00,340.37,340.87,340.09,340.82,6779.0,340.37,340.87,340.09,340.82,6779.0
2023-02-01 13:00:00,340.92,342.79,340.54,342.47,5681.0,340.92,342.79,340.54,342.47,5681.0
2023-02-01 13:30:00,342.47,343.13,340.5,341.11,4618.0,342.47,343.13,340.5,341.11,4618.0
2023-02-01 14:00:00,340.77,341.19,337.93,340.41,4941.0,340.77,341.19,337.93,340.41,4941.0
2023-02-01 14:30:00,340.6,347.44,337.63,345.72,8674.0,340.6,347.44,337.63,345.72,8674.0
2023-02-01 15:00:00,346.06,351.35,346.06,351.35,8950.0,346.06,351.35,346.06,351.35,8950.0
2023-02-01 15:30:00,351.77,353.9,350.71,352.38,47957.0,351.77,353.9,350.71,352.38,47957.0
2023-02-02 09:30:00,362.18,370.0,360.28,368.56,22380.0,362.18,370.0,360.28,368.56,22380.0
2023-02-02 10:00:00,367.8,369.76,366.63,369.48,16148.0,367.8,369.76,366.63,369.48,16148.0
2023-02-02 10:30:00,369.84,374.39,369.84,373.92,23461.0,369.84,374.39,369.84,373.92,23461.0
2023-02-02 11:00:00,373.96,374.25,370.2,371.31,20249.0,373.96,374.25,370.2,371.31,20249.0
2023-02-02 11:30:00,371.76,372.57,370.2,371.75,16498.0,371.76,372.57,370.2,371.75,16498.0
2023-02-02 12:00:00,371.59,374.61,371.59,373.73,29653.0,371.59,374.61,371.59,373.73,29653.0
2023-02-02 12:30:00,373.82,376.98,372.78,376.33,20174.0,373.82,376.98,372.78,376.33,20174.0
2023-02-02 13:00:00,376.39,379.89,376.39,379.0,16833.0,376.39,379.89,376.39,379.0,16833.0
2023-02-02 13:30:00,379.0,379.33,376.23,379.33,23127.0,379.0,379.33,376.23,379.33,23127.0
2023-02-02 14:00:00,379.0,379.0,374.46,374.75,7925.0,379.0,379.0,374.46,374.75,7925.0
2023-02-02 14:30:00,374.72,376.16,373.96,375.02,31337.0,374.72,376.16,373.96,375.02,31337.0
2023-02-02 15:00:00,374.93,379.19,374.87,378.92,39864.0,374.93,379.19,374.87,378.92,39864.0
2023-02-02 15:30:00,379.1,380.24,376.99,379.1,80680.0,379.1,380.24,376.99,379.1,80680.0
2023-02-03 09:30:00,367.81,375.23,367.05,373.62,19182.0,367.81,375.23,367.05,373.62,19182.0
2023-02-03 10:00:00,372.54,383.83,369.64,382.78,172656.0,372.54,383.83,369.64,382.78,172656.0
2023-02-03 10:30:00,382.47,385.96,380.91,383.16,106338.0,382.47,385.96,380.91,383.16,106338.0
2023-02-03 11:00:00,382.95,385.03,381.67,383.26,16268.0,382.95,385.03,381.67,383.26,16268.0
2023-02-03 11:30:00,383.43,385.3,381.5,381.5,14700.0,383.43,385.3,381.5,381.5,14700.0
2023-02-03 12:00:00,380.85,383.37,378.8,382.83,10047.0,380.85,383.37,378.8,382.83,10047.0
2023-02-03 12:30:00,382.85,383.43,378.79,378.95,12693.0,382.85,383.43,378.79,378.95,12693.0
2023-02-03 13:00:00,379.06,381.24,378.91,380.05,24061.0,379.06,381.24,378.91,380.05,24061.0
2023-02-03 13:30:00,379.87,381.95,379.25,380.06,99196.0,379.87,381.95,379.25,380.06,99196.0
2023-02-03 14:00:00,380.06,381.62,378.26,379.41,18466.0,380.06,381.62,378.26,379.41,18466.0
2023-02-03 14:30:00,379.16,381.18,375.6,375.6,18659.0,379.16,381.18,375.6,375.6,18659.0
2023-02-03 15:00:00,375.74,376.23,373.73,375.93,9607.0,375.74,376.23,373.73,375.93,9607.0
2023-02-03 15:30:00,375.92,377.23,374.13,375.85,35458.0,375.92,377.23,374.13,375.85,35458.0
2023-02-06 09:30:00,368.43,371.87,368.19,371.78,7599.0,368.43,371.87,368.19,371.78,7599.0
2023-02-06 10:00:00,371.81,373.98,367.82,369.34,19659.0,371.81,373.98,367.82,369.34,19659.0
2023-02-06 10:30:00,368.56,368.56,365.55,368.53,6259.0,368.56,368.56,365.55,368.53,6259.0
2023-02-06 11:00:00,368.31,370.0,367.38,369.89,7939.0,368.31,370.0,367.38,369.89,7939.0
2023-02-06 11:30:00,369.19,370.27,368.96,368.99,10788.0,369.19,370.27,368.96,368.99,10788.0
2023-02-06 12:00:00,368.83,369.44,367.03,367.69,3484.0,368.83,369.44,367.03,367.69,3484.0
2023-02-06 12:30:00,368.31,369.57,367.88,367.88,2790.0,368.31,369.57,367.88,367.88,2790.0
2023-02-06 13:00:00,366.89,366.89,364.76,365.25,3491.0,366.89,366.89,364.76,365.25,3491.0
2023-02-06 13:30:00,365.42,366.3,363.99,365.26,8863.0,365.42,366.3,363.99,365.26,8863.0
2023-02-06 14:00:00,365.65,366.7,364.75,365.63,24945.0,365.65,366.7,364.75,365.63,24945.0
2023-02-06 14:30:00,365.61,366.83,365.06,365.92,7717.0,365.61,366.83,365.06,365.92,7717.0
2023-02-06 15:00:00,366.25,366.72,364.96,364.98,8350.0,366.25,366.72,364.96,364.98,8350.0
2023-02-06 15:30:00,364.98,367.99,364.98,367.96,36061.0,364.98,367.99,364.98,367.96,36061.0
2023-02-07 09:30:00,365.28,367.0,362.43,363.14,6899.0,365.28,367.0,362.43,363.14,6899.0
2023-02-07 10:00:00,362.65,364.82,360.92,361.47,11044.0,362.65,364.82,360.92,361.47,11044.0
2023-02-07 10:30:00,361.46,364.35,361.2,364.0,11452.0,361.46,364.35,361.2,364.0,11452.0
2023-02-07 11:00:00,364.18,365.09,364.0,364.39,5360.0,364.18,365.09,364.0,364.39,5360.0
2023-02-07 11:30:00,364.94,367.15,364.6,366.6,3127.0,364.94,367.15,364.6,366.6,3127.0
2023-02-07 12:00:00,365.83,366.74,364.83,365.84,8976.0,365.83,366.74,364.83,365.84,8976.0
2023-02-07 12:30:00,365.56,372.41,364.95,372.38,6184.0,365.56,372.41,364.95,372.38,6184.0
2023-02-07 13:00:00,372.28,372.28,368.83,369.1,5617.0,372.28,372.28,368.83,369.1,5617.0
2023-02-07 13:30:00,368.09,368.09,364.55,365.76,8795.0,368.09,368.09,364.55,365.76,8795.0
2023-02-07 14:00:00,366.5,370.94,366.5,370.55,2958.0,366.5,370.94,366.5,370.55,2958.0
2023-02-07 14:30:00,370.62,373.3,370.62,372.84,13187.0,370.62,373.3,370.62,372.84,13187.0
2023-02-07 15:00:00,373.2,374.86,371.85,374.86,5373.0,373.2,374.86,371.85,374.86,5373.0
2023-02-07 15:30:00,374.62,375.32,372.36,372.4,24253.0,374.62,375.32,372.36,372.4,24253.0
2023-02-08 09:30:00,369.24,374.88,368.78,373.05,12420.0,369.24,374.88,368.78,373.05,12420.0
2023-02-08 10:00:00,373.58,376.14,372.84,374.51,14675.0,373.58,376.14,372.84,374.51,14675.0
2023-02-08 10:30:00,373.32,376.35,371.99,375.97,17293.0,373.32,376.35,371.99,375.97,17293.0
2023-02-08 11:00:00,375.72,376.01,373.21,373.53,6191.0,375.72,376.01,373.21,373.53,6191.0
2023-02-08 11:30:00,373.19,375.08,372.46,374.72,8473.0,373.19,375.08,372.46,374.72,8473.0
2023-02-08 12:00:00,374.86,374.86,373.78,374.71,1900.0,374.86,374.86,373.78,374.71,1900.0
2023-02-08 12:30:00,374.69,375.65,373.13,374.77,8087.0,374.69,375.65,373.13,374.77,8087.0
2023-02-08 13:00:00,375.43,376.49,374.83,376.49,4241.0,375.43,376.49,374.83,376.49,4241.0
2023-02-08 13:30:00,375.31,376.65,375.29,375.86,4279.0,375.31,376.65,375.29,375.86,4279.0
2023-02-08 14:00:00,376.07,377.38,376.07,377.14,4569.0,376.07,377.38,376.07,377.14,4569.0
2023-02-08 14:30:00,377.13,378.95,376.92,378.94,6715.0,377.13,378.95,376.92,378.94,6715.0
2023-02-08 15:00:00,378.88,379.14,377.43,378.39,5989.0,378.88,379.14,377.43,378.39,5989.0
2023-02-08 15:30:00,378.67,380.25,375.13,375.45,40282.0,378.67,380.25,375.13,375.45,40282.0
2023-02-09 09:30:00,380.72,380.72,376.29,377.67,6521.0,380.72,380.72,376.29,377.67,6521.0
2023-02-09 10:00:00,377.63,379.16,372.82,373.44,12210.0,377.63,379.16,372.82,373.44,12210.0
2023-02-09 10:30:00,373.69,376.02,373.69,374.97,7583.0,373.69,376.02,373.69,374.97,7583.0
2023-02-09 11:00:00,374.28,374.45,371.5,371.82,4515.0,374.28,374.45,371.5,371.82,4515.0
2023-02-09 11:30:00,371.97,374.05,371.78,373.76,3399.0,371.97,374.05,371.78,373.76,3399.0
2023-02-09 12:00:00,374.15,375.66,373.96,373.97,6360.0,374.15,375.66,373.96,373.97,6360.0
2023-02-09 12:30:00,373.7,373.7,370.0,371.66,6748.0,373.7,373.7,370.0,371.66,6748.0
2023-02-09 13:00:00,371.87,371.87,369.78,370.39,3991.0,371.87,371.87,369.78,370.39,3991.0
2023-02-09 13:30:00,370.33,371.12,367.14,367.55,3895.0,370.33,371.12,367.14,367.55,3895.0
2023-02-09 14:00:00,367.61,367.89,365.0,365.74,5401.0,367.61,367.89,365.0,365.74,5401.0
2023-02-09 14:30:00,366.02,369.9,366.02,369.1,7798.0,366.02,369.9,366.02,369.1,7798.0
2023-02-09 15:00:00,368.96,369.77,365.53,366.3,15552.0,368.96,369.77,365.53,366.3,15552.0
2023-02-09 15:30:00,366.38,368.92,364.46,365.75,40408.0,366.38,368.92,364.46,365.75,40408.0
2023-02-10 09:30:00,360.0,361.31,356.29,358.93,9814.0,360.0,361.31,356.29,358.93,9814.0
2023-02-10 10:00:00,357.75,359.72,355.03,356.98,13232.0,357.75,359.72,355.03,356.98,13232.0
2023-02-10 10:30:00,357.37,359.92,355.72,357.9,14370.0,357.37,359.92,355.72,357.9,14370.0
2023-02-10 11:00:00,357.92,358.5,355.24,355.25,7907.0,357.92,358.5,355.24,355.25,7907.0
2023-02-10 11:30:00,355.2,355.66,353.2,353.21,6704.0,355.2,355.66,353.2,353.21,6704.0
2023-02-10 12:00:00,353.09,354.77,352.16,353.0,12256.0,353.09,354.77,352.16,353.0,12256.0
2023-02-10 12:30:00,352.61,353.55,351.9,352.37,4844.0,352.61,353.55,351.9,352.37,4844.0
2023-02-10 13:00:00,352.53,354.22,350.91,353.21,6993.0,352.53,354.22,350.91,353.21,6993.0
2023-02-10 13:30:00,353.21,353.21,351.04,351.5,5721.0,353.21,353.21,351.04,351.5,5721.0
2023-02-10 14:00:00,351.92,351.92,350.15,350.61,4928.0,351.92,351.92,350.15,350.61,4928.0
2023-02-10 14:30:00,350.41,352.3,350.22,351.96,7053.0,350.41,352.3,350.22,351.96,7053.0
2023-02-10 15:00:00,351.92,352.46,351.46,352.46,9005.0,351.92,352.46,351.46,352.46,9005.0
2023-02-10 15:30:00,352.97,356.46,352.35,356.46,40409.0,352.97,356.46,352.35,356.46,40409.0
2023-02-13 09:30:00,357.08,361.51,355.69,359.87,6012.0,357.08,361.51,355.69,359.87,6012.0
2023-02-13 10:00:00,359.48,360.79,355.97,358.5,41350.0,359.48,360.79,355.97,358.5,41350.0
2023-02-13 10:30:00,359.06,362.1,357.78,361.05,19798.0,359.06,362.1,357.78,361.05,19798.0
2023-02-13 11:00:00,361.41,362.67,359.88,360.51,30437.0,361.41,362.67,359.88,360.51,30437.0
2023-02-13 11:30:00,360.17,361.83,359.03,359.76,20699.0,360.17,361.83,359.03,359.76,20699.0
2023-02-13 12:00:00,359.79,360.34,359.1,359.45,3377.0,359.79,360.34,359.1,359.45,3377.0
2023-02-13 12:30:00,359.4,360.37,359.07,359.24,3529.0,359.4,360.37,359.07,359.24,3529.0
2023-02-13 13:00:00,359.27,359.77,358.59,359.4,1933.0,359.27,359.77,358.59,359.4,1933.0
2023-02-13 13:30:00,359.79,360.31,359.19,359.26,6061.0,359.79,360.31,359.19,359.26,6061.0
2023-02-13 14:00:00,359.59,360.25,358.67,358.92,10429.0,359.59,360.25,358.67,358.92,10429.0
2023-02-13 14:30:00,358.76,359.08,357.43,357.54,7611.0,358.76,359.08,357.43,357.54,7611.0
2023-02-13 15:00:00,357.03,358.4,356.55,357.33,14927.0,357.03,358.4,356.55,357.33,14927.0
2023-02-13 15:30:00,357.49,359.94,356.17,358.69,88608.0,357.49,359.94,356.17,358.69,88608.0
2023-02-14 09:30:00,352.31,355.5,345.94,354.06,22007.0,352.31,355.5,345.94,354.06,22007.0
2023-02-14 10:00:00,355.1,362.7,355.09,361.64,20516.0,355.1,362.7,355.09,361.64,20516.0
2023-02-14 10:30:00,362.01,362.25,354.12,357.28,14318.0,362.01,362.25,354.12,357.28,14318.0
2023-02-14 11:00:00,357.82,359.09,355.2,355.2,5042.0,357.82,359.09,355.2,355.2,5042.0
2023-02-14 11:30:00,355.12,355.16,352.9,355.07,5938.0,355.12,355.16,352.9,355.07,5938.0
2023-02-14 12:00:00,354.94,356.17,354.6,355.51,3130.0,354.94,356.17,354.6,355.51,3130.0
2023-02-14 12:30:00,355.88,356.95,355.35,356.58,3582.0,355.88,356.95,355.35,356.58,3582.0
2023-02-14 13:00:00,357.27,359.79,357.27,358.17,6186.0,357.27,359.79,357.27,358.17,6186.0
2023-02-14 13:30:00,359.44,359.66,357.76,358.55,4796.0,359.44,359.66,357.76,358.55,4796.0
2023-02-14 14:00:00,358.55,359.67,357.36,358.97,7316.0,358.55,359.67,357.36,358.97,7316.0
2023-02-14 14:30:00,359.78,362.61,359.78,362.15,8604.0,359.78,362.61,359.78,362.15,8604.0
2023-02-14 15:00:00,362.28,363.39,361.84,362.35,15130.0,362.28,363.39,361.84,362.35,15130.0
2023-02-14 15:30:00,362.12,362.12,358.87,361.38,48587.0,362.12,362.12,358.87,361.38,48587.0
2023-02-15 09:30:00,357.22,363.57,355.92,362.67,14925.0,357.22,363.57,355.92,362.67,14925.0
2023-02-15 10:00:00,362.45,363.83,358.28,360.65,7508.0,362.45,363.83,358.28,360.65,7508.0
2023-02-15 10:30:00,360.67,362.11,359.4,361.2,54062.0,360.67,362.11,359.4,361.2,54062.0
2023-02-15 11:00:00,360.81,362.89,360.15,362.08,41527.0,360.81,362.89,360.15,362.08,41527.0
2023-02-15 11:30:00,361.93,364.4,361.22,362.86,34175.0,361.93,364.4,361.22,362.86,34175.0
2023-02-15 12:00:00,363.36,363.46,361.14,361.57,4145.0,363.36,363.46,361.14,361.57,4145.0
2023-02-15 12:30:00,361.81,363.46,361.67,363.3,7189.0,361.81,363.46,361.67,363.3,7189.0
2023-02-15 13:00:00,363.36,366.36,363.21,366.07,9111.0,363.36,366.36,363.21,366.07,9111.0
2023-02-15 13:30:00,366.04,368.57,365.71,367.44,16336.0,366.04,368.57,365.71,367.44,16336.0
2023-02-15 14:00:00,367.31,368.64,367.31,368.63,14217.0,367.31,368.64,367.31,368.63,14217.0
2023-02-15 14:30:00,368.61,368.69,367.46,367.46,9422.0,368.61,368.69,367.46,367.46,9422.0
2023-02-15 15:00:00,367.38,367.93,366.06,366.54,9377.0,367.38,367.93,366.06,366.54,9377.0
2023-02-15 15:30:00,366.71,367.6,365.91,366.97,77226.0,366.71,367.6,365.91,366.97,77226.0
2023-02-16 09:30:00,349.1,352.62,338.0,344.14,123725.0,349.1,352.62,338.0,344.14,123725.0
2023-02-16 10:00:00,343.9,360.79,343.21,359.6,37597.0,343.9,360.79,343.21,359.6,37597.0
2023-02-16 10:30:00,359.65,363.15,357.78,359.56,30752.0,359.65,363.15,357.78,359.56,30752.0
2023-02-16 11:00:00,359.56,361.57,353.92,355.11,22969.0,359.56,361.57,353.92,355.11,22969.0
2023-02-16 11:30:00,355.57,356.3,346.54,348.63,112893.0,355.57,356.3,346.54,348.63,112893.0
2023-02-16 12:00:00,348.61,350.87,344.53,349.88,228203.0,348.61,350.87,344.53,349.88,228203.0
2023-02-16 12:30:00,350.05,351.31,348.84,349.32,42459.0,350.05,351.31,348.84,349.32,42459.0
2023-02-16 13:00:00,349.78,350.56,347.54,349.43,55339.0,349.78,350.56,347.54,349.43,55339.0
2023-02-16 13:30:00,349.85,350.45,349.06,349.92,34172.0,349.85,350.45,349.06,349.92,34172.0
2023-02-16 14:00:00,349.72,350.64,347.17,347.73,37197.0,349.72,350.64,347.17,347.73,37197.0
2023-02-16 14:30:00,347.57,347.57,343.59,343.59,13337.0,347.57,347.57,343.59,343.59,13337.0
2023-02-16 15:00:00,343.91,344.86,342.62,344.53,12630.0,343.91,344.86,342.62,344.53,12630.0
2023-02-16 15:30:00,344.6,347.82,344.35,345.73,58143.0,344.6,347.82,344.35,345.73,58143.0
2023-02-17 09:30:00,335.0,335.0,325.79,328.14,105013.0,335.0,335.0,325.79,328.14,105013.0
2023-02-17 10:00:00,328.28,333.91,327.49,333.91,38504.0,328.28,333.91,327.49,333.91,38504.0
2023-02-17 10:30:00,333.63,340.02,332.89,339.21,74305.0,333.63,340.02,332.89,339.21,74305.0
2023-02-17 11:00:00,338.66,341.81,335.85,336.32,40243.0,338.66,341.81,335.85,336.32,40243.0
2023-02-17 11:30:00,336.56,339.9,336.3,339.28,18310.0,336.56,339.9,336.3,339.28,18310.0
2023-02-17 12:00:00,339.7,340.43,338.21,338.21,10616.0,339.7,340.43,338.21,338.21,10616.0
2023-02-17 12:30:00,338.2,338.48,335.33,336.61,20521.0,338.2,338.48,335.33,336.61,20521.0
2023-02-17 13:00:00,336.45,338.22,335.19,335.19,7701.0,336.45,338.22,335.19,335.19,7701.0
2023-02-17 13:30:00,335.42,336.98,334.15,334.47,10900.0,335.42,336.98,334.15,334.47,10900.0
2023-02-17 14:00:00,334.32,336.73,333.84,336.72,12714.0,334.32,336.73,333.84,336.72,12714.0
2023-02-17 14:30:00,336.68,337.34,335.26,335.26,12489.0,336.68,337.34,335.26,335.26,12489.0
2023-02-17 15:00:00,335.53,337.33,334.22,335.84,26471.0,335.53,337.33,334.22,335.84,26471.0
2023-02-17 15:30:00,335.84,338.43,335.17,338.43,76755.0,335.84,338.43,335.17,338.43,76755.0
2023-02-21 09:30:00,331.8,335.76,330.51,333.8,31951.0,331.8,335.76,330.51,333.8,31951.0
2023-02-21 10:00:00,333.81,334.49,331.32,331.61,27061.0,333.81,334.49,331.32,331.61,27061.0
2023-02-21 10:30:00,331.89,332.2,325.69,326.64,22748.0,331.89,332.2,325.69,326.64,22748.0
2023-02-21 11:00:00,326.37,328.92,326.37,327.24,10942.0,326.37,328.92,326.37,327.24,10942.0
2023-02-21 11:30:00,327.0,327.51,324.43,324.43,16082.0,327.0,327.51,324.43,324.43,16082.0
2023-02-21 12:00:00,324.23,324.57,323.05,323.15,9108.0,324.23,324.57,323.05,323.15,9108.0
2023-02-21 12:30:00,323.15,326.07,322.72,325.7,10722.0,323.15,326.07,322.72,325.7,10722.0
2023-02-21 13:00:00,325.5,325.9,323.05,323.05,16901.0,325.5,325.9,323.05,323.05,16901.0
2023-02-21 13:30:00,323.01,323.87,322.75,323.05,23404.0,323.01,323.87,322.75,323.05,23404.0
2023-02-21 14:00:00,322.79,322.79,321.24,321.95,17859.0,322.79,322.79,321.24,321.95,17859.0
2023-02-21 14:30:00,322.13,323.04,321.53,322.05,21731.0,322.13,323.04,321.53,322.05,21731.0
2023-02-21 15:00:00,322.05,322.18,320.13,321.08,24712.0,322.05,322.18,320.13,321.08,24712.0
2023-02-21 15:30:00,321.38,323.36,321.21,323.13,85970.0,321.38,323.36,321.21,323.13,85970.0
2023-02-22 09:30:00,324.77,327.65,320.47,321.23,13330.0,324.77,327.65,320.47,321.23,13330.0
2023-02-22 10:00:00,321.53,323.31,318.72,321.47,57143.0,321.53,323.31,318.72,321.47,57143.0
2023-02-22 10:30:00,320.01,321.52,319.45,320.95,17664.0,320.01,321.52,319.45,320.95,17664.0
2023-02-22 11:00:00,321.05,321.89,319.78,320.51,41627.0,321.05,321.89,319.78,320.51,41627.0
2023-02-22 11:30:00,320.97,321.03,315.65,316.12,32061.0,320.97,321.03,315.65,316.12,32061.0
2023-02-22 12:00:00,316.1,316.1,314.28,315.54,22805.0,316.1,316.1,314.28,315.54,22805.0
2023-02-22 12:30:00,315.53,316.06,313.01,313.26,18221.0,315.53,316.06,313.01,313.26,18221.0
2023-02-22 13:00:00,313.17,314.58,312.06,313.54,30667.0,313.17,314.58,312.06,313.54,30667.0
2023-02-22 13:30:00,313.5,314.92,312.35,314.53,16400.0,313.5,314.92,312.35,314.53,16400.0
2023-02-22 14:00:00,313.9,316.9,313.5,314.41,31466.0,313.9,316.9,313.5,314.41,31466.0
2023-02-22 14:30:00,314.02,314.31,309.51,309.57,36183.0,314.02,314.31,309.51,309.57,36183.0
2023-02-22 15:00:00,309.63,310.05,306.84,307.03,46574.0,309.63,310.05,306.84,307.03,46574.0
2023-02-22 15:30:00,306.69,311.63,306.68,311.08,119616.0,306.69,311.63,306.68,311.08,119616.0
2023-02-23 09:30:00,315.0,317.06,313.11,313.79,18872.0,315.0,317.06,313.11,313.79,18872.0
2023-02-23 10:00:00,314.54,315.65,313.76,314.59,20713.0,314.54,315.65,313.76,314.59,20713.0
2023-02-23 10:30:00,314.6,315.28,311.41,311.54,25952.0,314.6,315.28,311.41,311.54,25952.0
2023-02-23 11:00:00,311.49,312.8,310.28,310.42,19407.0,311.49,312.8,310.28,310.42,19407.0
2023-02-23 11:30:00,310.11,310.68,308.13,308.4,12692.0,310.11,310.68,308.13,308.4,12692.0
2023-02-23 12:00:00,308.39,309.31,308.39,309.05,17504.0,308.39,309.31,308.39,309.05,17504.0
2023-02-23 12:30:00,308.9,309.28,308.23,309.13,17276.0,308.9,309.28,308.23,309.13,17276.0
2023-02-23 13:00:00,309.13,309.24,306.98,307.51,20310.0,309.13,309.24,306.98,307.51,20310.0
2023-02-23 13:30:00,307.31,309.54,307.31,308.84,8524.0,307.31,309.54,307.31,308.84,8524.0
2023-02-23 14:00:00,308.51,310.29,308.51,309.72,13731.0,308.51,310.29,308.51,309.72,13731.0
2023-02-23 14:30:00,309.8,311.08,309.8,310.29,18954.0,309.8,311.08,309.8,310.29,18954.0
2023-02-23 15:00:00,310.38,312.24,310.24,311.84,18194.0,310.38,312.24,310.24,311.84,18194.0
2023-02-23 15:30:00,311.73,312.11,310.03,311.8,63881.0,311.73,312.11,310.03,311.8,63881.0
2023-02-24 09:30:00,304.15,309.79,301.84,307.69,32771.0,304.15,309.79,301.84,307.69,32771.0
2023-02-24 10:00:00,307.1,307.88,304.93,306.81,5748.0,307.1,307.88,304.93,306.81,5748.0
2023-02-24 10:30:00,306.18,306.8,305.1,305.12,4568.0,306.18,306.8,305.1,305.12,4568.0
2023-02-24 11:00:00,305.89,307.6,305.89,306.0,16680.0,305.89,307.6,305.89,306.0,16680.0
2023-02-24 11:30:00,306.13,308.24,305.84,306.57,17746.0,306.13,308.24,305.84,306.57,17746.0
2023-02-24 12:00:00,306.46,306.46,305.24,305.29,6837.0,306.46,306.46,305.24,305.29,6837.0
2023-02-24 12:30:00,305.44,305.8,304.34,305.32,5185.0,305.44,305.8,304.34,305.32,5185.0
2023-02-24 13:00:00,305.49,305.71,304.29,305.71,1986.0,305.49,305.71,304.29,305.71,1986.0
2023-02-24 13:30:00,305.48,307.48,305.0,307.15,6030.0,305.48,307.48,305.0,307.15,6030.0
2023-02-24 14:00:00,307.44,308.75,307.15,308.75,3882.0,307.44,308.75,307.15,308.75,3882.0
2023-02-24 14:30:00,308.23,309.92,307.23,309.87,6416.0,308.23,309.92,307.23,309.87,6416.0
2023-02-24 15:00:00,309.83,309.96,307.72,307.72,4000.0,309.83,309.96,307.72,307.72,4000.0
2023-02-24 15:30:00,307.81,307.96,305.7,306.02,33969.0,307.81,307.96,305.7,306.02,33969.0
2023-02-27 09:30:00,308.56,313.97,307.54,313.97,11085.0,308.56,313.97,307.54,313.97,11085.0
2023-02-27 10:00:00,313.81,316.38,312.74,312.74,24985.0,313.81,316.38,312.74,312.74,24985.0
2023-02-27 10:30:00,312.91,313.05,311.0,312.34,9598.0,312.91,313.05,311.0,312.34,9598.0
2023-02-27 11:00:00,312.06,312.51,311.33,312.13,6561.0,312.06,312.51,311.33,312.13,6561.0
2023-02-27 11:30:00,312.45,312.93,311.29,312.93,7602.0,312.45,312.93,311.29,312.93,7602.0
2023-02-27 12:00:00,313.18,313.54,312.24,313.19,9727.0,313.18,313.54,312.24,313.19,9727.0
2023-02-27 12:30:00,313.24,313.6,312.47,312.88,4450.0,313.24,313.6,312.47,312.88,4450.0
2023-02-27 13:00:00,312.67,312.86,310.83,311.45,6487.0,312.67,312.86,310.83,311.45,6487.0
2023-02-27 13:30:00,311.81,313.13,311.59,313.13,2144.0,311.81,313.13,311.59,313.13,2144.0
2023-02-27 14:00:00,313.47,313.88,311.86,312.79,4314.0,313.47,313.88,311.86,312.79,4314.0
2023-02-27 14:30:00,312.64,312.64,310.5,311.66,4702.0,312.64,312.64,310.5,311.66,4702.0
2023-02-27 15:00:00,311.69,312.74,311.28,312.74,11602.0,311.69,312.74,311.28,312.74,11602.0
2023-02-27 15:30:00,312.65,313.14,311.31,312.76,34321.0,312.65,313.14,311.31,312.76,34321.0
2023-02-28 09:30:00,308.94,313.18,308.51,311.8,12215.0,308.94,313.18,308.51,311.8,12215.0
2023-02-28 10:00:00,311.79,314.01,310.97,313.42,8565.0,311.79,314.01,310.97,313.42,8565.0
2023-02-28 10:30:00,313.19,315.18,313.09,314.4,10053.0,313.19,315.18,313.09,314.4,10053.0
2023-02-28 11:00:00,314.73,315.05,313.71,314.75,8584.0,314.73,315.05,313.71,314.75,8584.0
2023-02-28 11:30:00,314.47,314.53,311.69,312.04,4179.0,314.47,314.53,311.69,312.04,4179.0
2023-02-28 12:00:00,312.43,313.49,311.86,313.14,5885.0,312.43,313.49,311.86,313.14,5885.0
2023-02-28 12:30:00,312.76,312.76,311.23,311.23,4027.0,312.76,312.76,311.23,311.23,4027.0
2023-02-28 13:00:00,311.25,311.67,309.88,311.48,14834.0,311.25,311.67,309.88,311.48,14834.0
2023-02-28 13:30:00,311.9,312.49,310.87,311.81,11888.0,311.9,312.49,310.87,311.81,11888.0
2023-02-28 14:00:00,311.08,311.21,310.23,310.41,3611.0,311.08,311.21,310.23,310.41,3611.0
2023-02-28 14:30:00,310.13,311.31,309.74,309.87,6246.0,310.13,311.31,309.74,309.87,6246.0
2023-02-28 15:00:00,309.41,309.58,308.25,308.81,5464.0,309.41,309.58,308.25,308.81,5464.0
2023-02-28 15:30:00,308.56,309.51,307.6,307.65,28240.0,308.56,309.51,307.6,307.65,28240.0
2023-03-01 09:30:00,306.99,309.36,306.0,306.7,22486.0,306.99,309.36,306.0,306.7,22486.0
2023-03-01 10:00:00,306.98,307.26,303.93,305.74,9436.0,306.98,307.26,303.93,305.74,9436.0
2023-03-01 10:30:00,305.28,307.8,305.09,307.14,9502.0,305.28,307.8,305.09,307.14,9502.0
2023-03-01 11:00:00,306.74,306.74,305.14,305.91,11110.0,306.74,306.74,305.14,305.91,11110.0
2023-03-01 11:30:00,306.23,307.42,305.86,306.66,4228.0,306.23,307.42,305.86,306.66,4228.0
2023-03-01 12:00:00,306.52,307.19,306.52,306.98,2705.0,306.52,307.19,306.52,306.98,2705.0
2023-03-01 12:30:00,306.71,307.36,306.37,307.31,4944.0,306.71,307.36,306.37,307.31,4944.0
2023-03-01 13:00:00,307.4,307.61,306.66,307.15,3262.0,307.4,307.61,306.66,307.15,3262.0
2023-03-01 13:30:00,306.78,307.0,305.93,306.35,2752.0,306.78,307.0,305.93,306.35,2752.0
2023-03-01 14:00:00,306.08,306.09,304.47,304.47,2500.0,306.08,306.09,304.47,304.47,2500.0
2023-03-01 14:30:00,304.63,304.81,303.64,303.64,5907.0,304.63,304.81,303.64,303.64,5907.0
2023-03-01 15:00:00,303.44,304.97,303.44,304.5,4001.0,303.44,304.97,303.44,304.5,4001.0
2023-03-01 15:30:00,304.38,305.94,304.23,305.77,34572.0,304.38,305.94,304.23,305.77,34572.0
2023-03-02 09:30:00,305.0,306.95,303.94,305.93,9522.0,305.0,306.95,303.94,305.93,9522.0
2023-03-02 10:00:00,306.34,307.11,305.17,306.45,4899.0,306.34,307.11,305.17,306.45,4899.0
2023-03-02 10:30:00,305.77,306.94,304.22,305.17,55338.0,305.77,306.94,304.22,305.17,55338.0
2023-03-02 11:00:00,305.05,306.25,304.47,304.91,9313.0,305.05,306.25,304.47,304.91,9313.0
2023-03-02 11:30:00,305.06,305.06,303.52,304.1,2660.0,305.06,305.06,303.52,304.1,2660.0
2023-03-02 12:00:00,304.28,305.3,304.28,305.19,2919.0,304.28,305.3,304.28,305.19,2919.0
2023-03-02 12:30:00,305.18,305.6,304.3,304.64,4001.0,305.18,305.6,304.3,304.64,4001.0
2023-03-02 13:00:00,304.22,304.58,303.35,304.0,14961.0,304.22,304.58,303.35,304.0,14961.0
2023-03-02 13:30:00,303.62,304.76,303.16,304.76,13040.0,303.62,304.76,303.16,304.76,13040.0
2023-03-02 14:00:00,305.29,306.1,304.96,305.57,17525.0,305.29,306.1,304.96,305.57,17525.0
2023-03-02 14:30:00,305.57,305.69,304.25,305.43,30481.0,305.57,305.69,304.25,305.43,30481.0
2023-03-02 15:00:00,305.6,305.8,303.53,304.22,11791.0,305.6,305.8,303.53,304.22,11791.0
2023-03-02 15:30:00,304.24,305.52,303.62,304.25,40844.0,304.24,305.52,303.62,304.25,40844.0
2023-03-03 09:30:00,305.53,307.0,304.04,304.49,17138.0,305.53,307.0,304.04,304.49,17138.0
2023-03-03 10:00:00,304.45,305.81,302.45,305.0,10704.0,304.45,305.81,302.45,305.0,10704.0
2023-03-03 10:30:00,304.88,306.06,304.34,304.96,27189.0,304.88,306.06,304.34,304.96,27189.0
2023-03-03 11:00:00,305.22,306.25,304.67,305.81,12732.0,305.22,306.25,304.67,305.81,12732.0
2023-03-03 11:30:00,305.79,306.32,305.5,305.89,9414.0,305.79,306.32,305.5,305.89,9414.0
2023-03-03 12:00:00,305.84,307.74,305.84,307.4,11450.0,305.84,307.74,305.84,307.4,11450.0
2023-03-03 12:30:00,307.29,308.89,307.28,308.89,7414.0,307.29,308.89,307.28,308.89,7414.0
2023-03-03 13:00:00,309.35,309.68,308.2,308.44,3733.0,309.35,309.68,308.2,308.44,3733.0
2023-03-03 13:30:00,308.22,308.22,307.17,307.2,6048.0,308.22,308.22,307.17,307.2,6048.0
2023-03-03 14:00:00,307.22,308.82,307.08,307.54,12581.0,307.22,308.82,307.08,307.54,12581.0
2023-03-03 14:30:00,307.55,308.09,307.01,307.27,19601.0,307.55,308.09,307.01,307.27,19601.0
2023-03-03 15:00:00,307.29,307.29,305.74,306.1,23459.0,307.29,307.29,305.74,306.1,23459.0
2023-03-03 15:30:00,306.1,306.31,304.32,305.99,69321.0,306.1,306.31,304.32,305.99,69321.0
2023-03-06 09:30:00,307.87,311.32,306.26,310.97,8197.0,307.87,311.32,306.26,310.97,8197.0
2023-03-06 10:00:00,310.64,314.29,310.29,314.29,13035.0,310.64,314.29,310.29,314.29,13035.0
2023-03-06 10:30:00,314.03,314.86,312.78,314.86,11890.0,314.03,314.86,312.78,314.86,11890.0
2023-03-06 11:00:00,314.86,315.32,313.54,314.43,9165.0,314.86,315.32,313.54,314.43,9165.0
2023-03-06 11:30:00,313.98,314.03,310.49,312.43,9673.0,313.98,314.03,310.49,312.43,9673.0
2023-03-06 12:00:00,312.88,313.38,311.46,312.25,5952.0,312.88,313.38,311.46,312.25,5952.0
2023-03-06 12:30:00,312.8,313.14,310.12,310.84,6079.0,312.8,313.14,310.12,310.84,6079.0
2023-03-06 13:00:00,310.79,310.9,310.09,310.4,4832.0,310.79,310.9,310.09,310.4,4832.0
2023-03-06 13:30:00,310.14,310.14,307.82,308.02,4649.0,310.14,310.14,307.82,308.02,4649.0
2023-03-06 14:00:00,307.72,310.21,307.72,309.88,5027.0,307.72,310.21,307.72,309.88,5027.0
2023-03-06 14:30:00,310.29,310.51,309.19,310.24,7925.0,310.29,310.51,309.19,310.24,7925.0
2023-03-06 15:00:00,310.56,310.84,309.83,309.98,6832.0,310.56,310.84,309.83,309.98,6832.0
2023-03-06 15:30:00,309.98,311.57,309.96,310.34,36939.0,309.98,311.57,309.96,310.34,36939.0
2023-03-07 09:30:00,309.55,311.53,308.71,309.57,8596.0,309.55,311.53,308.71,309.57,8596.0
2023-03-07 10:00:00,308.88,308.88,305.0,307.87,11508.0,308.88,308.88,305.0,307.87,11508.0
2023-03-07 10:30:00,308.06,308.2,304.85,305.34,9046.0,308.06,308.2,304.85,305.34,9046.0
2023-03-07 11:00:00,305.24,306.64,305.23,305.62,4580.0,305.24,306.64,305.23,305.62,4580.0
2023-03-07 11:30:00,305.7,307.88,305.57,307.23,3460.0,305.7,307.88,305.57,307.23,3460.0
2023-03-07 12:00:00,307.25,309.4,307.02,308.71,3244.0,307.25,309.4,307.02,308.71,3244.0
2023-03-07 12:30:00,308.42,309.76,307.96,308.19,4561.0,308.42,309.76,307.96,308.19,4561.0
2023-03-07 13:00:00,308.12,308.12,307.26,307.49,5137.0,308.12,308.12,307.26,307.49,5137.0
2023-03-07 13:30:00,307.17,307.68,305.23,305.23,14947.0,307.17,307.68,305.23,305.23,14947.0
2023-03-07 14:00:00,305.89,306.45,304.24,304.61,3528.0,305.89,306.45,304.24,304.61,3528.0
2023-03-07 14:30:00,304.56,304.57,303.33,303.82,3355.0,304.56,304.57,303.33,303.82,3355.0
2023-03-07 15:00:00,303.78,304.84,303.78,304.26,5329.0,303.78,304.84,303.78,304.26,5329.0
2023-03-07 15:30:00,304.01,306.08,304.01,305.37,53731.0,304.01,306.08,304.01,305.37,53731.0
2023-03-08 09:30:00,305.85,306.9,304.27,306.9,4601.0,305.85,306.9,304.27,306.9,4601.0
2023-03-08 10:00:00,305.57,307.5,304.56,306.85,13882.0,305.57,307.5,304.56,306.85,13882.0
2023-03-08 10:30:00,306.5,307.42,304.54,305.94,8445.0,306.5,307.42,304.54,305.94,8445.0
2023-03-08 11:00:00,305.57,306.73,305.49,306.17,9988.0,305.57,306.73,305.49,306.17,9988.0
2023-03-08 11:30:00,305.16,307.67,305.05,306.8,3831.0,305.16,307.67,305.05,306.8,3831.0
2023-03-08 12:00:00,306.38,306.38,305.15,305.16,7203.0,306.38,306.38,305.15,305.16,7203.0
2023-03-08 12:30:00,305.66,305.66,304.55,304.72,4513.0,305.66,305.66,304.55,304.72,4513.0
2023-03-08 13:00:00,305.0,305.07,304.05,304.05,18562.0,305.0,305.07,304.05,304.05,18562.0
2023-03-08 13:30:00,304.03,305.1,304.02,304.71,1798.0,304.03,305.1,304.02,304.71,1798.0
2023-03-08 14:00:00,304.89,306.23,304.89,306.05,4579.0,304.89,306.23,304.89,306.05,4579.0
2023-03-08 14:30:00,305.94,306.38,304.87,304.87,3255.0,305.94,306.38,304.87,304.87,3255.0
2023-03-08 15:00:00,304.78,305.06,304.14,304.98,4371.0,304.78,305.06,304.14,304.98,4371.0
2023-03-08 15:30:00,305.15,307.03,304.96,306.64,30731.0,305.15,307.03,304.96,306.64,30731.0
2023-03-09 09:30:00,302.54,305.39,302.31,303.89,11565.0,302.54,305.39,302.31,303.89,11565.0
2023-03-09 10:00:00,303.83,307.48,303.82,307.13,9173.0,303.83,307.48,303.82,307.13,9173.0
2023-03-09 10:30:00,307.53,307.53,305.1,305.38,3846.0,307.53,307.53,305.1,305.38,3846.0
2023-03-09 11:00:00,305.31,305.32,303.46,303.83,5499.0,305.31,305.32,303.46,303.83,5499.0
2023-03-09 11:30:00,303.79,304.72,303.71,303.72,4098.0,303.79,304.72,303.71,303.72,4098.0
2023-03-09 12:00:00,303.73,304.42,302.77,304.15,4796.0,303.73,304.42,302.77,304.15,4796.0
2023-03-09 12:30:00,303.79,304.03,302.0,302.27,8201.0,303.79,304.03,302.0,302.27,8201.0
2023-03-09 13:00:00,302.62,303.6,302.0,302.08,5750.0,302.62,303.6,302.0,302.08,5750.0
2023-03-09 13:30:00,302.14,302.61,299.63,300.54,11716.0,302.14,302.61,299.63,300.54,11716.0
2023-03-09 14:00:00,300.09,301.4,299.74,301.19,8313.0,300.09,301.4,299.74,301.19,8313.0
2023-03-09 14:30:00,300.67,301.23,298.7,298.7,15184.0,300.67,301.23,298.7,298.7,15184.0
2023-03-09 15:00:00,298.91,298.97,296.03,297.29,12031.0,298.91,298.97,296.03,297.29,12031.0
2023-03-09 15:30:00,297.26,298.45,296.11,296.13,28134.0,297.26,298.45,296.11,296.13,28134.0
2023-03-10 09:30:00,293.68,294.19,284.81,286.86,25643.0,293.68,294.19,284.81,286.86,25643.0
2023-03-10 10:00:00,288.22,289.53,286.03,287.06,41747.0,288.22,289.53,286.03,287.06,41747.0
2023-03-10 10:30:00,287.71,289.21,286.0,289.21,20055.0,287.71,289.21,286.0,289.21,20055.0
2023-03-10 11:00:00,289.37,291.32,287.88,291.3,31661.0,289.37,291.32,287.88,291.3,31661.0
2023-03-10 11:30:00,291.36,291.75,287.9,288.03,7490.0,291.36,291.75,287.9,288.03,7490.0
2023-03-10 12:00:00,288.44,289.11,287.13,288.71,33842.0,288.44,289.11,287.13,288.71,33842.0
2023-03-10 12:30:00,288.66,289.15,285.7,285.73,8383.0,288.66,289.15,285.7,285.73,8383.0
2023-03-10 13:00:00,285.57,285.75,282.81,283.4,15539.0,285.57,285.75,282.81,283.4,15539.0
2023-03-10 13:30:00,283.4,284.16,282.36,282.69,15073.0,283.4,284.16,282.36,282.69,15073.0
2023-03-10 14:00:00,283.11,284.7,282.25,282.44,21105.0,283.11,284.7,282.25,282.44,21105.0
2023-03-10 14:30:00,282.56,285.21,282.56,284.0,28556.0,282.56,285.21,282.56,284.0,28556.0
2023-03-10 15:00:00,284.01,284.54,283.08,283.84,23200.0,284.01,284.54,283.08,283.84,23200.0
2023-03-10 15:30:00,283.64,283.64,281.63,282.86,51250.0,283.64,283.64,281.63,282.86,51250.0
2023-03-13 09:30:00,280.0,280.0,274.72,276.2,83555.0,280.0,280.0,274.72,276.2,83555.0
2023-03-13 10:00:00,276.16,277.74,274.55,275.49,29545.0,276.16,277.74,274.55,275.49,29545.0
2023-03-13 10:30:00,276.2,279.52,275.6,278.52,57743.0,276.2,279.52,275.6,278.52,57743.0
2023-03-13 11:00:00,278.56,283.04,278.51,282.13,98314.0,278.56,283.04,278.51,282.13,98314.0
2023-03-13 11:30:00,282.12,282.34,278.86,279.84,26209.0,282.12,282.34,278.86,279.84,26209.0
2023-03-13 12:00:00,280.36,280.48,278.45,278.72,26066.0,280.36,280.48,278.45,278.72,26066.0
2023-03-13 12:30:00,279.13,280.54,278.14,278.64,18657.0,279.13,280.54,278.14,278.64,18657.0
2023-03-13 13:00:00,278.15,279.57,277.63,279.27,16086.0,278.15,279.57,277.63,279.27,16086.0
2023-03-13 13:30:00,279.13,280.94,278.33,280.75,185408.0,279.13,280.94,278.33,280.75,185408.0
2023-03-13 14:00:00,280.75,283.0,280.67,281.94,35195.0,280.75,283.0,280.67,281.94,35195.0
2023-03-13 14:30:00,281.94,282.59,280.98,281.77,19698.0,281.94,282.59,280.98,281.77,19698.0
2023-03-13 15:00:00,281.63,283.0,279.88,279.88,17479.0,281.63,283.0,279.88,279.88,17479.0
2023-03-13 15:30:00,280.34,282.45,280.08,280.5,39497.0,280.34,282.45,280.08,280.5,39497.0
2023-03-14 09:30:00,287.49,292.11,285.44,286.69,34284.0,287.49,292.11,285.44,286.69,34284.0
2023-03-14 10:00:00,285.99,286.06,282.69,284.7,38250.0,285.99,286.06,282.69,284.7,38250.0
2023-03-14 10:30:00,284.86,285.16,283.44,283.44,10914.0,284.86,285.16,283.44,283.44,10914.0
2023-03-14 11:00:00,283.54,285.31,283.27,284.77,12310.0,283.54,285.31,283.27,284.77,12310.0
2023-03-14 11:30:00,284.41,284.41,281.82,283.03,45117.0,284.41,284.41,281.82,283.03,45117.0
2023-03-14 12:00:00,283.06,283.17,281.16,281.28,83785.0,283.06,283.17,281.16,281.28,83785.0
2023-03-14 12:30:00,281.14,284.46,281.14,283.87,27640.0,281.14,284.46,281.14,283.87,27640.0
2023-03-14 13:00:00,283.91,284.05,281.38,282.83,18440.0,283.91,284.05,281.38,282.83,18440.0
2023-03-14 13:30:00,283.0,284.08,282.73,282.73,6403.0,283.0,284.08,282.73,282.73,6403.0
2023-03-14 14:00:00,282.72,284.17,282.25,283.87,19585.0,282.72,284.17,282.25,283.87,19585.0
2023-03-14 14:30:00,284.25,284.3,283.26,283.37,6602.0,284.25,284.3,283.26,283.37,6602.0
2023-03-14 15:00:00,283.26,284.5,281.67,283.08,26657.0,283.26,284.5,281.67,283.08,26657.0
2023-03-14 15:30:00,283.06,285.54,283.06,285.51,55396.0,283.06,285.54,283.06,285.51,55396.0
2023-03-15 09:30:00,281.03,281.21,276.03,276.21,67754.0,281.03,281.21,276.03,276.21,67754.0
2023-03-15 10:00:00,276.15,278.72,274.51,275.64,36186.0,276.15,278.72,274.51,275.64,36186.0
2023-03-15 10:30:00,275.44,276.4,271.77,276.4,30489.0,275.44,276.4,271.77,276.4,30489.0
2023-03-15 11:00:00,276.59,276.59,274.03,274.38,32635.0,276.59,276.59,274.03,274.38,32635.0
2023-03-15 11:30:00,274.31,275.76,273.01,275.53,22565.0,274.31,275.76,273.01,275.53,22565.0
2023-03-15 12:00:00,275.71,275.73,272.8,273.54,10387.0,275.71,275.73,272.8,273.54,10387.0
2023-03-15 12:30:00,273.71,274.6,272.21,272.69,10019.0,273.71,274.6,272.21,272.69,10019.0
2023-03-15 13:00:00,272.66,274.76,272.1,274.75,9444.0,272.66,274.76,272.1,274.75,9444.0
2023-03-15 13:30:00,274.56,274.56,272.86,273.84,9473.0,274.56,274.56,272.86,273.84,9473.0
2023-03-15 14:00:00,273.74,276.78,273.17,275.9,15786.0,273.74,276.78,273.17,275.9,15786.0
2023-03-15 14:30:00,276.21,276.84,273.81,274.86,39138.0,276.21,276.84,273.81,274.86,39138.0
2023-03-15 15:00:00,274.91,275.8,273.84,275.44,17161.0,274.91,275.8,273.84,275.44,17161.0
2023-03-15 15:30:00,275.57,276.46,274.3,276.46,75020.0,275.57,276.46,274.3,276.46,75020.0
2023-03-16 09:30:00,271.92,275.27,269.72,275.22,26224.0,271.92,275.27,269.72,275.22,26224.0
2023-03-16 10:00:00,275.31,275.84,271.42,272.05,28796.0,275.31,275.84,271.42,272.05,28796.0
2023-03-16 10:30:00,272.05,277.83,271.74,276.98,29446.0,272.05,277.83,271.74,276.98,29446.0
2023-03-16 11:00:00,276.96,277.53,274.48,277.53,30746.0,276.96,277.53,274.48,277.53,30746.0
2023-03-16 11:30:00,277.52,278.57,276.86,278.32,11877.0,277.52,278.57,276.86,278.32,11877.0
2023-03-16 12:00:00,278.41,279.08,276.34,276.81,18610.0,278.41,279.08,276.34,276.81,18610.0
2023-03-16 12:30:00,276.99,279.87,275.84,279.86,12707.0,276.99,279.87,275.84,279.86,12707.0
2023-03-16 13:00:00,279.9,281.34,279.66,280.43,11814.0,279.9,281.34,279.66,280.43,11814.0
2023-03-16 13:30:00,280.54,280.54,277.53,278.2,13183.0,280.54,280.54,277.53,278.2,13183.0
2023-03-16 14:00:00,277.27,277.82,276.18,276.72,10938.0,277.27,277.82,276.18,276.72,10938.0
2023-03-16 14:30:00,276.86,278.0,275.44,277.74,12906.0,276.86,278.0,275.44,277.74,12906.0
2023-03-16 15:00:00,277.75,280.13,277.41,280.11,24039.0,277.75,280.13,277.41,280.11,24039.0
2023-03-16 15:30:00,280.13,280.43,278.91,279.68,57364.0,280.13,280.43,278.91,279.68,57364.0
2023-03-17 09:30:00,280.11,282.42,277.5,281.07,56573.0,280.11,282.42,277.5,281.07,56573.0
2023-03-17 10:00:00,282.28,282.44,278.22,278.84,29523.0,282.28,282.44,278.22,278.84,29523.0
2023-03-17 10:30:00,279.18,280.3,277.41,278.5,26570.0,279.18,280.3,277.41,278.5,26570.0
2023-03-17 11:00:00,278.12,278.53,275.06,275.99,13633.0,278.12,278.53,275.06,275.99,13633.0
2023-03-17 11:30:00,275.84,276.92,274.58,274.82,10244.0,275.84,276.92,274.58,274.82,10244.0
2023-03-17 12:00:00,275.03,277.49,275.03,277.49,9296.0,275.03,277.49,275.03,277.49,9296.0
2023-03-17 12:30:00,277.52,278.8,276.59,277.44,14887.0,277.52,278.8,276.59,277.44,14887.0
2023-03-17 13:00:00,277.37,279.59,277.35,278.99,16745.0,277.37,279.59,277.35,278.99,16745.0
2023-03-17 13:30:00,278.96,280.61,278.84,280.5,10671.0,278.96,280.61,278.84,280.5,10671.0
2023-03-17 14:00:00,280.76,280.8,278.16,278.29,12157.0,280.76,280.8,278.16,278.29,12157.0
2023-03-17 14:30:00,278.26,278.35,277.0,278.07,18059.0,278.26,278.35,277.0,278.07,18059.0
2023-03-17 15:00:00,278.06,280.09,277.41,279.84,23853.0,278.06,280.09,277.41,279.84,23853.0
2023-03-17 15:30:00,279.84,280.41,278.17,279.8,108501.0,279.84,280.41,278.17,279.8,108501.0
2023-03-20 09:30:00,279.12,281.99,277.94,280.2,22903.0,279.12,281.99,277.94,280.2,22903.0
2023-03-20 10:00:00,280.9,281.58,277.77,278.9,32551.0,280.9,281.58,277.77,278.9,32551.0
2023-03-20 10:30:00,278.72,280.76,278.64,279.81,32867.0,278.72,280.76,278.64,279.81,32867.0
2023-03-20 11:00:00,279.96,281.8,279.57,280.22,43932.0,279.96,281.8,279.57,280.22,43932.0
2023-03-20 11:30:00,280.22,280.52,278.87,279.49,10717.0,280.22,280.52,278.87,279.49,10717.0
2023-03-20 12:00:00,279.45,279.63,277.19,278.19,12967.0,279.45,279.63,277.19,278.19,12967.0
2023-03-20 12:30:00,278.27,278.27,275.54,277.58,49287.0,278.27,278.27,275.54,277.58,49287.0
2023-03-20 13:00:00,277.48,279.03,277.11,278.31,8394.0,277.48,279.03,277.11,278.31,8394.0
2023-03-20 13:30:00,278.46,278.5,276.7,276.87,12719.0,278.46,278.5,276.7,276.87,12719.0
2023-03-20 14:00:00,276.48,276.59,275.02,275.03,23784.0,276.48,276.59,275.02,275.03,23784.0
2023-03-20 14:30:00,274.88,275.2,273.93,273.95,18228.0,274.88,275.2,273.93,273.95,18228.0
2023-03-20 15:00:00,273.93,275.01,273.21,274.27,22431.0,273.93,275.01,273.21,274.27,22431.0
2023-03-20 15:30:00,274.07,275.14,273.79,275.12,61856.0,274.07,275.14,273.79,275.12,61856.0
2023-03-21 09:30:00,278.88,278.88,275.32,276.84,46585.0,278.88,278.88,275.32,276.84,46585.0
2023-03-21 10:00:00,277.27,277.9,273.96,274.59,26248.0,277.27,277.9,273.96,274.59,26248.0
2023-03-21 10:30:00,274.8,277.49,274.41,276.16,46908.0,274.8,277.49,274.41,276.16,46908.0
2023-03-21 11:00:00,276.17,278.34,276.0,277.05,99577.0,276.17,278.34,276.0,277.05,99577.0
2023-03-21 11:30:00,277.4,278.35,276.14,276.87,13719.0,277.4,278.35,276.14,276.87,13719.0
2023-03-21 12:00:00,276.58,278.52,276.58,278.19,14949.0,276.58,278.52,276.58,278.19,14949.0
2023-03-21 12:30:00,278.26,278.45,277.56,277.94,8297.0,278.26,278.45,277.56,277.94,8297.0
2023-03-21 13:00:00,277.59,278.29,277.59,278.08,6115.0,277.59,278.29,277.59,278.08,6115.0
2023-03-21 13:30:00,278.32,278.47,277.82,277.82,8865.0,278.32,278.47,277.82,277.82,8865.0
2023-03-21 14:00:00,277.81,277.95,276.43,277.94,18948.0,277.81,277.95,276.43,277.94,18948.0
2023-03-21 14:30:00,277.97,278.05,276.89,277.6,11764.0,277.97,278.05,276.89,277.6,11764.0
2023-03-21 15:00:00,277.63,278.19,277.19,277.72,13802.0,277.63,278.19,277.19,277.72,13802.0
2023-03-21 15:30:00,278.05,280.3,277.44,279.62,55353.0,278.05,280.3,277.44,279.62,55353.0
2023-03-22 09:30:00,278.56,281.11,277.27,279.41,16273.0,278.56,281.11,277.27,279.41,16273.0
2023-03-22 10:00:00,279.3,280.3,278.77,280.25,21085.0,279.3,280.3,278.77,280.25,21085.0
2023-03-22 10:30:00,280.38,280.42,279.0,279.82,4519.0,280.38,280.42,279.0,279.82,4519.0
2023-03-22 11:00:00,280.08,280.39,278.99,279.53,13288.0,280.08,280.39,278.99,279.53,13288.0
2023-03-22 11:30:00,279.53,280.42,279.43,279.69,13345.0,279.53,280.42,279.43,279.69,13345.0
2023-03-22 12:00:00,279.6,279.6,277.66,278.59,12597.0,279.6,279.6,277.66,278.59,12597.0
2023-03-22 12:30:00,278.92,279.73,278.4,279.61,3506.0,278.92,279.73,278.4,279.61,3506.0
2023-03-22 13:00:00,279.55,279.6,277.9,279.0,15496.0,279.55,279.6,277.9,279.0,15496.0
2023-03-22 13:30:00,279.01,279.28,278.59,279.03,11578.0,279.01,279.28,278.59,279.03,11578.0
2023-03-22 14:00:00,279.25,282.0,278.1,279.33,31983.0,279.25,282.0,278.1,279.33,31983.0
2023-03-22 14:30:00,278.96,282.98,278.49,279.28,29760.0,278.96,282.98,278.49,279.28,29760.0
2023-03-22 15:00:00,278.37,281.24,277.06,280.87,15949.0,278.37,281.24,277.06,280.87,15949.0
2023-03-22 15:30:00,280.73,280.87,275.2,275.31,87167.0,280.73,280.87,275.2,275.31,87167.0
2023-03-23 09:30:00,278.62,283.6,277.38,283.53,23516.0,278.62,283.6,277.38,283.53,23516.0
2023-03-23 10:00:00,283.75,286.09,283.31,285.55,10624.0,283.75,286.09,283.31,285.55,10624.0
2023-03-23 10:30:00,285.87,288.66,285.48,287.46,22598.0,285.87,288.66,285.48,287.46,22598.0
2023-03-23 11:00:00,287.59,288.55,285.12,285.69,41412.0,287.59,288.55,285.12,285.69,41412.0
2023-03-23 11:30:00,285.56,286.14,283.75,283.75,16050.0,285.56,286.14,283.75,283.75,16050.0
2023-03-23 12:00:00,283.7,284.97,282.99,284.97,7708.0,283.7,284.97,282.99,284.97,7708.0
2023-03-23 12:30:00,284.57,284.77,283.4,283.73,9940.0,284.57,284.77,283.4,283.73,9940.0
2023-03-23 13:00:00,283.49,283.57,281.47,282.57,6919.0,283.49,283.57,281.47,282.57,6919.0
2023-03-23 13:30:00,282.76,283.47,282.35,282.35,3762.0,282.76,283.47,282.35,282.35,3762.0
2023-03-23 14:00:00,282.55,282.74,280.89,280.89,10024.0,282.55,282.74,280.89,280.89,10024.0
2023-03-23 14:30:00,281.28,281.76,279.72,281.27,17480.0,281.28,281.76,279.72,281.27,17480.0
2023-03-23 15:00:00,281.41,282.95,280.64,282.55,13399.0,281.41,282.95,280.64,282.55,13399.0
2023-03-23 15:30:00,282.45,285.51,281.82,284.33,49845.0,282.45,285.51,281.82,284.33,49845.0
2023-03-24 09:30:00,283.46,283.46,273.32,277.76,27304.0,283.46,283.46,273.32,277.76,27304.0
2023-03-24 10:00:00,277.29,280.08,275.85,279.3,26044.0,277.29,280.08,275.85,279.3,26044.0
2023-03-24 10:30:00,279.41,279.54,275.42,276.96,16413.0,279.41,279.54,275.42,276.96,16413.0
2023-03-24 11:00:00,276.99,277.8,274.22,274.58,17929.0,276.99,277.8,274.22,274.58,17929.0
2023-03-24 11:30:00,274.47,276.53,273.82,275.14,21875.0,274.47,276.53,273.82,275.14,21875.0
2023-03-24 12:00:00,275.26,276.92,274.63,275.73,5476.0,275.26,276.92,274.63,275.73,5476.0
2023-03-24 12:30:00,276.03,278.21,275.76,278.21,8539.0,276.03,278.21,275.76,278.21,8539.0
2023-03-24 13:00:00,277.19,277.19,275.9,276.42,6771.0,277.19,277.19,275.9,276.42,6771.0
2023-03-24 13:30:00,276.46,277.48,275.7,276.13,8726.0,276.46,277.48,275.7,276.13,8726.0
2023-03-24 14:00:00,276.06,277.88,275.76,276.62,15180.0,276.06,277.88,275.76,276.62,15180.0
2023-03-24 14:30:00,276.71,277.7,276.11,276.38,8391.0,276.71,277.7,276.11,276.38,8391.0
2023-03-24 15:00:00,276.56,278.22,276.05,277.78,7970.0,276.56,278.22,276.05,277.78,7970.0
2023-03-24 15:30:00,277.93,278.85,276.92,278.85,36276.0,277.93,278.85,276.92,278.85,36276.0
2023-03-27 09:30:00,280.74,284.17,279.29,282.13,16206.0,280.74,284.17,279.29,282.13,16206.0
2023-03-27 10:00:00,281.42,282.53,280.26,280.26,9676.0,281.42,282.53,280.26,280.26,9676.0
2023-03-27 10:30:00,280.54,281.69,279.95,280.84,12692.0,280.54,281.69,279.95,280.84,12692.0
2023-03-27 11:00:00,281.11,281.11,279.86,280.67,7570.0,281.11,281.11,279.86,280.67,7570.0
2023-03-27 11:30:00,280.7,281.33,279.9,280.19,13174.0,280.7,281.33,279.9,280.19,13174.0
2023-03-27 12:00:00,280.15,281.8,280.15,281.8,1720.0,280.15,281.8,280.15,281.8,1720.0
2023-03-27 12:30:00,281.76,281.76,280.13,281.0,9273.0,281.76,281.76,280.13,281.0,9273.0
2023-03-27 13:00:00,280.98,281.01,280.23,280.94,8475.0,280.98,281.01,280.23,280.94,8475.0
2023-03-27 13:30:00,280.96,283.08,280.64,281.43,30099.0,280.96,283.08,280.64,281.43,30099.0
2023-03-27 14:00:00,281.01,283.3,281.01,283.24,12687.0,281.01,283.3,281.01,283.24,12687.0
2023-03-27 14:30:00,283.26,285.56,282.88,284.86,16868.0,283.26,285.56,282.88,284.86,16868.0
2023-03-27 15:00:00,285.17,285.76,284.29,285.01,10635.0,285.17,285.76,284.29,285.01,10635.0
2023-03-27 15:30:00,285.11,285.73,284.3,285.14,68042.0,285.11,285.73,284.3,285.14,68042.0
2023-03-28 09:30:00,284.81,285.64,282.88,283.96,7055.0,284.81,285.64,282.88,283.96,7055.0
2023-03-28 10:00:00,283.46,284.63,281.84,282.35,9531.0,283.46,284.63,281.84,282.35,9531.0
2023-03-28 10:30:00,282.37,283.37,281.7,281.98,4743.0,282.37,283.37,281.7,281.98,4743.0
2023-03-28 11:00:00,281.66,283.08,281.66,283.08,4801.0,281.66,283.08,281.66,283.08,4801.0
2023-03-28 11:30:00,283.46,284.01,282.73,282.87,6937.0,283.46,284.01,282.73,282.87,6937.0
2023-03-28 12:00:00,283.0,283.38,282.58,283.19,5985.0,283.0,283.38,282.58,283.19,5985.0
2023-03-28 12:30:00,283.05,283.18,281.35,281.49,9887.0,283.05,283.18,281.35,281.49,9887.0
2023-03-28 13:00:00,281.54,281.66,280.88,281.49,4931.0,281.54,281.66,280.88,281.49,4931.0
2023-03-28 13:30:00,281.6,281.96,281.08,281.55,5629.0,281.6,281.96,281.08,281.55,5629.0
2023-03-28 14:00:00,281.3,282.07,281.3,281.38,6409.0,281.3,282.07,281.3,281.38,6409.0
2023-03-28 14:30:00,281.36,282.9,281.23,282.64,6441.0,281.36,282.9,281.23,282.64,6441.0
2023-03-28 15:00:00,282.64,283.04,282.01,282.17,8204.0,282.64,283.04,282.01,282.17,8204.0
2023-03-28 15:30:00,282.02,283.24,281.39,283.05,27425.0,282.02,283.24,281.39,283.05,27425.0
2023-03-29 09:30:00,284.62,287.22,283.88,285.86,10939.0,284.62,287.22,283.88,285.86,10939.0
2023-03-29 10:00:00,285.94,287.0,284.85,284.91,8794.0,285.94,287.0,284.85,284.91,8794.0
2023-03-29 10:30:00,285.47,285.47,284.22,284.84,6013.0,285.47,285.47,284.22,284.84,6013.0
2023-03-29 11:00:00,284.84,285.53,284.76,285.12,4537.0,284.84,285.53,284.76,285.12,4537.0
2023-03-29 11:30:00,285.34,285.61,284.82,285.55,16149.0,285.34,285.61,284.82,285.55,16149.0
2023-03-29 12:00:00,285.55,285.58,284.84,284.94,6731.0,285.55,285.58,284.84,284.94,6731.0
2023-03-29 12:30:00,285.26,285.37,284.5,284.87,10040.0,285.26,285.37,284.5,284.87,10040.0
2023-03-29 13:00:00,284.93,285.42,284.76,285.29,1700.0,284.93,285.42,284.76,285.29,1700.0
2023-03-29 13:30:00,285.22,285.35,284.72,284.99,4367.0,285.22,285.35,284.72,284.99,4367.0
2023-03-29 14:00:00,284.78,285.99,284.78,285.99,1944.0,284.78,285.99,284.78,285.99,1944.0
2023-03-29 14:30:00,286.06,286.37,285.31,285.86,5044.0,286.06,286.37,285.31,285.86,5044.0
2023-03-29 15:00:00,286.1,286.15,285.0,285.83,8645.0,286.1,286.15,285.0,285.83,8645.0
2023-03-29 15:30:00,285.89,285.9,285.0,285.74,20667.0,285.89,285.9,285.0,285.74,20667.0
2023-03-30 09:30:00,290.97,294.14,289.02,290.56,33627.0,290.97,294.14,289.02,290.56,33627.0
2023-03-30 10:00:00,290.85,291.82,289.0,291.82,9001.0,290.85,291.82,289.0,291.82,9001.0
2023-03-30 10:30:00,291.29,293.74,290.55,293.2,24045.0,291.29,293.74,290.55,293.2,24045.0
2023-03-30 11:00:00,293.59,293.78,292.37,293.5,12032.0,293.59,293.78,292.37,293.5,12032.0
2023-03-30 11:30:00,293.21,294.04,292.79,293.59,9914.0,293.21,294.04,292.79,293.59,9914.0
2023-03-30 12:00:00,293.51,293.72,292.41,292.97,7371.0,293.51,293.72,292.41,292.97,7371.0
2023-03-30 12:30:00,292.78,293.79,292.36,293.09,14354.0,292.78,293.79,292.36,293.09,14354.0
2023-03-30 13:00:00,293.11,294.16,292.7,293.15,11840.0,293.11,294.16,292.7,293.15,11840.0
2023-03-30 13:30:00,293.23,293.28,292.62,293.14,6368.0,293.23,293.28,292.62,293.14,6368.0
2023-03-30 14:00:00,293.14,293.46,292.3,293.1,12741.0,293.14,293.46,292.3,293.1,12741.0
2023-03-30 14:30:00,293.1,293.48,292.48,292.77,5193.0,293.1,293.48,292.48,292.77,5193.0
2023-03-30 15:00:00,292.77,293.32,292.26,293.28,15734.0,292.77,293.32,292.26,293.28,15734.0
2023-03-30 15:30:00,293.36,294.45,292.76,294.06,68462.0,293.36,294.45,292.76,294.06,68462.0
2023-03-31 09:30:00,295.36,296.63,295.01,296.19,10103.0,295.36,296.63,295.01,296.19,10103.0
2023-03-31 10:00:00,296.12,296.57,295.01,295.2,5841.0,296.12,296.57,295.01,295.2,5841.0
2023-03-31 10:30:00,295.31,297.17,295.31,296.29,3822.0,295.31,297.17,295.31,296.29,3822.0
2023-03-31 11:00:00,296.38,298.45,296.23,298.19,10004.0,296.38,298.45,296.23,298.19,10004.0
2023-03-31 11:30:00,298.32,298.91,298.22,298.54,4880.0,298.32,298.91,298.22,298.54,4880.0
2023-03-31 12:00:00,298.42,299.38,298.42,299.1,6487.0,298.42,299.38,298.42,299.1,6487.0
2023-03-31 12:30:00,299.06,299.06,298.18,298.81,3211.0,299.06,299.06,298.18,298.81,3211.0
2023-03-31 13:00:00,298.65,298.7,297.72,298.46,4267.0,298.65,298.7,297.72,298.46,4267.0
2023-03-31 13:30:00,298.17,298.27,297.41,298.26,3347.0,298.17,298.27,297.41,298.26,3347.0
2023-03-31 14:00:00,298.41,299.26,298.41,298.71,4770.0,298.41,299.26,298.41,298.71,4770.0
2023-03-31 14:30:00,298.84,299.13,298.26,298.78,6756.0,298.84,299.13,298.26,298.78,6756.0
2023-03-31 15:00:00,298.87,299.96,298.79,299.87,6492.0,298.87,299.96,298.79,299.87,6492.0
2023-03-31 15:30:00,299.92,300.0,297.03,298.69,44081.0,299.92,300.0,297.03,298.69,44081.0
2023-04-03 09:30:00,294.93,298.94,294.19,297.38,31630.0,294.93,298.94,294.19,297.38,31630.0
2023-04-03 10:00:00,298.1,300.41,297.95,299.9,50272.0,298.1,300.41,297.95,299.9,50272.0
2023-04-03 10:30:00,300.03,300.59,296.9,297.23,15310.0,300.03,300.59,296.9,297.23,15310.0
2023-04-03 11:00:00,297.44,297.78,296.68,297.02,7539.0,297.44,297.78,296.68,297.02,7539.0
2023-04-03 11:30:00,297.01,297.02,296.1,296.31,2578.0,297.01,297.02,296.1,296.31,2578.0
2023-04-03 12:00:00,296.3,296.88,296.09,296.79,4728.0,296.3,296.88,296.09,296.79,4728.0
2023-04-03 12:30:00,296.28,297.12,295.65,296.34,3362.0,296.28,297.12,295.65,296.34,3362.0
2023-04-03 13:00:00,296.02,296.96,295.98,296.8,4398.0,296.02,296.96,295.98,296.8,4398.0
2023-04-03 13:30:00,296.78,296.9,295.93,295.94,4337.0,296.78,296.9,295.93,295.94,4337.0
2023-04-03 14:00:00,296.29,297.53,296.1,297.53,4811.0,296.29,297.53,296.1,297.53,4811.0
2023-04-03 14:30:00,297.9,297.91,296.7,297.24,5575.0,297.9,297.91,296.7,297.24,5575.0
2023-04-03 15:00:00,297.03,298.39,297.02,298.19,6854.0,297.03,298.39,297.02,298.19,6854.0
2023-04-03 15:30:00,298.42,299.73,297.04,297.07,40219.0,298.42,299.73,297.04,297.07,40219.0
2023-04-04 09:30:00,298.91,298.91,295.18,296.09,8093.0,298.91,298.91,295.18,296.09,8093.0
2023-04-04 10:00:00,296.97,296.97,293.52,294.05,6318.0,296.97,296.97,293.52,294.05,6318.0
2023-04-04 10:30:00,294.05,294.31,291.1,292.12,8632.0,294.05,294.31,291.1,292.12,8632.0
2023-04-04 11:00:00,291.95,292.17,291.31,291.84,1412.0,291.95,292.17,291.31,291.84,1412.0
2023-04-04 11:30:00,292.15,292.41,290.58,290.69,17946.0,292.15,292.41,290.58,290.69,17946.0
2023-04-04 12:00:00,290.72,291.3,290.3,291.04,9512.0,290.72,291.3,290.3,291.04,9512.0
2023-04-04 12:30:00,291.18,291.26,290.65,290.65,3804.0,291.18,291.26,290.65,290.65,3804.0
2023-04-04 13:00:00,290.51,291.27,290.41,291.0,3700.0,290.51,291.27,290.41,291.0,3700.0
2023-04-04 13:30:00,291.0,291.32,290.3,290.67,7278.0,291.0,291.32,290.3,290.67,7278.0
2023-04-04 14:00:00,290.92,290.94,289.36,289.54,3487.0,290.92,290.94,289.36,289.54,3487.0
2023-04-04 14:30:00,289.61,290.83,289.61,290.0,8048.0,289.61,290.83,289.61,290.0,8048.0
2023-04-04 15:00:00,289.96,289.96,288.45,289.46,14461.0,289.96,289.96,288.45,289.46,14461.0
2023-04-04 15:30:00,289.56,292.0,289.56,290.94,65833.0,289.56,292.0,289.56,290.94,65833.0
2023-04-05 09:30:00,288.23,289.67,286.61,287.3,22833.0,288.23,289.67,286.61,287.3,22833.0
2023-04-05 10:00:00,287.85,288.57,284.63,285.13,13787.0,287.85,288.57,284.63,285.13,13787.0
2023-04-05 10:30:00,285.42,286.32,284.42,285.35,87651.0,285.42,286.32,284.42,285.35,87651.0
2023-04-05 11:00:00,285.39,285.89,283.61,283.93,29372.0,285.39,285.89,283.61,283.93,29372.0
2023-04-05 11:30:00,283.84,284.59,283.42,283.47,5093.0,283.84,284.59,283.42,283.47,5093.0
2023-04-05 12:00:00,283.9,283.97,281.35,281.82,5551.0,283.9,283.97,281.35,281.82,5551.0
2023-04-05 12:30:00,281.97,283.04,281.55,282.36,12734.0,281.97,283.04,281.55,282.36,12734.0
2023-04-05 13:00:00,282.16,282.79,281.35,281.75,9587.0,282.16,282.79,281.35,281.75,9587.0
2023-04-05 13:30:00,281.98,283.1,281.68,283.02,6950.0,281.98,283.1,281.68,283.02,6950.0
2023-04-05 14:00:00,282.92,283.46,281.74,281.87,7650.0,282.92,283.46,281.74,281.87,7650.0
2023-04-05 14:30:00,281.62,282.93,281.36,282.22,10611.0,281.62,282.93,281.36,282.22,10611.0
2023-04-05 15:00:00,282.09,283.91,281.5,283.21,15828.0,282.09,283.91,281.5,283.21,15828.0
2023-04-05 15:30:00,283.13,283.14,281.66,282.61,60614.0,283.13,283.14,281.66,282.61,60614.0
2023-04-06 09:30:00,281.26,282.0,278.76,280.42,12359.0,281.26,282.0,278.76,280.42,12359.0
2023-04-06 10:00:00,281.19,281.35,279.55,280.98,6603.0,281.19,281.35,279.55,280.98,6603.0
2023-04-06 10:30:00,280.85,281.94,280.12,281.49,7617.0,280.85,281.94,280.12,281.49,7617.0
2023-04-06 11:00:00,281.62,283.3,281.61,282.06,4304.0,281.62,283.3,281.61,282.06,4304.0
2023-04-06 11:30:00,281.96,282.7,281.95,282.66,3351.0,281.96,282.7,281.95,282.66,3351.0
2023-04-06 12:00:00,282.75,283.47,282.74,283.38,2642.0,282.75,283.47,282.74,283.38,2642.0
2023-04-06 12:30:00,283.48,284.59,283.15,283.16,36943.0,283.48,284.59,283.15,283.16,36943.0
2023-04-06 13:00:00,282.8,283.62,282.46,282.98,4378.0,282.8,283.62,282.46,282.98,4378.0
2023-04-06 13:30:00,282.99,283.3,282.09,283.01,5797.0,282.99,283.3,282.09,283.01,5797.0
2023-04-06 14:00:00,283.35,284.06,283.17,283.83,4367.0,283.35,284.06,283.17,283.83,4367.0
2023-04-06 14:30:00,283.91,284.38,283.07,283.93,6623.0,283.91,284.38,283.07,283.93,6623.0
2023-04-06 15:00:00,283.93,284.9,283.55,284.65,9785.0,283.93,284.9,283.55,284.65,9785.0
2023-04-06 15:30:00,285.08,286.51,284.78,286.18,72164.0,285.08,286.51,284.78,286.18,72164.0
2023-04-10 09:30:00,282.7,285.61,281.64,284.05,14171.0,282.7,285.61,281.64,284.05,14171.0
2023-04-10 10:00:00,284.22,285.2,284.16,284.55,11808.0,284.22,285.2,284.16,284.55,11808.0
2023-04-10 10:30:00,284.75,285.73,284.28,285.38,7174.0,284.75,285.73,284.28,285.38,7174.0
2023-04-10 11:00:00,285.17,286.15,285.13,285.76,12983.0,285.17,286.15,285.13,285.76,12983.0
2023-04-10 11:30:00,285.76,286.47,284.77,285.22,28923.0,285.76,286.47,284.77,285.22,28923.0
2023-04-10 12:00:00,284.79,285.01,284.12,285.01,3754.0,284.79,285.01,284.12,285.01,3754.0
2023-04-10 12:30:00,284.83,288.21,284.83,288.12,5882.0,284.83,288.21,284.83,288.12,5882.0
2023-04-10 13:00:00,288.24,288.65,287.79,288.58,10609.0,288.24,288.65,287.79,288.58,10609.0
2023-04-10 13:30:00,288.62,289.2,288.25,288.84,7833.0,288.62,289.2,288.25,288.84,7833.0
2023-04-10 14:00:00,288.75,290.02,288.66,289.26,4324.0,288.75,290.02,288.66,289.26,4324.0
2023-04-10 14:30:00,288.58,290.45,288.47,290.31,9482.0,288.58,290.45,288.47,290.31,9482.0
2023-04-10 15:00:00,290.14,290.17,289.2,289.44,7436.0,290.14,290.17,289.2,289.44,7436.0
2023-04-10 15:30:00,289.39,291.06,289.39,290.92,40080.0,289.39,291.06,289.39,290.92,40080.0
2023-04-11 09:30:00,290.5,293.62,290.5,293.49,10924.0,290.5,293.62,290.5,293.49,10924.0
2023-04-11 10:00:00,293.5,293.8,292.02,292.15,20210.0,293.5,293.8,292.02,292.15,20210.0
2023-04-11 10:30:00,291.75,292.5,290.0,290.0,8083.0,291.75,292.5,290.0,290.0,8083.0
2023-04-11 11:00:00,290.23,291.0,289.86,290.04,10539.0,290.23,291.0,289.86,290.04,10539.0
2023-04-11 11:30:00,289.99,290.19,289.27,290.19,4400.0,289.99,290.19,289.27,290.19,4400.0
2023-04-11 12:00:00,290.38,290.94,290.38,290.48,4183.0,290.38,290.94,290.38,290.48,4183.0
2023-04-11 12:30:00,290.26,291.61,289.94,291.26,4032.0,290.26,291.61,289.94,291.26,4032.0
2023-04-11 13:00:00,291.23,291.96,290.89,291.48,6825.0,291.23,291.96,290.89,291.48,6825.0
2023-04-11 13:30:00,291.74,292.99,291.56,292.69,4703.0,291.74,292.99,291.56,292.69,4703.0
2023-04-11 14:00:00,292.63,292.76,291.82,292.53,5572.0,292.63,292.76,291.82,292.53,5572.0
2023-04-11 14:30:00,292.69,293.21,292.32,293.16,4702.0,292.69,293.21,292.32,293.16,4702.0
2023-04-11 15:00:00,293.32,294.88,293.32,294.73,12497.0,293.32,294.88,293.32,294.73,12497.0
2023-04-11 15:30:00,294.69,295.55,294.1,294.11,71182.0,294.69,295.55,294.1,294.11,71182.0
2023-04-12 09:30:00,298.0,300.49,296.33,297.84,22633.0,298.0,300.49,296.33,297.84,22633.0
2023-04-12 10:00:00,298.17,298.41,294.89,296.49,17400.0,298.17,298.41,294.89,296.49,17400.0
2023-04-12 10:30:00,296.45,296.45,292.56,292.88,13701.0,296.45,296.45,292.56,292.88,13701.0
2023-04-12 11:00:00,292.88,293.21,290.97,291.76,14734.0,292.88,293.21,290.97,291.76,14734.0
2023-04-12 11:30:00,291.71,291.71,290.02,291.26,4799.0,291.71,291.71,290.02,291.26,4799.0
2023-04-12 12:00:00,291.45,292.52,291.4,291.7,8385.0,291.45,292.52,291.4,291.7,8385.0
2023-04-12 12:30:00,291.66,291.69,290.59,291.17,4176.0,291.66,291.69,290.59,291.17,4176.0
2023-04-12 13:00:00,291.25,292.62,290.55,292.28,11052.0,291.25,292.62,290.55,292.28,11052.0
2023-04-12 13:30:00,292.26,292.37,290.59,290.68,4100.0,292.26,292.37,290.59,290.68,4100.0
2023-04-12 14:00:00,290.97,291.33,289.21,289.21,17770.0,290.97,291.33,289.21,289.21,17770.0
2023-04-12 14:30:00,289.0,290.97,288.88,290.65,11074.0,289.0,290.97,288.88,290.65,11074.0
2023-04-12 15:00:00,290.72,290.72,289.25,289.94,14891.0,290.72,290.72,289.25,289.94,14891.0
2023-04-12 15:30:00,289.93,290.86,289.1,290.04,79923.0,289.93,290.86,289.1,290.04,79923.0
2023-04-13 09:30:00,291.76,294.18,289.82,293.68,43098.0,291.76,294.18,289.82,293.68,43098.0
2023-04-13 10:00:00,291.65,295.72,291.38,295.21,12737.0,291.65,295.72,291.38,295.21,12737.0
2023-04-13 10:30:00,294.95,295.8,294.68,294.72,17289.0,294.95,295.8,294.68,294.72,17289.0
2023-04-13 11:00:00,295.12,295.68,294.64,295.21,9424.0,295.12,295.68,294.64,295.21,9424.0
2023-04-13 11:30:00,295.27,296.21,294.95,296.21,7425.0,295.27,296.21,294.95,296.21,7425.0
2023-04-13 12:00:00,296.48,297.91,296.47,297.32,7957.0,296.48,297.91,296.47,297.32,7957.0
2023-04-13 12:30:00,297.32,298.33,297.32,297.76,8243.0,297.32,298.33,297.32,297.76,8243.0
2023-04-13 13:00:00,297.67,299.0,296.68,298.81,28144.0,297.67,299.0,296.68,298.81,28144.0
2023-04-13 13:30:00,299.0,299.27,298.8,298.95,8831.0,299.0,299.27,298.8,298.95,8831.0
2023-04-13 14:00:00,298.95,301.61,298.95,301.45,29685.0,298.95,301.61,298.95,301.45,29685.0
2023-04-13 14:30:00,301.45,301.68,300.0,301.15,29157.0,301.45,301.68,300.0,301.15,29157.0
2023-04-13 15:00:00,300.96,304.33,300.87,304.3,78843.0,300.96,304.33,300.87,304.3,78843.0
2023-04-13 15:30:00,304.2,304.29,299.93,300.01,96148.0,304.2,304.29,299.93,300.01,96148.0
2023-04-14 09:30:00,296.23,299.98,296.23,299.07,6997.0,296.23,299.98,296.23,299.07,6997.0
2023-04-14 10:00:00,298.19,299.04,295.79,296.16,18579.0,298.19,299.04,295.79,296.16,18579.0
2023-04-14 10:30:00,296.16,296.16,294.48,294.86,5463.0,296.16,296.16,294.48,294.86,5463.0
2023-04-14 11:00:00,294.45,295.1,292.91,293.18,12135.0,294.45,295.1,292.91,293.18,12135.0
2023-04-14 11:30:00,293.36,293.92,292.49,293.27,8777.0,293.36,293.92,292.49,293.27,8777.0
2023-04-14 12:00:00,293.03,293.11,292.25,292.72,7868.0,293.03,293.11,292.25,292.72,7868.0
2023-04-14 12:30:00,292.82,293.48,292.19,292.43,9066.0,292.82,293.48,292.19,292.43,9066.0
2023-04-14 13:00:00,292.63,294.27,292.55,293.13,22705.0,292.63,294.27,292.55,293.13,22705.0
2023-04-14 13:30:00,293.13,294.06,291.89,294.06,8639.0,293.13,294.06,291.89,294.06,8639.0
2023-04-14 14:00:00,294.04,297.44,293.76,297.35,10073.0,294.04,297.44,293.76,297.35,10073.0
2023-04-14 14:30:00,297.61,298.0,295.74,296.12,8034.0,297.61,298.0,295.74,296.12,8034.0
2023-04-14 15:00:00,296.12,296.36,294.44,296.18,12209.0,296.12,296.36,294.44,296.18,12209.0
2023-04-14 15:30:00,296.36,297.18,295.44,296.01,51747.0,296.36,297.18,295.44,296.01,51747.0
2023-04-17 09:30:00,294.41,296.36,294.04,294.5,10749.0,294.41,296.36,294.04,294.5,10749.0
2023-04-17 10:00:00,294.58,297.54,294.49,296.94,12880.0,294.58,297.54,294.49,296.94,12880.0
2023-04-17 10:30:00,296.55,297.23,296.09,297.23,7498.0,296.55,297.23,296.09,297.23,7498.0
2023-04-17 11:00:00,297.06,297.11,295.26,295.35,5332.0,297.06,297.11,295.26,295.35,5332.0
2023-04-17 11:30:00,294.45,295.63,294.41,295.34,3594.0,294.45,295.63,294.41,295.34,3594.0
2023-04-17 12:00:00,295.19,295.19,293.87,294.0,2953.0,295.19,295.19,293.87,294.0,2953.0
2023-04-17 12:30:00,294.31,294.59,294.21,294.59,2892.0,294.31,294.59,294.21,294.59,2892.0
2023-04-17 13:00:00,294.61,295.27,294.39,294.92,3099.0,294.61,295.27,294.39,294.92,3099.0
2023-04-17 13:30:00,294.98,294.98,292.77,292.86,12185.0,294.98,294.98,292.77,292.86,12185.0
2023-04-17 14:00:00,292.87,293.4,292.34,292.93,5985.0,292.87,293.4,292.34,292.93,5985.0
2023-04-17 14:30:00,292.92,293.82,292.8,293.54,8031.0,292.92,293.82,292.8,293.54,8031.0
2023-04-17 15:00:00,293.59,294.29,293.32,294.29,7443.0,293.59,294.29,293.32,294.29,7443.0
2023-04-17 15:30:00,294.28,294.81,293.77,294.79,22177.0,294.28,294.81,293.77,294.79,22177.0
2023-04-18 09:30:00,297.89,298.77,296.0,297.07,21174.0,297.89,298.77,296.0,297.07,21174.0
2023-04-18 10:00:00,296.68,297.3,294.66,294.66,10116.0,296.68,297.3,294.66,294.66,10116.0
2023-04-18 10:30:00,294.51,296.27,294.51,296.03,9900.0,294.51,296.27,294.51,296.03,9900.0
2023-04-18 11:00:00,295.72,296.87,295.29,296.87,4349.0,295.72,296.87,295.29,296.87,4349.0
2023-04-18 11:30:00,296.92,296.92,296.02,296.1,4049.0,296.92,296.92,296.02,296.1,4049.0
2023-04-18 12:00:00,296.44,296.82,295.49,296.14,9738.0,296.44,296.82,295.49,296.14,9738.0
2023-04-18 12:30:00,296.31,296.52,294.67,294.68,2959.0,296.31,296.52,294.67,294.68,2959.0
2023-04-18 13:00:00,294.79,295.71,294.11,294.58,3310.0,294.79,295.71,294.11,294.58,3310.0
2023-04-18 13:30:00,294.74,296.09,294.6,295.84,3856.0,294.74,296.09,294.6,295.84,3856.0
2023-04-18 14:00:00,295.46,295.71,295.14,295.71,4558.0,295.46,295.71,295.14,295.71,4558.0
2023-04-18 14:30:00,295.85,295.85,294.59,294.89,1402.0,295.85,295.85,294.59,294.89,1402.0
2023-04-18 15:00:00,295.0,295.54,294.45,294.59,4570.0,295.0,295.54,294.45,294.59,4570.0
2023-04-18 15:30:00,294.37,295.93,294.35,295.09,16461.0,294.37,295.93,294.35,295.09,16461.0
2023-04-19 09:30:00,291.62,292.28,290.5,291.47,7854.0,291.62,292.28,290.5,291.47,7854.0
2023-04-19 10:00:00,292.03,292.03,289.5,290.09,4778.0,292.03,292.03,289.5,290.09,4778.0
2023-04-19 10:30:00,290.05,290.36,289.85,290.24,3604.0,290.05,290.36,289.85,290.24,3604.0
2023-04-19 11:00:00,290.31,291.66,290.29,291.2,6440.0,290.31,291.66,290.29,291.2,6440.0
2023-04-19 11:30:00,291.12,291.97,290.84,291.97,2081.0,291.12,291.97,290.84,291.97,2081.0
2023-04-19 12:00:00,291.66,291.97,290.47,291.0,30312.0,291.66,291.97,290.47,291.0,30312.0
2023-04-19 12:30:00,290.91,291.78,290.61,290.61,16310.0,290.91,291.78,290.61,290.61,16310.0
2023-04-19 13:00:00,290.37,291.8,290.26,291.8,28145.0,290.37,291.8,290.26,291.8,28145.0
2023-04-19 13:30:00,291.76,293.19,291.64,292.84,13074.0,291.76,293.19,291.64,292.84,13074.0
2023-04-19 14:00:00,292.54,292.54,290.76,290.95,8826.0,292.54,292.54,290.76,290.95,8826.0
2023-04-19 14:30:00,291.2,291.52,290.05,290.54,15677.0,291.2,291.52,290.05,290.54,15677.0
2023-04-19 15:00:00,290.55,291.02,289.88,290.65,13209.0,290.55,291.02,289.88,290.65,13209.0
2023-04-19 15:30:00,290.65,290.7,288.45,288.79,49956.0,290.65,290.7,288.45,288.79,49956.0
2023-04-20 09:30:00,284.58,286.08,283.69,284.49,24432.0,284.58,286.08,283.69,284.49,24432.0
2023-04-20 10:00:00,284.48,287.21,283.25,286.26,18598.0,284.48,287.21,283.25,286.26,18598.0
2023-04-20 10:30:00,286.12,286.91,283.04,284.41,17298.0,286.12,286.91,283.04,284.41,17298.0
2023-04-20 11:00:00,284.36,285.64,284.15,284.24,11610.0,284.36,285.64,284.15,284.24,11610.0
2023-04-20 11:30:00,284.31,285.05,283.01,283.33,23681.0,284.31,285.05,283.01,283.33,23681.0
2023-04-20 12:00:00,283.0,284.33,283.0,283.77,5935.0,283.0,284.33,283.0,283.77,5935.0
2023-04-20 12:30:00,283.77,284.6,283.72,284.46,3288.0,283.77,284.6,283.72,284.46,3288.0
2023-04-20 13:00:00,284.46,286.08,284.11,285.29,14343.0,284.46,286.08,284.11,285.29,14343.0
2023-04-20 13:30:00,285.28,285.5,284.24,284.24,8171.0,285.28,285.5,284.24,284.24,8171.0
2023-04-20 14:00:00,284.24,284.55,283.16,283.38,7146.0,284.24,284.55,283.16,283.38,7146.0
2023-04-20 14:30:00,283.0,283.0,281.88,281.95,6620.0,283.0,283.0,281.88,281.95,6620.0
2023-04-20 15:00:00,281.83,283.15,281.34,281.36,17622.0,281.83,283.15,281.34,281.36,17622.0
2023-04-20 15:30:00,281.6,283.21,281.01,282.47,62066.0,281.6,283.21,281.01,282.47,62066.0
2023-04-21 09:30:00,280.8,281.43,278.51,279.45,34661.0,280.8,281.43,278.51,279.45,34661.0
2023-04-21 10:00:00,278.72,280.34,278.72,279.32,15056.0,278.72,280.34,278.72,279.32,15056.0
2023-04-21 10:30:00,279.02,279.77,276.45,277.92,27802.0,279.02,279.77,276.45,277.92,27802.0
2023-04-21 11:00:00,278.2,278.58,277.8,278.44,7626.0,278.2,278.58,277.8,278.44,7626.0
2023-04-21 11:30:00,278.49,280.22,278.4,280.07,12713.0,278.49,280.22,278.4,280.07,12713.0
2023-04-21 12:00:00,279.97,280.31,279.48,279.72,18423.0,279.97,280.31,279.48,279.72,18423.0
2023-04-21 12:30:00,279.84,279.84,279.01,279.3,2460.0,279.84,279.84,279.01,279.3,2460.0
2023-04-21 13:00:00,279.42,281.48,279.36,281.3,15773.0,279.42,281.48,279.36,281.3,15773.0
2023-04-21 13:30:00,281.24,282.75,281.24,282.69,12814.0,281.24,282.75,281.24,282.69,12814.0
2023-04-21 14:00:00,282.82,283.3,282.6,282.76,10807.0,282.82,283.3,282.6,282.76,10807.0
2023-04-21 14:30:00,282.75,282.93,281.12,281.32,21047.0,282.75,282.93,281.12,281.32,21047.0
2023-04-21 15:00:00,281.14,281.26,280.11,280.26,9612.0,281.14,281.26,280.11,280.26,9612.0
2023-04-21 15:30:00,280.19,280.87,280.13,280.74,45013.0,280.19,280.87,280.13,280.74,45013.0
2023-04-24 09:30:00,280.11,280.77,277.61,278.61,21957.0,280.11,280.77,277.61,278.61,21957.0
2023-04-24 10:00:00,278.62,280.14,278.34,279.85,37245.0,278.62,280.14,278.34,279.85,37245.0
2023-04-24 10:30:00,279.75,280.38,278.87,279.81,24705.0,279.75,280.38,278.87,279.81,24705.0
2023-04-24 11:00:00,279.81,280.4,279.7,280.22,6620.0,279.81,280.4,279.7,280.22,6620.0
2023-04-24 11:30:00,280.26,280.32,279.39,279.9,14715.0,280.26,280.32,279.39,279.9,14715.0
2023-04-24 12:00:00,279.95,281.57,279.95,280.97,5887.0,279.95,281.57,279.95,280.97,5887.0
2023-04-24 12:30:00,280.99,281.1,279.89,280.41,9097.0,280.99,281.1,279.89,280.41,9097.0
2023-04-24 13:00:00,280.37,280.5,279.7,280.19,12723.0,280.37,280.5,279.7,280.19,12723.0
2023-04-24 13:30:00,280.0,280.38,279.79,280.29,31937.0,280.0,280.38,279.79,280.29,31937.0
2023-04-24 14:00:00,280.29,281.25,280.14,280.94,9614.0,280.29,281.25,280.14,280.94,9614.0
2023-04-24 14:30:00,280.79,281.19,280.33,280.99,11686.0,280.79,281.19,280.33,280.99,11686.0
2023-04-24 15:00:00,281.0,281.58,280.8,281.25,13076.0,281.0,281.58,280.8,281.25,13076.0
2023-04-24 15:30:00,281.25,281.92,280.79,280.81,49178.0,281.25,281.92,280.79,280.81,49178.0
2023-04-25 09:30:00,278.25,280.79,278.0,280.05,15213.0,278.25,280.79,278.0,280.05,15213.0
2023-04-25 10:00:00,279.81,280.63,278.07,279.62,38552.0,279.81,280.63,278.07,279.62,38552.0
2023-04-25 10:30:00,279.79,280.81,278.86,280.06,27485.0,279.79,280.81,278.86,280.06,27485.0
2023-04-25 11:00:00,279.8,280.24,279.68,280.0,10080.0,279.8,280.24,279.68,280.0,10080.0
2023-04-25 11:30:00,279.95,280.44,279.68,280.0,30867.0,279.95,280.44,279.68,280.0,30867.0
2023-04-25 12:00:00,280.0,280.39,279.83,280.05,42372.0,280.0,280.39,279.83,280.05,42372.0
2023-04-25 12:30:00,279.95,280.0,278.2,278.62,36036.0,279.95,280.0,278.2,278.62,36036.0
2023-04-25 13:00:00,278.61,279.13,278.39,278.71,15844.0,278.61,279.13,278.39,278.71,15844.0
2023-04-25 13:30:00,278.71,279.04,275.94,275.94,22991.0,278.71,279.04,275.94,275.94,22991.0
2023-04-25 14:00:00,275.71,275.71,274.04,274.82,10069.0,275.71,275.71,274.04,274.82,10069.0
2023-04-25 14:30:00,274.95,275.93,274.71,274.72,7826.0,274.95,275.93,274.71,274.72,7826.0
2023-04-25 15:00:00,274.71,275.33,274.31,275.03,8530.0,274.71,275.33,274.31,275.03,8530.0
2023-04-25 15:30:00,275.13,275.64,273.21,273.97,64157.0,275.13,275.64,273.21,273.97,64157.0
2023-04-26 09:30:00,276.7,279.12,275.61,278.87,20519.0,276.7,279.12,275.61,278.87,20519.0
2023-04-26 10:00:00,278.84,279.87,278.17,278.85,8827.0,278.84,279.87,278.17,278.85,8827.0
2023-04-26 10:30:00,279.06,279.7,277.37,277.39,7493.0,279.06,279.7,277.37,277.39,7493.0
2023-04-26 11:00:00,277.55,278.45,277.19,277.63,10303.0,277.55,278.45,277.19,277.63,10303.0
2023-04-26 11:30:00,277.51,277.83,276.64,276.77,2355.0,277.51,277.83,276.64,276.77,2355.0
2023-04-26 12:00:00,277.25,278.79,277.22,277.94,10920.0,277.25,278.79,277.22,277.94,10920.0
2023-04-26 12:30:00,277.62,277.9,276.85,277.41,4462.0,277.62,277.9,276.85,277.41,4462.0
2023-04-26 13:00:00,277.29,277.79,276.62,276.85,3467.0,277.29,277.79,276.62,276.85,3467.0
2023-04-26 13:30:00,277.13,277.22,275.65,275.93,9540.0,277.13,277.22,275.65,275.93,9540.0
2023-04-26 14:00:00,275.69,276.07,275.5,275.93,8101.0,275.69,276.07,275.5,275.93,8101.0
2023-04-26 14:30:00,275.87,275.87,274.72,274.72,5211.0,275.87,275.87,274.72,274.72,5211.0
2023-04-26 15:00:00,274.5,274.56,273.99,274.56,6127.0,274.5,274.56,273.99,274.56,6127.0
2023-04-26 15:30:00,274.93,276.21,273.92,275.25,29274.0,274.93,276.21,273.92,275.25,29274.0
2023-04-27 09:30:00,275.47,277.04,272.3,272.3,10792.0,275.47,277.04,272.3,272.3,10792.0
2023-04-27 10:00:00,272.43,275.26,271.04,274.62,13283.0,272.43,275.26,271.04,274.62,13283.0
2023-04-27 10:30:00,274.7,274.99,273.16,273.95,4412.0,274.7,274.99,273.16,273.95,4412.0
2023-04-27 11:00:00,274.35,276.39,273.68,275.99,10917.0,274.35,276.39,273.68,275.99,10917.0
2023-04-27 11:30:00,276.06,277.05,276.06,276.75,5414.0,276.06,277.05,276.06,276.75,5414.0
2023-04-27 12:00:00,276.97,279.89,276.97,279.88,25081.0,276.97,279.89,276.97,279.88,25081.0
2023-04-27 12:30:00,279.69,280.68,279.53,280.24,9824.0,279.69,280.68,279.53,280.24,9824.0
2023-04-27 13:00:00,280.33,281.72,280.18,281.48,7538.0,280.33,281.72,280.18,281.48,7538.0
2023-04-27 13:30:00,282.0,282.14,281.36,281.38,4368.0,282.0,282.14,281.36,281.38,4368.0
2023-04-27 14:00:00,281.57,281.92,281.33,281.65,5832.0,281.57,281.92,281.33,281.65,5832.0
2023-04-27 14:30:00,281.5,282.09,281.41,281.93,6922.0,281.5,282.09,281.41,281.93,6922.0
2023-04-27 15:00:00,282.06,282.42,281.31,281.31,4732.0,282.06,282.42,281.31,281.31,4732.0
2023-04-27 15:30:00,281.3,281.59,279.21,279.25,35118.0,281.3,281.59,279.21,279.25,35118.0
2023-04-28 09:30:00,279.25,279.75,277.5,279.75,9269.0,279.25,279.75,277.5,279.75,9269.0
2023-04-28 10:00:00,279.87,284.13,279.4,283.95,8018.0,279.87,284.13,279.4,283.95,8018.0
2023-04-28 10:30:00,284.14,284.14,281.27,282.32,9128.0,284.14,284.14,281.27,282.32,9128.0
2023-04-28 11:00:00,282.16,284.1,282.12,283.62,8729.0,282.16,284.1,282.12,283.62,8729.0
2023-04-28 11:30:00,283.69,284.29,283.37,283.63,9187.0,283.69,284.29,283.37,283.63,9187.0
2023-04-28 12:00:00,283.67,284.08,283.08,283.28,39649.0,283.67,284.08,283.08,283.28,39649.0
2023-04-28 12:30:00,282.84,283.76,282.67,283.28,14682.0,282.84,283.76,282.67,283.28,14682.0
2023-04-28 13:00:00,283.22,283.65,283.04,283.13,20719.0,283.22,283.65,283.04,283.13,20719.0
2023-04-28 13:30:00,282.98,282.98,281.93,282.17,3464.0,282.98,282.98,281.93,282.17,3464.0
2023-04-28 14:00:00,282.35,283.25,281.76,282.85,23304.0,282.35,283.25,281.76,282.85,23304.0
2023-04-28 14:30:00,282.66,282.88,281.05,282.22,9155.0,282.66,282.88,281.05,282.22,9155.0
2023-04-28 15:00:00,281.75,283.21,281.69,282.03,15191.0,281.75,283.21,281.69,282.03,15191.0
2023-04-28 15:30:00,281.91,282.96,281.5,282.45,68002.0,281.91,282.96,281.5,282.45,68002.0
2023-05-01 09:30:00,278.32,279.39,273.47,277.72,52759.0,278.32,279.39,273.47,277.72,52759.0
2023-05-01 10:00:00,277.34,277.89,276.38,277.16,18048.0,277.34,277.89,276.38,277.16,18048.0
2023-05-01 10:30:00,276.95,278.91,274.48,278.84,19174.0,276.95,278.91,274.48,278.84,19174.0
2023-05-01 11:00:00,278.88,278.88,276.3,276.46,9204.0,278.88,278.88,276.3,276.46,9204.0
2023-05-01 11:30:00,276.6,276.85,276.0,276.85,4795.0,276.6,276.85,276.0,276.85,4795.0
2023-05-01 12:00:00,276.98,278.53,276.74,278.53,10568.0,276.98,278.53,276.74,278.53,10568.0
2023-05-01 12:30:00,278.68,278.77,277.59,278.24,7458.0,278.68,278.77,277.59,278.24,7458.0
2023-05-01 13:00:00,278.65,280.0,278.65,279.95,8634.0,278.65,280.0,278.65,279.95,8634.0
2023-05-01 13:30:00,279.82,279.98,278.64,279.09,9012.0,279.82,279.98,278.64,279.09,9012.0
2023-05-01 14:00:00,279.31,279.57,278.84,279.5,9567.0,279.31,279.57,278.84,279.5,9567.0
2023-05-01 14:30:00,279.27,279.59,278.23,278.28,20862.0,279.27,279.59,278.23,278.28,20862.0
2023-05-01 15:00:00,278.32,278.49,277.49,278.18,14043.0,278.32,278.49,277.49,278.18,14043.0
2023-05-01 15:30:00,278.3,279.75,277.74,278.97,65703.0,278.3,279.75,277.74,278.97,65703.0
2023-05-02 09:30:00,277.92,279.37,274.89,276.75,24343.0,277.92,279.37,274.89,276.75,24343.0
2023-05-02 10:00:00,276.87,277.62,272.47,272.47,12800.0,276.87,277.62,272.47,272.47,12800.0
2023-05-02 10:30:00,272.18,272.25,270.26,270.59,18150.0,272.18,272.25,270.26,270.59,18150.0
2023-05-02 11:00:00,270.6,271.75,266.63,269.45,67486.0,270.6,271.75,266.63,269.45,67486.0
2023-05-02 11:30:00,269.69,269.7,268.4,269.09,13981.0,269.69,269.7,268.4,269.09,13981.0
2023-05-02 12:00:00,268.73,270.49,268.72,270.42,7358.0,268.73,270.49,268.72,270.42,7358.0
2023-05-02 12:30:00,270.56,270.88,268.93,269.19,10829.0,270.56,270.88,268.93,269.19,10829.0
2023-05-02 13:00:00,269.29,269.8,269.0,269.53,8847.0,269.29,269.8,269.0,269.53,8847.0
2023-05-02 13:30:00,269.71,270.87,269.34,270.36,13746.0,269.71,270.87,269.34,270.36,13746.0
2023-05-02 14:00:00,270.12,270.14,267.26,268.15,42202.0,270.12,270.14,267.26,268.15,42202.0
2023-05-02 14:30:00,268.21,268.97,267.62,268.23,9449.0,268.21,268.97,267.62,268.23,9449.0
2023-05-02 15:00:00,268.33,269.76,268.24,269.63,15463.0,268.33,269.76,268.24,269.63,15463.0
2023-05-02 15:30:00,269.52,270.93,268.23,270.69,75834.0,269.52,270.93,268.23,270.69,75834.0
2023-05-03 09:30:00,271.51,276.1,271.51,275.01,17070.0,271.51,276.1,271.51,275.01,17070.0
2023-05-03 10:00:00,275.0,275.38,273.56,273.81,40486.0,275.0,275.38,273.56,273.81,40486.0
2023-05-03 10:30:00,273.77,274.21,272.21,272.38,7023.0,273.77,274.21,272.21,272.38,7023.0
2023-05-03 11:00:00,272.52,273.28,271.83,272.46,19493.0,272.52,273.28,271.83,272.46,19493.0
2023-05-03 11:30:00,272.43,273.58,271.71,273.58,6792.0,272.43,273.58,271.71,273.58,6792.0
2023-05-03 12:00:00,273.61,274.03,273.12,273.74,9973.0,273.61,274.03,273.12,273.74,9973.0
2023-05-03 12:30:00,273.51,273.75,272.89,273.47,6416.0,273.51,273.75,272.89,273.47,6416.0
2023-05-03 13:00:00,273.66,273.94,272.97,273.45,5385.0,273.66,273.94,272.97,273.45,5385.0
2023-05-03 13:30:00,273.61,274.98,273.4,274.82,7077.0,273.61,274.98,273.4,274.82,7077.0
2023-05-03 14:00:00,274.74,278.73,274.31,277.02,37802.0,274.74,278.73,274.31,277.02,37802.0
2023-05-03 14:30:00,276.83,279.66,274.58,278.87,42354.0,276.83,279.66,274.58,278.87,42354.0
2023-05-03 15:00:00,278.94,278.95,273.94,274.07,16030.0,278.94,278.95,273.94,274.07,16030.0
2023-05-03 15:30:00,274.19,274.27,272.73,273.15,52057.0,274.19,274.27,272.73,273.15,52057.0
2023-05-04 09:30:00,273.82,278.34,273.68,276.48,13011.0,273.82,278.34,273.68,276.48,13011.0
2023-05-04 10:00:00,276.31,276.31,273.71,273.75,13454.0,276.31,276.31,273.71,273.75,13454.0
2023-05-04 10:30:00,273.99,274.91,273.06,273.62,14101.0,273.99,274.91,273.06,273.62,14101.0
2023-05-04 11:00:00,273.67,276.04,273.63,275.81,48269.0,273.67,276.04,273.63,275.81,48269.0
2023-05-04 11:30:00,275.28,275.41,273.55,273.55,9278.0,275.28,275.41,273.55,273.55,9278.0
2023-05-04 12:00:00,273.44,273.71,272.48,273.06,11753.0,273.44,273.71,272.48,273.06,11753.0
2023-05-04 12:30:00,273.14,273.54,271.88,272.36,28944.0,273.14,273.54,271.88,272.36,28944.0
2023-05-04 13:00:00,272.4,272.82,271.42,271.76,20302.0,272.4,272.82,271.42,271.76,20302.0
2023-05-04 13:30:00,271.96,272.99,270.92,271.81,30297.0,271.96,272.99,270.92,271.81,30297.0
2023-05-04 14:00:00,271.68,271.92,270.2,270.34,20222.0,271.68,271.92,270.2,270.34,20222.0
2023-05-04 14:30:00,270.26,271.15,269.81,270.73,12029.0,270.26,271.15,269.81,270.73,12029.0
2023-05-04 15:00:00,270.76,271.12,269.12,270.36,24689.0,270.76,271.12,269.12,270.36,24689.0
2023-05-04 15:30:00,270.35,270.89,269.06,270.05,149538.0,270.35,270.89,269.06,270.05,149538.0
2023-05-05 09:30:00,252.59,255.38,241.2,250.74,232925.0,252.59,255.38,241.2,250.74,232925.0
2023-05-05 10:00:00,251.23,251.5,243.2,244.29,51178.0,251.23,251.5,243.2,244.29,51178.0
2023-05-05 10:30:00,243.95,254.0,242.69,249.75,86436.0,243.95,254.0,242.69,249.75,86436.0
2023-05-05 11:00:00,249.75,252.63,246.54,247.07,29606.0,249.75,252.63,246.54,247.07,29606.0
2023-05-05 11:30:00,247.22,247.22,244.68,246.17,20581.0,247.22,247.22,244.68,246.17,20581.0
2023-05-05 12:00:00,246.37,248.3,244.79,247.08,77344.0,246.37,248.3,244.79,247.08,77344.0
2023-05-05 12:30:00,247.08,247.26,244.02,244.14,36228.0,247.08,247.26,244.02,244.14,36228.0
2023-05-05 13:00:00,244.06,245.2,242.59,243.61,24888.0,244.06,245.2,242.59,243.61,24888.0
2023-05-05 13:30:00,243.34,244.45,241.21,241.33,31186.0,243.34,244.45,241.21,241.33,31186.0
2023-05-05 14:00:00,241.53,243.12,240.3,240.77,27516.0,241.53,243.12,240.3,240.77,27516.0
2023-05-05 14:30:00,240.66,241.42,240.08,240.5,23582.0,240.66,241.42,240.08,240.5,23582.0
2023-05-05 15:00:00,240.56,242.35,239.41,240.24,42106.0,240.56,242.35,239.41,240.24,42106.0
2023-05-05 15:30:00,240.36,242.47,239.47,242.47,153250.0,240.36,242.47,239.47,242.47,153250.0
2023-05-08 09:30:00,241.45,245.44,239.38,240.0,72922.0,241.45,245.44,239.38,240.0,72922.0
2023-05-08 10:00:00,239.72,240.21,234.22,234.91,39496.0,239.72,240.21,234.22,234.91,39496.0
2023-05-08 10:30:00,235.03,237.07,234.58,236.99,32095.0,235.03,237.07,234.58,236.99,32095.0
2023-05-08 11:00:00,237.14,237.26,232.77,233.3,32873.0,237.14,237.26,232.77,233.3,32873.0
2023-05-08 11:30:00,233.28,235.62,232.86,235.46,62688.0,233.28,235.62,232.86,235.46,62688.0
2023-05-08 12:00:00,235.43,235.79,233.27,233.66,25844.0,235.43,235.79,233.27,233.66,25844.0
2023-05-08 12:30:00,233.53,236.72,232.93,236.52,92569.0,233.53,236.72,232.93,236.52,92569.0
2023-05-08 13:00:00,236.72,237.26,235.13,235.21,23957.0,236.72,237.26,235.13,235.21,23957.0
2023-05-08 13:30:00,235.22,235.22,233.25,233.77,22780.0,235.22,235.22,233.25,233.77,22780.0
2023-05-08 14:00:00,233.78,235.48,233.38,234.2,30192.0,233.78,235.48,233.38,234.2,30192.0
2023-05-08 14:30:00,234.35,234.36,233.03,233.22,21696.0,234.35,234.36,233.03,233.22,21696.0
2023-05-08 15:00:00,233.06,234.66,233.04,233.15,43621.0,233.06,234.66,233.04,233.15,43621.0
2023-05-08 15:30:00,233.11,234.46,231.01,231.54,160624.0,233.11,234.46,231.01,231.54,160624.0
2023-05-09 09:30:00,230.0,230.28,223.65,228.73,107433.0,230.0,230.28,223.65,228.73,107433.0
2023-05-09 10:00:00,228.66,231.5,227.67,230.31,39410.0,228.66,231.5,227.67,230.31,39410.0
2023-05-09 10:30:00,230.56,230.6,227.39,227.53,23191.0,230.56,230.6,227.39,227.53,23191.0
2023-05-09 11:00:00,227.59,227.69,226.26,226.26,31225.0,227.59,227.69,226.26,226.26,31225.0
2023-05-09 11:30:00,226.15,226.81,225.52,226.54,44257.0,226.15,226.81,225.52,226.54,44257.0
2023-05-09 12:00:00,226.32,226.65,225.63,225.98,61850.0,226.32,226.65,225.63,225.98,61850.0
2023-05-09 12:30:00,226.06,228.43,225.54,228.02,97868.0,226.06,228.43,225.54,228.02,97868.0
2023-05-09 13:00:00,228.23,229.49,227.77,229.05,17834.0,228.23,229.49,227.77,229.05,17834.0
2023-05-09 13:30:00,228.71,229.27,227.31,227.74,18571.0,228.71,229.27,227.31,227.74,18571.0
2023-05-09 14:00:00,227.68,228.35,226.78,226.78,18791.0,227.68,228.35,226.78,226.78,18791.0
2023-05-09 14:30:00,226.9,227.02,225.26,225.73,24827.0,226.9,227.02,225.26,225.73,24827.0
2023-05-09 15:00:00,225.79,229.11,225.78,228.75,71550.0,225.79,229.11,225.78,228.75,71550.0
2023-05-09 15:30:00,228.6,231.37,228.59,231.35,121124.0,228.6,231.37,228.59,231.35,121124.0
2023-05-10 09:30:00,234.73,235.74,230.57,231.91,40735.0,234.73,235.74,230.57,231.91,40735.0
2023-05-10 10:00:00,232.15,233.66,231.24,231.88,31431.0,232.15,233.66,231.24,231.88,31431.0
2023-05-10 10:30:00,232.18,232.48,229.75,229.9,18713.0,232.18,232.48,229.75,229.9,18713.0
2023-05-10 11:00:00,230.16,230.5,229.67,230.13,10714.0,230.16,230.5,229.67,230.13,10714.0
2023-05-10 11:30:00,230.43,230.95,229.52,229.55,17967.0,230.43,230.95,229.52,229.55,17967.0
2023-05-10 12:00:00,229.52,230.01,229.06,229.94,11002.0,229.52,230.01,229.06,229.94,11002.0
2023-05-10 12:30:00,229.92,229.92,228.0,228.26,14330.0,229.92,229.92,228.0,228.26,14330.0
2023-05-10 13:00:00,228.23,228.64,227.6,227.82,10481.0,228.23,228.64,227.6,227.82,10481.0
2023-05-10 13:30:00,227.79,229.32,227.72,228.69,11065.0,227.79,229.32,227.72,228.69,11065.0
2023-05-10 14:00:00,228.8,229.14,228.58,228.97,16719.0,228.8,229.14,228.58,228.97,16719.0
2023-05-10 14:30:00,229.12,229.47,228.57,229.09,13267.0,229.12,229.47,228.57,229.09,13267.0
2023-05-10 15:00:00,229.04,230.46,229.01,230.34,17562.0,229.04,230.46,229.01,230.34,17562.0
2023-05-10 15:30:00,230.21,232.64,230.21,232.19,89952.0,230.21,232.64,230.21,232.19,89952.0
2023-05-11 09:30:00,231.08,231.74,229.2,229.58,20778.0,231.08,231.74,229.2,229.58,20778.0
2023-05-11 10:00:00,229.61,230.8,229.48,230.8,23913.0,229.61,230.8,229.48,230.8,23913.0
2023-05-11 10:30:00,230.8,231.39,229.89,231.39,31350.0,230.8,231.39,229.89,231.39,31350.0
2023-05-11 11:00:00,231.09,231.33,229.74,230.19,30569.0,231.09,231.33,229.74,230.19,30569.0
2023-05-11 11:30:00,230.26,230.97,230.12,230.97,17311.0,230.26,230.97,230.12,230.97,17311.0
2023-05-11 12:00:00,230.85,231.14,230.27,230.94,17363.0,230.85,231.14,230.27,230.94,17363.0
2023-05-11 12:30:00,230.97,231.96,230.87,231.5,18762.0,230.97,231.96,230.87,231.5,18762.0
2023-05-11 13:00:00,231.44,231.97,231.3,231.49,26512.0,231.44,231.97,231.3,231.49,26512.0
2023-05-11 13:30:00,231.43,231.92,231.35,231.58,27760.0,231.43,231.92,231.35,231.58,27760.0
2023-05-11 14:00:00,231.56,231.56,230.93,231.1,29063.0,231.56,231.56,230.93,231.1,29063.0
2023-05-11 14:30:00,231.0,231.59,230.93,231.53,17386.0,231.0,231.59,230.93,231.53,17386.0
2023-05-11 15:00:00,231.55,231.56,231.16,231.49,29722.0,231.55,231.56,231.16,231.49,29722.0
2023-05-11 15:30:00,231.37,232.71,231.34,232.57,78246.0,231.37,232.71,231.34,232.57,78246.0
2023-05-12 09:30:00,231.64,233.09,230.18,230.18,79589.0,231.64,233.09,230.18,230.18,79589.0
2023-05-12 10:00:00,230.0,231.26,230.0,230.96,51271.0,230.0,231.26,230.0,230.96,51271.0
2023-05-12 10:30:00,230.76,230.79,229.49,230.64,38028.0,230.76,230.79,229.49,230.64,38028.0
2023-05-12 11:00:00,230.75,231.58,230.4,230.8,46753.0,230.75,231.58,230.4,230.8,46753.0
2023-05-12 11:30:00,230.75,232.17,230.7,231.32,24200.0,230.75,232.17,230.7,231.32,24200.0
2023-05-12 12:00:00,231.23,231.56,230.22,230.99,40295.0,231.23,231.56,230.22,230.99,40295.0
2023-05-12 12:30:00,231.01,231.01,226.4,226.71,20458.0,231.01,231.01,226.4,226.71,20458.0
2023-05-12 13:00:00,226.47,227.74,226.33,227.41,31895.0,226.47,227.74,226.33,227.41,31895.0
2023-05-12 13:30:00,227.54,228.06,226.42,226.81,28270.0,227.54,228.06,226.42,226.81,28270.0
2023-05-12 14:00:00,226.82,228.18,226.42,227.41,55993.0,226.82,228.18,226.42,227.41,55993.0
2023-05-12 14:30:00,227.39,228.71,226.93,228.37,28161.0,227.39,228.71,226.93,228.37,28161.0
2023-05-12 15:00:00,228.27,229.25,227.97,228.26,26450.0,228.27,229.25,227.97,228.26,26450.0
2023-05-12 15:30:00,228.36,229.88,228.22,229.7,63193.0,228.36,229.88,228.22,229.7,63193.0
2023-05-15 09:30:00,229.4,233.87,229.4,233.57,30266.0,229.4,233.87,229.4,233.57,30266.0
2023-05-15 10:00:00,233.56,236.25,233.56,236.12,34563.0,233.56,236.25,233.56,236.12,34563.0
2023-05-15 10:30:00,235.89,236.29,234.05,234.06,19365.0,235.89,236.29,234.05,234.06,19365.0
2023-05-15 11:00:00,234.29,235.59,234.29,235.34,12902.0,234.29,235.59,234.29,235.34,12902.0
2023-05-15 11:30:00,235.32,236.21,235.23,235.95,19710.0,235.32,236.21,235.23,235.95,19710.0
2023-05-15 12:00:00,236.0,236.74,235.57,235.96,18186.0,236.0,236.74,235.57,235.96,18186.0
2023-05-15 12:30:00,235.85,236.36,235.24,236.31,15017.0,235.85,236.36,235.24,236.31,15017.0
2023-05-15 13:00:00,236.4,238.36,236.38,237.09,28808.0,236.4,238.36,236.38,237.09,28808.0
2023-05-15 13:30:00,237.03,237.47,235.77,236.81,19828.0,237.03,237.47,235.77,236.81,19828.0
2023-05-15 14:00:00,237.0,237.43,236.16,236.8,17549.0,237.0,237.43,236.16,236.8,17549.0
2023-05-15 14:30:00,236.62,236.81,235.22,235.25,19549.0,236.62,236.81,235.22,235.25,19549.0
2023-05-15 15:00:00,235.3,236.15,235.29,235.9,20069.0,235.3,236.15,235.29,235.9,20069.0
2023-05-15 15:30:00,235.86,237.03,235.37,236.92,68615.0,235.86,237.03,235.37,236.92,68615.0
2023-05-16 09:30:00,235.56,235.79,234.1,234.56,8879.0,235.56,235.79,234.1,234.56,8879.0
2023-05-16 10:00:00,234.61,234.61,232.88,233.4,15739.0,234.61,234.61,232.88,233.4,15739.0
2023-05-16 10:30:00,233.35,233.79,232.42,233.26,14585.0,233.35,233.79,232.42,233.26,14585.0
2023-05-16 11:00:00,233.22,233.22,231.01,231.61,16487.0,233.22,233.22,231.01,231.61,16487.0
2023-05-16 11:30:00,231.6,231.75,230.81,231.45,9318.0,231.6,231.75,230.81,231.45,9318.0
2023-05-16 12:00:00,231.59,231.59,230.36,230.38,8054.0,231.59,231.59,230.36,230.38,8054.0
2023-05-16 12:30:00,230.27,230.31,229.01,229.92,8464.0,230.27,230.31,229.01,229.92,8464.0
2023-05-16 13:00:00,229.95,229.95,228.84,228.89,5171.0,229.95,229.95,228.84,228.89,5171.0
2023-05-16 13:30:00,229.01,229.89,229.01,229.8,4806.0,229.01,229.89,229.01,229.8,4806.0
2023-05-16 14:00:00,229.83,230.48,229.75,230.0,9655.0,229.83,230.48,229.75,230.0,9655.0
2023-05-16 14:30:00,229.99,230.86,229.87,230.86,8861.0,229.99,230.86,229.87,230.86,8861.0
2023-05-16 15:00:00,230.71,231.0,229.89,230.38,11435.0,230.71,231.0,229.89,230.38,11435.0
2023-05-16 15:30:00,230.32,231.13,229.98,230.43,61713.0,230.32,231.13,229.98,230.43,61713.0
2023-05-17 09:30:00,231.42,232.13,229.25,229.64,12245.0,231.42,232.13,229.25,229.64,12245.0
2023-05-17 10:00:00,230.0,231.13,229.5,230.62,22596.0,230.0,231.13,229.5,230.62,22596.0
2023-05-17 10:30:00,230.69,231.84,230.53,231.6,17920.0,230.69,231.84,230.53,231.6,17920.0
2023-05-17 11:00:00,231.63,232.75,231.63,232.45,20007.0,231.63,232.75,231.63,232.45,20007.0
2023-05-17 11:30:00,232.54,233.6,232.35,233.45,4708.0,232.54,233.6,232.35,233.45,4708.0
2023-05-17 12:00:00,233.28,233.38,232.45,232.83,10837.0,233.28,233.38,232.45,232.83,10837.0
2023-05-17 12:30:00,232.7,232.97,232.31,232.58,12648.0,232.7,232.97,232.31,232.58,12648.0
2023-05-17 13:00:00,232.59,233.8,232.3,233.25,23697.0,232.59,233.8,232.3,233.25,23697.0
2023-05-17 13:30:00,233.25,233.5,232.35,232.75,13426.0,233.25,233.5,232.35,232.75,13426.0
2023-05-17 14:00:00,232.75,232.78,232.35,232.5,14798.0,232.75,232.78,232.35,232.5,14798.0
2023-05-17 14:30:00,232.66,232.76,232.14,232.42,41704.0,232.66,232.76,232.14,232.42,41704.0
2023-05-17 15:00:00,232.43,233.28,232.29,232.43,30871.0,232.43,233.28,232.29,232.43,30871.0
2023-05-17 15:30:00,232.47,233.0,232.23,232.97,78320.0,232.47,233.0,232.23,232.97,78320.0
2023-05-18 09:30:00,233.0,233.82,232.75,233.79,11822.0,233.0,233.82,232.75,233.79,11822.0
2023-05-18 10:00:00,233.63,234.81,233.5,234.54,19584.0,233.63,234.81,233.5,234.54,19584.0
2023-05-18 10:30:00,234.71,235.09,234.13,235.09,22985.0,234.71,235.09,234.13,235.09,22985.0
2023-05-18 11:00:00,235.25,235.59,234.85,235.53,15104.0,235.25,235.59,234.85,235.53,15104.0
2023-05-18 11:30:00,235.39,235.46,234.4,234.53,16673.0,235.39,235.46,234.4,234.53,16673.0
2023-05-18 12:00:00,234.71,235.06,233.52,234.11,26277.0,234.71,235.06,233.52,234.11,26277.0
2023-05-18 12:30:00,234.32,234.82,234.17,234.6,15356.0,234.32,234.82,234.17,234.6,15356.0
2023-05-18 13:00:00,234.62,235.01,234.38,234.52,13166.0,234.62,235.01,234.38,234.52,13166.0
2023-05-18 13:30:00,234.39,234.83,234.39,234.56,11595.0,234.39,234.83,234.39,234.56,11595.0
2023-05-18 14:00:00,234.49,236.36,234.3,235.89,24129.0,234.49,236.36,234.3,235.89,24129.0
2023-05-18 14:30:00,236.08,236.32,235.84,236.0,13204.0,236.08,236.32,235.84,236.0,13204.0
2023-05-18 15:00:00,236.14,236.66,235.87,236.22,12114.0,236.14,236.66,235.87,236.22,12114.0
2023-05-18 15:30:00,236.32,238.35,236.18,238.12,42173.0,236.32,238.35,236.18,238.12,42173.0
2023-05-19 09:30:00,239.74,242.25,239.09,242.24,46944.0,239.74,242.25,239.09,242.24,46944.0
2023-05-19 10:00:00,242.31,244.33,242.01,244.05,49604.0,242.31,244.33,242.01,244.05,49604.0
2023-05-19 10:30:00,244.08,244.61,243.6,244.25,45222.0,244.08,244.61,243.6,244.25,45222.0
2023-05-19 11:00:00,244.1,246.24,243.78,245.94,51134.0,244.1,246.24,243.78,245.94,51134.0
2023-05-19 11:30:00,245.74,246.69,244.39,246.58,33336.0,245.74,246.69,244.39,246.58,33336.0
2023-05-19 12:00:00,246.59,247.82,246.56,246.92,57458.0,246.59,247.82,246.56,246.92,57458.0
2023-05-19 12:30:00,246.92,248.31,246.75,248.11,30965.0,246.92,248.31,246.75,248.11,30965.0
2023-05-19 13:00:00,248.21,248.76,246.94,247.0,31313.0,248.21,248.76,246.94,247.0,31313.0
2023-05-19 13:30:00,246.99,247.19,245.73,246.5,19532.0,246.99,247.19,245.73,246.5,19532.0
2023-05-19 14:00:00,246.56,247.13,246.14,246.36,16375.0,246.56,247.13,246.14,246.36,16375.0
2023-05-19 14:30:00,246.36,246.93,245.92,246.6,20534.0,246.36,246.93,245.92,246.6,20534.0
2023-05-19 15:00:00,246.6,246.79,246.08,246.31,18635.0,246.6,246.79,246.08,246.31,18635.0
2023-05-19 15:30:00,246.37,248.09,245.95,247.79,136292.0,246.37,248.09,245.95,247.79,136292.0
2023-05-22 09:30:00,247.18,252.28,247.18,252.15,35887.0,247.18,252.28,247.18,252.15,35887.0
2023-05-22 10:00:00,251.97,255.97,250.87,255.97,44615.0,251.97,255.97,250.87,255.97,44615.0
2023-05-22 10:30:00,255.81,256.71,254.67,256.27,59956.0,255.81,256.71,254.67,256.27,59956.0
2023-05-22 11:00:00,256.22,257.57,255.74,257.08,27412.0,256.22,257.57,255.74,257.08,27412.0
2023-05-22 11:30:00,257.15,258.94,256.22,258.93,20366.0,257.15,258.94,256.22,258.93,20366.0
2023-05-22 12:00:00,258.79,260.19,258.35,259.9,47182.0,258.79,260.19,258.35,259.9,47182.0
2023-05-22 12:30:00,259.9,260.25,259.26,260.24,35055.0,259.9,260.25,259.26,260.24,35055.0
2023-05-22 13:00:00,260.24,260.54,259.1,260.44,30475.0,260.24,260.54,259.1,260.44,30475.0
2023-05-22 13:30:00,260.45,261.79,260.25,261.49,22215.0,260.45,261.79,260.25,261.49,22215.0
2023-05-22 14:00:00,261.69,262.15,261.26,261.73,18258.0,261.69,262.15,261.26,261.73,18258.0
2023-05-22 14:30:00,261.73,262.97,261.45,262.22,28650.0,261.73,262.97,261.45,262.22,28650.0
2023-05-22 15:00:00,262.03,263.45,261.85,263.3,36866.0,262.03,263.45,261.85,263.3,36866.0
2023-05-22 15:30:00,263.23,264.74,262.92,263.96,182324.0,263.23,264.74,262.92,263.96,182324.0
2023-05-23 09:30:00,261.32,264.11,260.01,263.79,21743.0,261.32,264.11,260.01,263.79,21743.0
2023-05-23 10:00:00,263.75,265.45,263.27,264.86,23318.0,263.75,265.45,263.27,264.86,23318.0
2023-05-23 10:30:00,264.84,266.02,264.65,265.47,20442.0,264.84,266.02,264.65,265.47,20442.0
2023-05-23 11:00:00,265.41,265.85,265.04,265.47,20042.0,265.41,265.85,265.04,265.47,20042.0
2023-05-23 11:30:00,265.66,267.13,265.25,266.8,26130.0,265.66,267.13,265.25,266.8,26130.0
2023-05-23 12:00:00,266.97,267.14,265.08,265.49,43519.0,266.97,267.14,265.08,265.49,43519.0
2023-05-23 12:30:00,265.69,266.26,264.76,265.29,68599.0,265.69,266.26,264.76,265.29,68599.0
2023-05-23 13:00:00,265.29,266.33,265.24,265.77,18889.0,265.29,266.33,265.24,265.77,18889.0
2023-05-23 13:30:00,265.76,266.99,265.18,266.88,23306.0,265.76,266.99,265.18,266.88,23306.0
2023-05-23 14:00:00,266.98,267.31,265.8,266.29,44001.0,266.98,267.31,265.8,266.29,44001.0
2023-05-23 14:30:00,266.29,266.29,264.41,265.16,45720.0,266.29,266.29,264.41,265.16,45720.0
2023-05-23 15:00:00,265.05,265.27,264.45,264.97,66926.0,265.05,265.27,264.45,264.97,66926.0
2023-05-23 15:30:00,264.96,265.14,264.34,264.96,164445.0,264.96,265.14,264.34,264.96,164445.0
2023-05-24 09:30:00,261.0,262.18,260.24,260.51,11718.0,261.0,262.18,260.24,260.51,11718.0
2023-05-24 10:00:00,260.26,262.79,259.18,261.88,126654.0,260.26,262.79,259.18,261.88,126654.0
2023-05-24 10:30:00,261.7,263.14,261.47,261.79,7943.0,261.7,263.14,261.47,261.79,7943.0
2023-05-24 11:00:00,262.09,262.09,260.11,260.11,7541.0,262.09,262.09,260.11,260.11,7541.0
2023-05-24 11:30:00,260.47,260.75,257.11,257.3,17611.0,260.47,260.75,257.11,257.3,17611.0
2023-05-24 12:00:00,257.58,258.9,257.58,258.04,5305.0,257.58,258.9,257.58,258.04,5305.0
2023-05-24 12:30:00,257.94,258.31,257.85,257.85,9084.0,257.94,258.31,257.85,257.85,9084.0
2023-05-24 13:00:00,257.71,258.26,257.04,257.47,12871.0,257.71,258.26,257.04,257.47,12871.0
2023-05-24 13:30:00,257.68,259.19,257.54,258.7,13028.0,257.68,259.19,257.54,258.7,13028.0
2023-05-24 14:00:00,258.9,258.9,256.86,257.33,17129.0,258.9,258.9,256.86,257.33,17129.0
2023-05-24 14:30:00,257.16,257.69,255.03,255.46,19772.0,257.16,257.69,255.03,255.46,19772.0
2023-05-24 15:00:00,255.44,255.72,254.8,255.02,37251.0,255.44,255.72,254.8,255.02,37251.0
2023-05-24 15:30:00,255.12,255.94,252.9,253.26,86179.0,255.12,255.94,252.9,253.26,86179.0
2023-05-25 09:30:00,256.21,256.22,252.17,254.57,26184.0,256.21,256.22,252.17,254.57,26184.0
2023-05-25 10:00:00,254.39,255.0,253.31,253.34,9601.0,254.39,255.0,253.31,253.34,9601.0
2023-05-25 10:30:00,253.81,255.34,253.8,255.0,3426.0,253.81,255.34,253.8,255.0,3426.0
2023-05-25 11:00:00,255.48,256.26,255.27,255.64,7914.0,255.48,256.26,255.27,255.64,7914.0
2023-05-25 11:30:00,255.64,257.33,255.19,256.82,6347.0,255.64,257.33,255.19,256.82,6347.0
2023-05-25 12:00:00,257.04,257.91,257.04,257.85,7124.0,257.04,257.91,257.04,257.85,7124.0
2023-05-25 12:30:00,257.79,257.93,256.87,256.91,8409.0,257.79,257.93,256.87,256.91,8409.0
2023-05-25 13:00:00,256.69,257.09,256.37,256.98,7303.0,256.69,257.09,256.37,256.98,7303.0
2023-05-25 13:30:00,256.94,257.42,256.59,256.61,18114.0,256.94,257.42,256.59,256.61,18114.0
2023-05-25 14:00:00,256.63,257.19,255.49,256.2,21101.0,256.63,257.19,255.49,256.2,21101.0
2023-05-25 14:30:00,256.34,256.48,255.04,255.2,5528.0,256.34,256.48,255.04,255.2,5528.0
2023-05-25 15:00:00,255.25,257.16,255.23,256.92,8357.0,255.25,257.16,255.23,256.92,8357.0
2023-05-25 15:30:00,256.47,257.05,256.08,256.45,44359.0,256.47,257.05,256.08,256.45,44359.0
2023-05-26 09:30:00,258.04,259.14,256.79,256.79,26182.0,258.04,259.14,256.79,256.79,26182.0
2023-05-26 10:00:00,256.86,259.11,256.64,258.57,46723.0,256.86,259.11,256.64,258.57,46723.0
2023-05-26 10:30:00,258.67,261.31,258.63,260.85,27473.0,258.67,261.31,258.63,260.85,27473.0
2023-05-26 11:00:00,260.97,261.77,259.47,259.69,12505.0,260.97,261.77,259.47,259.69,12505.0
2023-05-26 11:30:00,259.97,259.97,259.31,259.35,9491.0,259.97,259.97,259.31,259.35,9491.0
2023-05-26 12:00:00,259.34,259.51,258.13,258.55,14502.0,259.34,259.51,258.13,258.55,14502.0
2023-05-26 12:30:00,258.42,258.93,257.45,257.68,9598.0,258.42,258.93,257.45,257.68,9598.0
2023-05-26 13:00:00,257.69,258.08,257.1,257.23,29536.0,257.69,258.08,257.1,257.23,29536.0
2023-05-26 13:30:00,257.25,258.35,257.07,257.79,14077.0,257.25,258.35,257.07,257.79,14077.0
2023-05-26 14:00:00,257.85,258.07,257.18,257.79,7120.0,257.85,258.07,257.18,257.79,7120.0
2023-05-26 14:30:00,257.48,257.49,256.36,256.47,21793.0,257.48,257.49,256.36,256.47,21793.0
2023-05-26 15:00:00,256.79,258.15,256.78,257.46,12423.0,256.79,258.15,256.78,257.46,12423.0
2023-05-26 15:30:00,257.42,258.2,257.2,258.02,46324.0,257.42,258.2,257.2,258.02,46324.0
2023-05-30 09:30:00,261.38,262.16,257.33,258.3,37267.0,261.38,262.16,257.33,258.3,37267.0
2023-05-30 10:00:00,258.5,260.33,257.47,258.35,34544.0,258.5,260.33,257.47,258.35,34544.0
2023-05-30 10:30:00,258.69,259.39,258.1,258.26,38504.0,258.69,259.39,258.1,258.26,38504.0
2023-05-30 11:00:00,258.23,259.78,257.62,258.72,36449.0,258.23,259.78,257.62,258.72,36449.0
2023-05-30 11:30:00,259.01,259.87,257.65,259.09,67201.0,259.01,259.87,257.65,259.09,67201.0
2023-05-30 12:00:00,258.84,259.28,258.43,258.75,12422.0,258.84,259.28,258.43,258.75,12422.0
2023-05-30 12:30:00,258.92,259.58,258.29,259.33,14740.0,258.92,259.58,258.29,259.33,14740.0
2023-05-30 13:00:00,259.34,260.76,258.27,258.39,25851.0,259.34,260.76,258.27,258.39,25851.0
2023-05-30 13:30:00,258.46,259.06,257.92,258.65,18545.0,258.46,259.06,257.92,258.65,18545.0
2023-05-30 14:00:00,258.76,259.43,258.0,259.43,36104.0,258.76,259.43,258.0,259.43,36104.0
2023-05-30 14:30:00,259.87,260.59,258.84,259.13,21352.0,259.87,260.59,258.84,259.13,21352.0
2023-05-30 15:00:00,259.07,259.38,258.57,258.99,14291.0,259.07,259.38,258.57,258.99,14291.0
2023-05-30 15:30:00,258.87,259.23,257.78,257.95,55742.0,258.87,259.23,257.78,257.95,55742.0
2023-05-31 09:30:00,255.12,258.81,255.12,257.2,22195.0,255.12,258.81,255.12,257.2,22195.0
2023-05-31 10:00:00,256.51,256.64,252.96,253.13,36530.0,256.51,256.64,252.96,253.13,36530.0
2023-05-31 10:30:00,252.76,253.53,251.52,252.12,30397.0,252.76,253.53,251.52,252.12,30397.0
2023-05-31 11:00:00,252.08,252.33,250.36,250.89,18497.0,252.08,252.33,250.36,250.89,18497.0
2023-05-31 11:30:00,251.0,251.64,250.46,250.64,29527.0,251.0,251.64,250.46,250.64,29527.0
2023-05-31 12:00:00,250.72,253.37,250.72,252.78,17414.0,250.72,253.37,250.72,252.78,17414.0
2023-05-31 12:30:00,252.89,254.87,252.6,254.45,4791.0,252.89,254.87,252.6,254.45,4791.0
2023-05-31 13:00:00,254.26,255.72,253.86,255.65,3577.0,254.26,255.72,253.86,255.65,3577.0
2023-05-31 13:30:00,255.88,256.33,255.83,256.08,4500.0,255.88,256.33,255.83,256.08,4500.0
2023-05-31 14:00:00,256.0,258.19,255.84,257.62,20471.0,256.0,258.19,255.84,257.62,20471.0
2023-05-31 14:30:00,257.43,258.36,257.42,258.05,11602.0,257.43,258.36,257.42,258.05,11602.0
2023-05-31 15:00:00,258.0,258.11,257.34,257.55,10748.0,258.0,258.11,257.34,257.55,10748.0
2023-05-31 15:30:00,257.53,258.06,256.4,256.66,61661.0,257.53,258.06,256.4,256.66,61661.0
2023-06-01 09:30:00,255.08,255.95,253.15,253.29,17322.0,255.08,255.95,253.15,253.29,17322.0
2023-06-01 10:00:00,253.24,253.24,250.72,252.07,6577.0,253.24,253.24,250.72,252.07,6577.0
2023-06-01 10:30:00,252.04,256.56,252.04,255.89,11759.0,252.04,256.56,252.04,255.89,11759.0
2023-06-01 11:00:00,255.91,256.74,255.57,255.86,6922.0,255.91,256.74,255.57,255.86,6922.0
2023-06-01 11:30:00,256.16,259.42,256.15,258.5,79956.0,256.16,259.42,256.15,258.5,79956.0
2023-06-01 12:00:00,258.5,258.67,256.43,256.5,14770.0,258.5,258.67,256.43,256.5,14770.0
2023-06-01 12:30:00,256.45,258.62,255.96,258.5,28849.0,256.45,258.62,255.96,258.5,28849.0
2023-06-01 13:00:00,258.62,258.66,257.91,258.4,17991.0,258.62,258.66,257.91,258.4,17991.0
2023-06-01 13:30:00,258.07,258.85,258.01,258.54,24861.0,258.07,258.85,258.01,258.54,24861.0
2023-06-01 14:00:00,258.57,259.17,258.11,258.8,8837.0,258.57,259.17,258.11,258.8,8837.0
2023-06-01 14:30:00,258.98,259.24,258.34,258.38,8476.0,258.98,259.24,258.34,258.38,8476.0
2023-06-01 15:00:00,258.33,259.15,258.1,258.47,21705.0,258.33,259.15,258.1,258.47,21705.0
2023-06-01 15:30:00,258.66,258.93,257.49,257.98,93982.0,258.66,258.93,257.49,257.98,93982.0
2023-06-02 09:30:00,261.21,261.72,255.11,255.12,58359.0,261.21,261.72,255.11,255.12,58359.0
2023-06-02 10:00:00,255.0,258.22,254.59,257.56,32288.0,255.0,258.22,254.59,257.56,32288.0
2023-06-02 10:30:00,257.94,259.73,257.94,259.5,6561.0,257.94,259.73,257.94,259.5,6561.0
2023-06-02 11:00:00,259.81,260.25,259.34,259.77,17961.0,259.81,260.25,259.34,259.77,17961.0
2023-06-02 11:30:00,259.77,260.46,259.55,260.46,5363.0,259.77,260.46,259.55,260.46,5363.0
2023-06-02 12:00:00,260.35,260.93,260.0,260.45,5062.0,260.35,260.93,260.0,260.45,5062.0
2023-06-02 12:30:00,260.6,262.3,260.41,262.13,11651.0,260.6,262.3,260.41,262.13,11651.0
2023-06-02 13:00:00,262.13,263.18,262.08,263.04,10968.0,262.13,263.18,262.08,263.04,10968.0
2023-06-02 13:30:00,263.0,263.07,261.11,261.42,20118.0,263.0,263.07,261.11,261.42,20118.0
2023-06-02 14:00:00,261.5,261.82,259.93,260.31,7059.0,261.5,261.82,259.93,260.31,7059.0
2023-06-02 14:30:00,260.41,261.23,260.26,260.83,8024.0,260.41,261.23,260.26,260.83,8024.0
2023-06-02 15:00:00,261.08,261.23,259.61,260.33,8799.0,261.08,261.23,259.61,260.33,8799.0
2023-06-02 15:30:00,260.25,260.75,259.53,259.58,50686.0,260.25,260.75,259.53,259.58,50686.0
2023-06-05 09:30:00,216.74,221.0,214.98,215.72,199813.0,216.74,221.0,214.98,215.72,199813.0
2023-06-05 10:00:00,215.72,216.0,210.21,211.49,136916.0,215.72,216.0,210.21,211.49,136916.0
2023-06-05 10:30:00,211.7,215.9,211.28,214.48,131869.0,211.7,215.9,211.28,214.48,131869.0
2023-06-05 11:00:00,214.15,214.94,212.6,213.44,49247.0,214.15,214.94,212.6,213.44,49247.0
2023-06-05 11:30:00,213.26,213.47,212.36,212.71,51239.0,213.26,213.47,212.36,212.71,51239.0
2023-06-05 12:00:00,212.8,214.37,210.82,211.0,88787.0,212.8,214.37,210.82,211.0,88787.0
2023-06-05 12:30:00,211.0,212.34,209.03,209.58,183872.0,211.0,212.34,209.03,209.58,183872.0
2023-06-05 13:00:00,209.82,211.26,209.0,209.01,57430.0,209.82,211.26,209.0,209.01,57430.0
2023-06-05 13:30:00,209.0,209.01,206.55,206.95,72962.0,209.0,209.01,206.55,206.95,72962.0
2023-06-05 14:00:00,206.82,208.27,205.79,206.87,82226.0,206.82,208.27,205.79,206.87,82226.0
2023-06-05 14:30:00,206.71,207.53,205.28,205.98,75008.0,206.71,207.53,205.28,205.98,75008.0
2023-06-05 15:00:00,205.8,206.0,203.62,205.52,130338.0,205.8,206.0,203.62,205.52,130338.0
2023-06-05 15:30:00,205.52,206.0,202.73,203.24,330112.0,205.52,206.0,202.73,203.24,330112.0
2023-06-06 09:30:00,197.99,210.67,197.99,208.47,206806.0,197.99,210.67,197.99,208.47,206806.0
2023-06-06 10:00:00,208.58,211.85,208.18,211.15,127421.0,208.58,211.85,208.18,211.15,127421.0
2023-06-06 10:30:00,210.89,211.18,208.35,208.6,59327.0,210.89,211.18,208.35,208.6,59327.0
2023-06-06 11:00:00,208.97,209.29,206.65,207.11,63817.0,208.97,209.29,206.65,207.11,63817.0
2023-06-06 11:30:00,207.02,211.77,206.79,209.75,185898.0,207.02,211.77,206.79,209.75,185898.0
2023-06-06 12:00:00,209.57,210.36,208.27,209.56,54858.0,209.57,210.36,208.27,209.56,54858.0
2023-06-06 12:30:00,209.73,210.03,207.82,208.32,61325.0,209.73,210.03,207.82,208.32,61325.0
2023-06-06 13:00:00,208.32,208.32,206.27,207.55,45414.0,208.32,208.32,206.27,207.55,45414.0
2023-06-06 13:30:00,207.35,207.72,206.14,207.56,35586.0,207.35,207.72,206.14,207.56,35586.0
2023-06-06 14:00:00,207.42,210.24,207.22,208.72,35854.0,207.42,210.24,207.22,208.72,35854.0
2023-06-06 14:30:00,208.69,208.84,207.5,207.96,27936.0,208.69,208.84,207.5,207.96,27936.0
2023-06-06 15:00:00,207.91,208.46,206.95,208.18,33341.0,207.91,208.46,206.95,208.18,33341.0
2023-06-06 15:30:00,208.15,209.69,208.03,208.65,241711.0,208.15,209.69,208.03,208.65,241711.0
2023-06-07 09:30:00,209.63,210.65,206.28,208.37,117325.0,209.63,210.65,206.28,208.37,117325.0
2023-06-07 10:00:00,208.36,209.6,207.4,208.42,66056.0,208.36,209.6,207.4,208.42,66056.0
2023-06-07 10:30:00,208.74,209.07,206.49,208.02,22572.0,208.74,209.07,206.49,208.02,22572.0
2023-06-07 11:00:00,207.82,208.28,207.03,207.85,23141.0,207.82,208.28,207.03,207.85,23141.0
2023-06-07 11:30:00,207.88,208.07,207.12,207.17,18299.0,207.88,208.07,207.12,207.17,18299.0
2023-06-07 12:00:00,207.02,208.1,205.92,206.44,38529.0,207.02,208.1,205.92,206.44,38529.0
2023-06-07 12:30:00,206.7,207.18,205.53,205.59,18287.0,206.7,207.18,205.53,205.59,18287.0
2023-06-07 13:00:00,205.23,206.45,204.57,206.22,18874.0,205.23,206.45,204.57,206.22,18874.0
2023-06-07 13:30:00,206.06,207.04,205.58,206.23,38299.0,206.06,207.04,205.58,206.23,38299.0
2023-06-07 14:00:00,206.18,207.77,206.1,206.98,32988.0,206.18,207.77,206.1,206.98,32988.0
2023-06-07 14:30:00,207.06,209.3,206.74,209.13,65783.0,207.06,209.3,206.74,209.13,65783.0
2023-06-07 15:00:00,209.06,209.9,209.05,209.52,31287.0,209.06,209.9,209.05,209.52,31287.0
2023-06-07 15:30:00,209.66,210.3,208.5,210.23,120665.0,209.66,210.3,208.5,210.23,120665.0
2023-06-08 09:30:00,209.23,213.6,208.59,210.56,41124.0,209.23,213.6,208.59,210.56,41124.0
2023-06-08 10:00:00,211.06,212.76,211.04,212.02,47253.0,211.06,212.76,211.04,212.02,47253.0
2023-06-08 10:30:00,212.06,213.26,210.26,211.2,41893.0,212.06,213.26,210.26,211.2,41893.0
2023-06-08 11:00:00,211.2,212.83,210.31,212.43,18924.0,211.2,212.83,210.31,212.43,18924.0
2023-06-08 11:30:00,212.37,213.81,211.87,213.27,21409.0,212.37,213.81,211.87,213.27,21409.0
2023-06-08 12:00:00,213.37,214.1,212.57,213.36,20835.0,213.37,214.1,212.57,213.36,20835.0
2023-06-08 12:30:00,213.24,213.6,212.85,213.3,16505.0,213.24,213.6,212.85,213.3,16505.0
2023-06-08 13:00:00,213.31,213.38,212.49,212.68,9108.0,213.31,213.38,212.49,212.68,9108.0
2023-06-08 13:30:00,212.86,213.12,212.25,213.04,14620.0,212.86,213.12,212.25,213.04,14620.0
2023-06-08 14:00:00,213.07,214.15,212.57,214.08,15187.0,213.07,214.15,212.57,214.08,15187.0
2023-06-08 14:30:00,214.06,214.52,213.75,213.76,32456.0,214.06,214.52,213.75,213.76,32456.0
2023-06-08 15:00:00,214.1,214.17,213.52,213.69,37130.0,214.1,214.17,213.52,213.69,37130.0
2023-06-08 15:30:00,213.72,214.01,211.21,211.22,97797.0,213.72,214.01,211.21,211.22,97797.0
2023-06-09 09:30:00,213.79,213.79,210.86,212.24,28661.0,213.79,213.79,210.86,212.24,28661.0
2023-06-09 10:00:00,212.49,213.61,212.26,213.61,16872.0,212.49,213.61,212.26,213.61,16872.0
2023-06-09 10:30:00,213.61,214.35,212.43,213.93,35918.0,213.61,214.35,212.43,213.93,35918.0
2023-06-09 11:00:00,214.11,214.29,211.47,211.73,16320.0,214.11,214.29,211.47,211.73,16320.0
2023-06-09 11:30:00,211.73,211.87,210.91,211.23,18149.0,211.73,211.87,210.91,211.23,18149.0
2023-06-09 12:00:00,211.25,211.71,210.9,211.36,18629.0,211.25,211.71,210.9,211.36,18629.0
2023-06-09 12:30:00,211.5,211.92,210.34,211.89,10080.0,211.5,211.92,210.34,211.89,10080.0
2023-06-09 13:00:00,211.89,213.16,211.74,212.47,15955.0,211.89,213.16,211.74,212.47,15955.0
2023-06-09 13:30:00,212.49,212.73,212.02,212.54,13917.0,212.49,212.73,212.02,212.54,13917.0
2023-06-09 14:00:00,212.63,212.66,211.83,212.05,9440.0,212.63,212.66,211.83,212.05,9440.0
2023-06-09 14:30:00,211.9,212.17,211.53,211.98,18035.0,211.9,212.17,211.53,211.98,18035.0
2023-06-09 15:00:00,211.86,212.66,211.4,212.25,27905.0,211.86,212.66,211.4,212.25,27905.0
2023-06-09 15:30:00,212.25,212.38,211.12,211.36,80641.0,212.25,212.38,211.12,211.36,80641.0
2023-06-12 09:30:00,210.89,215.73,210.89,215.51,21708.0,210.89,215.73,210.89,215.51,21708.0
2023-06-12 10:00:00,215.59,216.81,215.2,216.59,24332.0,215.59,216.81,215.2,216.59,24332.0
2023-06-12 10:30:00,216.59,217.25,215.83,216.61,41458.0,216.59,217.25,215.83,216.61,41458.0
2023-06-12 11:00:00,216.65,218.52,216.65,217.93,15644.0,216.65,218.52,216.65,217.93,15644.0
2023-06-12 11:30:00,218.02,218.86,217.27,218.61,13427.0,218.02,218.86,217.27,218.61,13427.0
2023-06-12 12:00:00,218.47,219.89,217.88,219.47,29676.0,218.47,219.89,217.88,219.47,29676.0
2023-06-12 12:30:00,219.19,221.3,219.18,219.82,61619.0,219.19,221.3,219.18,219.82,61619.0
2023-06-12 13:00:00,219.42,219.52,217.12,217.32,46727.0,219.42,219.52,217.12,217.32,46727.0
2023-06-12 13:30:00,217.12,217.77,216.85,217.66,19464.0,217.12,217.77,216.85,217.66,19464.0
2023-06-12 14:00:00,217.59,217.67,217.0,217.13,14575.0,217.59,217.67,217.0,217.13,14575.0
2023-06-12 14:30:00,217.07,217.81,216.46,216.54,55190.0,217.07,217.81,216.46,216.54,55190.0
2023-06-12 15:00:00,216.42,217.95,216.29,217.74,81143.0,216.42,217.95,216.29,217.74,81143.0
2023-06-12 15:30:00,217.84,219.26,217.45,218.0,161728.0,217.84,219.26,217.45,218.0,161728.0
2023-06-13 09:30:00,221.1,222.96,220.01,221.2,119901.0,221.1,222.96,220.01,221.2,119901.0
2023-06-13 10:00:00,221.4,222.53,219.5,220.61,41366.0,221.4,222.53,219.5,220.61,41366.0
2023-06-13 10:30:00,220.61,222.2,220.58,221.09,23646.0,220.61,222.2,220.58,221.09,23646.0
2023-06-13 11:00:00,221.11,221.19,218.63,219.04,72614.0,221.11,221.19,218.63,219.04,72614.0
2023-06-13 11:30:00,219.06,219.11,216.35,216.73,101863.0,219.06,219.11,216.35,216.73,101863.0
2023-06-13 12:00:00,216.73,217.43,215.8,216.28,31006.0,216.73,217.43,215.8,216.28,31006.0
2023-06-13 12:30:00,216.16,218.35,216.16,218.31,17547.0,216.16,218.35,216.16,218.31,17547.0
2023-06-13 13:00:00,218.32,218.82,217.19,218.82,14826.0,218.32,218.82,217.19,218.82,14826.0
2023-06-13 13:30:00,218.81,220.89,218.8,220.89,16560.0,218.81,220.89,218.8,220.89,16560.0
2023-06-13 14:00:00,220.94,221.88,218.92,219.22,32218.0,220.94,221.88,218.92,219.22,32218.0
2023-06-13 14:30:00,218.86,220.5,218.85,219.72,16705.0,218.86,220.5,218.85,219.72,16705.0
2023-06-13 15:00:00,219.86,220.87,219.85,220.46,23574.0,219.86,220.87,219.85,220.46,23574.0
2023-06-13 15:30:00,220.46,220.49,218.92,218.95,119551.0,220.46,220.49,218.92,218.95,119551.0
2023-06-14 09:30:00,221.05,222.0,218.97,219.86,58090.0,221.05,222.0,218.97,219.86,58090.0
2023-06-14 10:00:00,219.98,220.39,218.57,218.68,20650.0,219.98,220.39,218.57,218.68,20650.0
2023-06-14 10:30:00,218.88,220.4,218.76,220.1,59284.0,218.88,220.4,218.76,220.1,59284.0
2023-06-14 11:00:00,220.11,221.47,219.71,221.01,71199.0,220.11,221.47,219.71,221.01,71199.0
2023-06-14 11:30:00,220.86,221.67,220.63,220.75,22209.0,220.86,221.67,220.63,220.75,22209.0
2023-06-14 12:00:00,220.87,222.87,220.65,222.77,53650.0,220.87,222.87,220.65,222.77,53650.0
2023-06-14 12:30:00,222.91,222.93,222.26,222.55,11016.0,222.91,222.93,222.26,222.55,11016.0
2023-06-14 13:00:00,222.32,222.51,220.88,221.03,27997.0,222.32,222.51,220.88,221.03,27997.0
2023-06-14 13:30:00,221.03,221.97,220.62,221.93,11236.0,221.03,221.97,220.62,221.93,11236.0
2023-06-14 14:00:00,221.72,221.82,220.25,221.74,58121.0,221.72,221.82,220.25,221.74,58121.0
2023-06-14 14:30:00,221.55,223.23,220.9,222.31,47050.0,221.55,223.23,220.9,222.31,47050.0
2023-06-14 15:00:00,222.41,223.52,221.93,222.95,26798.0,222.41,223.52,221.93,222.95,26798.0
2023-06-14 15:30:00,223.0,223.7,222.19,222.47,81581.0,223.0,223.7,222.19,222.47,81581.0
2023-06-15 09:30:00,221.5,223.84,220.49,223.84,31552.0,221.5,223.84,220.49,223.84,31552.0
2023-06-15 10:00:00,223.83,226.78,223.32,225.34,57841.0,223.83,226.78,223.32,225.34,57841.0
2023-06-15 10:30:00,225.12,225.69,224.11,224.12,17234.0,225.12,225.69,224.11,224.12,17234.0
2023-06-15 11:00:00,224.12,225.35,223.85,225.34,17093.0,224.12,225.35,223.85,225.34,17093.0
2023-06-15 11:30:00,225.22,226.79,225.07,226.71,7387.0,225.22,226.79,225.07,226.71,7387.0
2023-06-15 12:00:00,226.73,227.41,226.49,226.86,10132.0,226.73,227.41,226.49,226.86,10132.0
2023-06-15 12:30:00,227.1,228.3,226.71,228.24,10834.0,227.1,228.3,226.71,228.24,10834.0
2023-06-15 13:00:00,228.14,228.53,227.37,228.05,11660.0,228.14,228.53,227.37,228.05,11660.0
2023-06-15 13:30:00,227.94,229.47,227.94,229.09,24400.0,227.94,229.47,227.94,229.09,24400.0
2023-06-15 14:00:00,229.19,229.35,227.95,228.57,17297.0,229.19,229.35,227.95,228.57,17297.0
2023-06-15 14:30:00,228.48,229.91,228.48,229.72,8618.0,228.48,229.91,228.48,229.72,8618.0
2023-06-15 15:00:00,229.7,230.06,228.67,228.96,72045.0,229.7,230.06,228.67,228.96,72045.0
2023-06-15 15:30:00,229.17,229.82,227.73,228.0,56464.0,229.17,229.82,227.73,228.0,56464.0
2023-06-16 09:30:00,230.33,231.1,225.59,226.74,105708.0,230.33,231.1,225.59,226.74,105708.0
2023-06-16 10:00:00,227.9,227.9,224.45,225.41,35876.0,227.9,227.9,224.45,225.41,35876.0
2023-06-16 10:30:00,225.44,225.58,223.38,223.54,18585.0,225.44,225.58,223.38,223.54,18585.0
2023-06-16 11:00:00,223.3,224.21,221.72,222.09,37642.0,223.3,224.21,221.72,222.09,37642.0
2023-06-16 11:30:00,222.48,222.57,220.45,221.34,18707.0,222.48,222.57,220.45,221.34,18707.0
2023-06-16 12:00:00,221.4,223.26,220.86,222.64,24602.0,221.4,223.26,220.86,222.64,24602.0
2023-06-16 12:30:00,222.8,224.0,222.59,223.23,8808.0,222.8,224.0,222.59,223.23,8808.0
2023-06-16 13:00:00,223.32,223.44,221.26,221.26,23429.0,223.32,223.44,221.26,221.26,23429.0
2023-06-16 13:30:00,221.38,221.69,220.32,220.69,27297.0,221.38,221.69,220.32,220.69,27297.0
2023-06-16 14:00:00,220.7,221.18,220.04,220.22,33463.0,220.7,221.18,220.04,220.22,33463.0
2023-06-16 14:30:00,220.22,220.75,218.74,218.87,35492.0,220.22,220.75,218.74,218.87,35492.0
2023-06-16 15:00:00,218.87,219.57,218.43,219.44,31088.0,218.87,219.57,218.43,219.44,31088.0
2023-06-16 15:30:00,219.43,220.99,219.11,219.57,160796.0,219.43,220.99,219.11,219.57,160796.0
2023-06-20 09:30:00,217.81,220.67,215.74,219.28,30360.0,217.81,220.67,215.74,219.28,30360.0
2023-06-20 10:00:00,218.92,220.06,218.0,218.16,54566.0,218.92,220.06,218.0,218.16,54566.0
2023-06-20 10:30:00,218.32,219.58,217.8,218.09,33062.0,218.32,219.58,217.8,218.09,33062.0
2023-06-20 11:00:00,218.27,218.7,216.6,217.7,25192.0,218.27,218.7,216.6,217.7,25192.0
2023-06-20 11:30:00,217.83,219.39,217.36,218.12,14610.0,217.83,219.39,217.36,218.12,14610.0
2023-06-20 12:00:00,218.25,220.06,217.97,219.64,16757.0,218.25,220.06,217.97,219.64,16757.0
2023-06-20 12:30:00,219.6,220.03,219.29,219.79,13334.0,219.6,220.03,219.29,219.79,13334.0
2023-06-20 13:00:00,219.64,220.02,219.24,219.86,8541.0,219.64,220.02,219.24,219.86,8541.0
2023-06-20 13:30:00,219.82,219.83,219.08,219.18,10188.0,219.82,219.83,219.08,219.18,10188.0
2023-06-20 14:00:00,219.4,220.03,218.83,219.42,13064.0,219.4,220.03,218.83,219.42,13064.0
2023-06-20 14:30:00,219.34,219.66,218.6,219.37,27581.0,219.34,219.66,218.6,219.37,27581.0
2023-06-20 15:00:00,219.53,219.86,219.24,219.69,15116.0,219.53,219.86,219.24,219.69,15116.0
2023-06-20 15:30:00,219.69,220.03,219.07,219.15,79206.0,219.69,220.03,219.07,219.15,79206.0
2023-06-21 09:30:00,217.22,218.89,215.7,217.06,13158.0,217.22,218.89,215.7,217.06,13158.0
2023-06-21 10:00:00,217.04,217.84,215.04,215.71,25141.0,217.04,217.84,215.04,215.71,25141.0
2023-06-21 10:30:00,215.53,216.47,214.67,216.28,16703.0,215.53,216.47,214.67,216.28,16703.0
2023-06-21 11:00:00,216.55,216.56,214.83,216.34,15180.0,216.55,216.56,214.83,216.34,15180.0
2023-06-21 11:30:00,216.19,217.36,216.19,216.74,9774.0,216.19,217.36,216.19,216.74,9774.0
2023-06-21 12:00:00,216.74,217.81,216.55,217.69,7175.0,216.74,217.81,216.55,217.69,7175.0
2023-06-21 12:30:00,217.68,217.92,216.78,217.92,30292.0,217.68,217.92,216.78,217.92,30292.0
2023-06-21 13:00:00,218.03,218.09,216.45,216.7,8182.0,218.03,218.09,216.45,216.7,8182.0
2023-06-21 13:30:00,216.88,218.22,216.83,218.22,10699.0,216.88,218.22,216.83,218.22,10699.0
2023-06-21 14:00:00,218.11,218.56,217.58,217.67,7544.0,218.11,218.56,217.58,217.67,7544.0
2023-06-21 14:30:00,217.63,217.76,216.7,217.19,55377.0,217.63,217.76,216.7,217.19,55377.0
2023-06-21 15:00:00,217.03,217.32,216.48,216.57,31239.0,217.03,217.32,216.48,216.57,31239.0
2023-06-21 15:30:00,216.52,216.6,215.1,215.74,118118.0,216.52,216.6,215.1,215.74,118118.0
2023-06-22 09:30:00,214.37,214.5,210.82,211.72,28259.0,214.37,214.5,210.82,211.72,28259.0
2023-06-22 10:00:00,211.4,214.25,210.9,212.29,59433.0,211.4,214.25,210.9,212.29,59433.0
2023-06-22 10:30:00,212.54,213.6,211.91,212.25,16617.0,212.54,213.6,211.91,212.25,16617.0
2023-06-22 11:00:00,212.34,212.91,210.72,211.11,7022.0,212.34,212.91,210.72,211.11,7022.0
2023-06-22 11:30:00,211.28,213.59,211.04,213.59,23139.0,211.28,213.59,211.04,213.59,23139.0
2023-06-22 12:00:00,213.9,213.94,212.84,213.82,9798.0,213.9,213.94,212.84,213.82,9798.0
2023-06-22 12:30:00,213.56,214.45,213.49,214.44,7244.0,213.56,214.45,213.49,214.44,7244.0
2023-06-22 13:00:00,214.36,216.37,213.89,216.31,20953.0,214.36,216.37,213.89,216.31,20953.0
2023-06-22 13:30:00,216.33,218.96,216.27,218.68,22283.0,216.33,218.96,216.27,218.68,22283.0
2023-06-22 14:00:00,218.76,219.31,218.14,218.61,31157.0,218.76,219.31,218.14,218.61,31157.0
2023-06-22 14:30:00,218.62,218.64,217.63,217.72,28160.0,218.62,218.64,217.63,217.72,28160.0
2023-06-22 15:00:00,217.87,217.87,216.5,217.08,42104.0,217.87,217.87,216.5,217.08,42104.0
2023-06-22 15:30:00,217.16,218.48,216.68,218.33,107233.0,217.16,218.48,216.68,218.33,107233.0
2023-06-23 09:30:00,215.12,216.57,211.71,215.19,24339.0,215.12,216.57,211.71,215.19,24339.0
2023-06-23 10:00:00,214.37,215.41,214.37,215.26,5573.0,214.37,215.41,214.37,215.26,5573.0
2023-06-23 10:30:00,215.31,215.68,213.65,214.1,9851.0,215.31,215.68,213.65,214.1,9851.0
2023-06-23 11:00:00,214.07,214.45,212.78,212.78,13721.0,214.07,214.45,212.78,212.78,13721.0
2023-06-23 11:30:00,213.05,213.69,212.44,213.69,20589.0,213.05,213.69,212.44,213.69,20589.0
2023-06-23 12:00:00,213.59,214.73,213.47,214.5,6165.0,213.59,214.73,213.47,214.5,6165.0
2023-06-23 12:30:00,214.78,215.01,214.4,214.62,5599.0,214.78,215.01,214.4,214.62,5599.0
2023-06-23 13:00:00,214.73,214.76,213.82,214.47,10040.0,214.73,214.76,213.82,214.47,10040.0
2023-06-23 13:30:00,214.27,214.56,213.68,213.68,5004.0,214.27,214.56,213.68,213.68,5004.0
2023-06-23 14:00:00,213.68,214.9,213.47,214.39,38864.0,213.68,214.9,213.47,214.39,38864.0
2023-06-23 14:30:00,214.22,214.38,212.51,212.52,17309.0,214.22,214.38,212.51,212.52,17309.0
2023-06-23 15:00:00,212.55,213.9,212.4,213.89,25873.0,212.55,213.9,212.4,213.89,25873.0
2023-06-23 15:30:00,213.98,215.08,213.64,213.96,111081.0,213.98,215.08,213.64,213.96,111081.0
2023-06-26 09:30:00,213.94,218.65,212.72,218.58,14870.0,213.94,218.65,212.72,218.58,14870.0
2023-06-26 10:00:00,218.5,218.94,217.8,218.53,13740.0,218.5,218.94,217.8,218.53,13740.0
2023-06-26 10:30:00,218.47,219.86,217.87,219.54,12228.0,218.47,219.86,217.87,219.54,12228.0
2023-06-26 11:00:00,219.58,220.46,219.06,220.2,18449.0,219.58,220.46,219.06,220.2,18449.0
2023-06-26 11:30:00,220.14,220.6,219.33,219.9,8393.0,220.14,220.6,219.33,219.9,8393.0
2023-06-26 12:00:00,219.89,219.92,219.08,219.72,9622.0,219.89,219.92,219.08,219.72,9622.0
2023-06-26 12:30:00,219.65,220.23,218.98,220.08,7267.0,219.65,220.23,218.98,220.08,7267.0
2023-06-26 13:00:00,220.25,220.72,219.73,220.43,9021.0,220.25,220.72,219.73,220.43,9021.0
2023-06-26 13:30:00,220.45,220.53,219.74,219.98,7633.0,220.45,220.53,219.74,219.98,7633.0
2023-06-26 14:00:00,219.96,220.22,219.79,220.21,6860.0,219.96,220.22,219.79,220.21,6860.0
2023-06-26 14:30:00,220.34,220.71,220.16,220.43,8170.0,220.34,220.71,220.16,220.43,8170.0
2023-06-26 15:00:00,220.51,220.58,219.86,220.27,9203.0,220.51,220.58,219.86,220.27,9203.0
2023-06-26 15:30:00,220.37,220.59,219.39,220.36,61506.0,220.37,220.59,219.39,220.36,61506.0
2023-06-27 09:30:00,222.6,223.76,219.91,220.35,12823.0,222.6,223.76,219.91,220.35,12823.0
2023-06-27 10:00:00,220.81,221.42,219.58,220.99,11757.0,220.81,221.42,219.58,220.99,11757.0
2023-06-27 10:30:00,220.79,223.69,220.6,223.01,24431.0,220.79,223.69,220.6,223.01,24431.0
2023-06-27 11:00:00,223.29,223.9,222.61,223.9,7550.0,223.29,223.9,222.61,223.9,7550.0
2023-06-27 11:30:00,223.95,226.0,223.93,224.93,24544.0,223.95,226.0,223.93,224.93,24544.0
2023-06-27 12:00:00,225.0,225.89,224.67,225.66,8461.0,225.0,225.89,224.67,225.66,8461.0
2023-06-27 12:30:00,225.71,225.74,224.98,225.06,10870.0,225.71,225.74,224.98,225.06,10870.0
2023-06-27 13:00:00,225.2,226.06,224.71,225.85,5149.0,225.2,226.06,224.71,225.85,5149.0
2023-06-27 13:30:00,225.95,226.92,225.73,226.92,9717.0,225.95,226.92,225.73,226.92,9717.0
2023-06-27 14:00:00,226.92,227.53,226.38,227.53,8569.0,226.92,227.53,226.38,227.53,8569.0
2023-06-27 14:30:00,227.52,228.83,227.52,228.35,21593.0,227.52,228.83,227.52,228.35,21593.0
2023-06-27 15:00:00,228.42,229.4,228.24,229.17,19560.0,228.42,229.4,228.24,229.17,19560.0
2023-06-27 15:30:00,229.15,229.41,228.44,229.23,94821.0,229.15,229.41,228.44,229.23,94821.0
2023-06-28 09:30:00,229.36,229.98,227.36,228.87,62303.0,229.36,229.98,227.36,228.87,62303.0
2023-06-28 10:00:00,228.74,228.89,226.88,227.67,36650.0,228.74,228.89,226.88,227.67,36650.0
2023-06-28 10:30:00,227.63,229.3,227.01,227.68,121975.0,227.63,229.3,227.01,227.68,121975.0
2023-06-28 11:00:00,227.91,229.0,227.62,228.55,16208.0,227.91,229.0,227.62,228.55,16208.0
2023-06-28 11:30:00,228.67,228.81,227.93,228.17,9341.0,228.67,228.81,227.93,228.17,9341.0
2023-06-28 12:00:00,228.31,229.11,227.98,228.04,10916.0,228.31,229.11,227.98,228.04,10916.0
2023-06-28 12:30:00,228.29,228.42,226.82,227.52,19129.0,228.29,228.42,226.82,227.52,19129.0
2023-06-28 13:00:00,227.45,227.8,226.97,227.78,7348.0,227.45,227.8,226.97,227.78,7348.0
2023-06-28 13:30:00,227.88,227.97,226.99,227.47,10474.0,227.88,227.97,226.99,227.47,10474.0
2023-06-28 14:00:00,227.4,228.38,227.36,228.37,11730.0,227.4,228.38,227.36,228.37,11730.0
2023-06-28 14:30:00,228.41,228.8,227.66,227.85,9719.0,228.41,228.8,227.66,227.85,9719.0
2023-06-28 15:00:00,227.78,228.21,227.17,227.61,26291.0,227.78,228.21,227.17,227.61,26291.0
2023-06-28 15:30:00,227.63,227.92,226.86,227.92,57675.0,227.63,227.92,226.86,227.92,57675.0
2023-06-29 09:30:00,227.85,229.64,226.71,228.84,15072.0,227.85,229.64,226.71,228.84,15072.0
2023-06-29 10:00:00,228.74,229.57,227.8,227.81,7127.0,228.74,229.57,227.8,227.81,7127.0
2023-06-29 10:30:00,227.65,227.65,226.01,226.5,10355.0,227.65,227.65,226.01,226.5,10355.0
2023-06-29 11:00:00,226.58,227.81,226.14,226.14,16019.0,226.58,227.81,226.14,226.14,16019.0
2023-06-29 11:30:00,225.97,226.8,224.92,225.03,11566.0,225.97,226.8,224.92,225.03,11566.0
2023-06-29 12:00:00,225.03,225.87,224.68,225.24,15837.0,225.03,225.87,224.68,225.24,15837.0
2023-06-29 12:30:00,225.14,225.41,224.35,224.35,9733.0,225.14,225.41,224.35,224.35,9733.0
2023-06-29 13:00:00,224.18,224.61,223.66,224.44,8290.0,224.18,224.61,223.66,224.44,8290.0
2023-06-29 13:30:00,224.39,224.81,223.87,223.87,6089.0,224.39,224.81,223.87,223.87,6089.0
2023-06-29 14:00:00,223.78,225.0,223.54,224.97,11014.0,223.78,225.0,223.54,224.97,11014.0
2023-06-29 14:30:00,224.87,225.19,223.55,223.74,11057.0,224.87,225.19,223.55,223.74,11057.0
2023-06-29 15:00:00,223.91,224.97,223.79,224.75,20429.0,223.91,224.97,223.79,224.75,20429.0
2023-06-29 15:30:00,224.56,225.0,224.17,224.7,55091.0,224.56,225.0,224.17,224.7,55091.0
2023-06-30 09:30:00,226.92,227.19,223.68,224.17,49795.0,226.92,227.19,223.68,224.17,49795.0
2023-06-30 10:00:00,224.17,227.52,224.15,227.26,18147.0,224.17,227.52,224.15,227.26,18147.0
2023-06-30 10:30:00,227.17,227.67,225.63,226.81,14264.0,227.17,227.67,225.63,226.81,14264.0
2023-06-30 11:00:00,226.92,228.23,226.92,227.23,5779.0,226.92,228.23,226.92,227.23,5779.0
2023-06-30 11:30:00,227.3,227.56,225.88,226.19,5394.0,227.3,227.56,225.88,226.19,5394.0
2023-06-30 12:00:00,226.57,227.39,226.57,227.21,4753.0,226.57,227.39,226.57,227.21,4753.0
2023-06-30 12:30:00,227.67,228.07,227.3,227.57,5805.0,227.67,228.07,227.3,227.57,5805.0
2023-06-30 13:00:00,227.89,228.03,227.48,227.61,6251.0,227.89,228.03,227.48,227.61,6251.0
2023-06-30 13:30:00,227.51,227.54,225.77,225.84,15531.0,227.51,227.54,225.77,225.84,15531.0
2023-06-30 14:00:00,226.0,226.77,225.88,226.56,13253.0,226.0,226.77,225.88,226.56,13253.0
2023-06-30 14:30:00,226.49,226.56,225.3,225.58,12543.0,226.49,226.56,225.3,225.58,12543.0
2023-06-30 15:00:00,225.57,225.98,225.18,225.18,14559.0,225.57,225.98,225.18,225.18,14559.0
2023-06-30 15:30:00,225.19,225.4,224.56,224.59,74128.0,225.19,225.4,224.56,224.59,74128.0
2023-07-03 09:30:00,224.97,227.9,224.93,227.22,24317.0,224.97,227.9,224.93,227.22,24317.0
2023-07-03 10:00:00,226.83,226.86,224.54,226.06,10087.0,226.83,226.86,224.54,226.06,10087.0
2023-07-03 10:30:00,226.04,226.82,225.27,225.38,14561.0,226.04,226.82,225.27,225.38,14561.0
2023-07-03 11:00:00,225.58,226.62,225.55,226.36,7458.0,225.58,226.62,225.55,226.36,7458.0
2023-07-03 11:30:00,226.18,226.36,225.83,226.14,4260.0,226.18,226.36,225.83,226.14,4260.0
2023-07-03 12:00:00,225.94,226.66,225.78,226.5,10620.0,225.94,226.66,225.78,226.5,10620.0
2023-07-03 12:30:00,226.22,226.71,225.88,226.3,10820.0,226.22,226.71,225.88,226.3,10820.0
2023-07-05 09:30:00,225.34,230.54,225.34,228.13,30440.0,225.34,230.54,225.34,228.13,30440.0
2023-07-05 10:00:00,228.23,228.32,225.9,226.44,10506.0,228.23,228.32,225.9,226.44,10506.0
2023-07-05 10:30:00,226.7,229.39,226.69,229.39,15382.0,226.7,229.39,226.69,229.39,15382.0
2023-07-05 11:00:00,229.46,230.88,229.45,230.87,22273.0,229.46,230.88,229.45,230.87,22273.0
2023-07-05 11:30:00,230.99,232.47,230.99,231.48,11116.0,230.99,232.47,230.99,231.48,11116.0
2023-07-05 12:00:00,231.47,233.63,231.44,233.51,15224.0,231.47,233.63,231.44,233.51,15224.0
2023-07-05 12:30:00,233.53,233.53,232.35,233.27,10697.0,233.53,233.53,232.35,233.27,10697.0
2023-07-05 13:00:00,233.11,233.56,232.27,232.56,9764.0,233.11,233.56,232.27,232.56,9764.0
2023-07-05 13:30:00,232.56,233.57,232.36,233.37,19330.0,232.56,233.57,232.36,233.37,19330.0
2023-07-05 14:00:00,233.52,233.72,232.74,233.29,13251.0,233.52,233.72,232.74,233.29,13251.0
2023-07-05 14:30:00,233.27,234.21,233.14,233.57,14198.0,233.27,234.21,233.14,233.57,14198.0
2023-07-05 15:00:00,233.64,234.16,233.56,234.09,10668.0,233.64,234.16,233.56,234.09,10668.0
2023-07-05 15:30:00,233.94,234.31,232.72,232.79,64654.0,233.94,234.31,232.72,232.79,64654.0
2023-07-06 09:30:00,228.0,230.59,227.16,230.59,29899.0,228.0,230.59,227.16,230.59,29899.0
2023-07-06 10:00:00,230.17,230.18,226.53,226.54,28482.0,230.17,230.18,226.53,226.54,28482.0
2023-07-06 10:30:00,226.99,227.9,226.36,227.31,25844.0,226.99,227.9,226.36,227.31,25844.0
2023-07-06 11:00:00,227.48,229.02,227.42,229.02,11634.0,227.48,229.02,227.42,229.02,11634.0
2023-07-06 11:30:00,229.42,230.2,228.9,229.89,22107.0,229.42,230.2,228.9,229.89,22107.0
2023-07-06 12:00:00,230.05,230.48,229.51,229.62,6246.0,230.05,230.48,229.51,229.62,6246.0
2023-07-06 12:30:00,229.47,229.59,228.99,229.56,7534.0,229.47,229.59,228.99,229.56,7534.0
2023-07-06 13:00:00,229.44,229.73,229.26,229.3,5540.0,229.44,229.73,229.26,229.3,5540.0
2023-07-06 13:30:00,229.17,229.51,228.84,229.16,5082.0,229.17,229.51,228.84,229.16,5082.0
2023-07-06 14:00:00,228.97,229.4,228.8,228.85,5024.0,228.97,229.4,228.8,228.85,5024.0
2023-07-06 14:30:00,228.78,229.27,228.5,229.16,6150.0,228.78,229.27,228.5,229.16,6150.0
2023-07-06 15:00:00,229.25,229.26,228.6,229.22,6701.0,229.25,229.26,228.6,229.22,6701.0
2023-07-06 15:30:00,229.3,230.42,229.06,229.85,64239.0,229.3,230.42,229.06,229.85,64239.0
2023-07-07 09:30:00,229.3,232.2,229.3,232.14,8324.0,229.3,232.2,229.3,232.14,8324.0
2023-07-07 10:00:00,232.04,232.05,230.61,231.33,5807.0,232.04,232.05,230.61,231.33,5807.0
2023-07-07 10:30:00,230.83,231.14,230.0,230.12,13656.0,230.83,231.14,230.0,230.12,13656.0
2023-07-07 11:00:00,230.35,231.4,230.19,231.28,4360.0,230.35,231.4,230.19,231.28,4360.0
2023-07-07 11:30:00,231.22,232.7,231.21,231.98,6354.0,231.22,232.7,231.21,231.98,6354.0
2023-07-07 12:00:00,232.09,232.73,232.09,232.53,2582.0,232.09,232.73,232.09,232.53,2582.0
2023-07-07 12:30:00,232.56,233.56,232.56,233.02,7043.0,232.56,233.56,232.56,233.02,7043.0
2023-07-07 13:00:00,233.02,233.4,232.64,233.06,3611.0,233.02,233.4,232.64,233.06,3611.0
2023-07-07 13:30:00,233.0,233.23,232.19,232.19,7116.0,233.0,233.23,232.19,232.19,7116.0
2023-07-07 14:00:00,232.12,232.31,231.84,232.18,3452.0,232.12,232.31,231.84,232.18,3452.0
2023-07-07 14:30:00,232.39,232.39,231.31,231.31,3967.0,232.39,232.39,231.31,231.31,3967.0
2023-07-07 15:00:00,231.23,232.5,231.23,231.51,10216.0,231.23,232.5,231.23,231.51,10216.0
2023-07-07 15:30:00,231.49,231.62,228.4,229.18,69126.0,231.49,231.62,228.4,229.18,69126.0
2023-07-10 09:30:00,228.18,231.07,227.7,230.61,8650.0,228.18,231.07,227.7,230.61,8650.0
2023-07-10 10:00:00,231.65,232.14,230.96,231.57,5844.0,231.65,232.14,230.96,231.57,5844.0
2023-07-10 10:30:00,231.64,231.69,230.49,231.21,5070.0,231.64,231.69,230.49,231.21,5070.0
2023-07-10 11:00:00,231.5,232.0,231.39,231.49,3606.0,231.5,232.0,231.39,231.49,3606.0
2023-07-10 11:30:00,231.67,232.06,230.77,231.85,9665.0,231.67,232.06,230.77,231.85,9665.0
2023-07-10 12:00:00,231.63,231.69,230.78,231.69,2757.0,231.63,231.69,230.78,231.69,2757.0
2023-07-10 12:30:00,231.64,232.16,230.51,231.33,12156.0,231.64,232.16,230.51,231.33,12156.0
2023-07-10 13:00:00,231.74,233.21,231.39,232.84,29094.0,231.74,233.21,231.39,232.84,29094.0
2023-07-10 13:30:00,233.02,233.59,232.83,233.59,6278.0,233.02,233.59,232.83,233.59,6278.0
2023-07-10 14:00:00,233.51,233.99,232.81,233.99,4341.0,233.51,233.99,232.81,233.99,4341.0
2023-07-10 14:30:00,233.8,234.76,233.8,234.71,13352.0,233.8,234.76,233.8,234.71,13352.0
2023-07-10 15:00:00,234.8,234.94,233.97,234.45,8946.0,234.8,234.94,233.97,234.45,8946.0
2023-07-10 15:30:00,234.44,235.09,233.86,235.09,46680.0,234.44,235.09,233.86,235.09,46680.0
2023-07-11 09:30:00,236.44,236.44,234.97,235.64,12057.0,236.44,236.44,234.97,235.64,12057.0
2023-07-11 10:00:00,235.36,235.36,232.17,232.56,19638.0,235.36,235.36,232.17,232.56,19638.0
2023-07-11 10:30:00,232.38,233.16,231.97,232.72,15952.0,232.38,233.16,231.97,232.72,15952.0
2023-07-11 11:00:00,232.6,232.78,230.61,230.78,4946.0,232.6,232.78,230.61,230.78,4946.0
2023-07-11 11:30:00,230.86,231.44,230.16,230.92,19118.0,230.86,231.44,230.16,230.92,19118.0
2023-07-11 12:00:00,231.03,231.2,230.17,230.45,17050.0,231.03,231.2,230.17,230.45,17050.0
2023-07-11 12:30:00,230.57,231.4,230.31,231.14,31711.0,230.57,231.4,230.31,231.14,31711.0
2023-07-11 13:00:00,231.21,231.77,230.6,230.6,4736.0,231.21,231.77,230.6,230.6,4736.0
2023-07-11 13:30:00,230.55,231.71,230.17,231.47,16097.0,230.55,231.71,230.17,231.47,16097.0
2023-07-11 14:00:00,231.53,231.62,230.92,231.31,4629.0,231.53,231.62,230.92,231.31,4629.0
2023-07-11 14:30:00,231.39,231.83,231.17,231.61,7895.0,231.39,231.83,231.17,231.61,7895.0
2023-07-11 15:00:00,231.31,232.34,231.21,231.88,9970.0,231.31,232.34,231.21,231.88,9970.0
2023-07-11 15:30:00,231.92,233.09,231.42,232.15,70576.0,231.92,233.09,231.42,232.15,70576.0
2023-07-12 09:30:00,236.24,237.82,234.31,236.93,12839.0,236.24,237.82,234.31,236.93,12839.0
2023-07-12 10:00:00,236.81,238.3,236.57,238.11,25403.0,236.81,238.3,236.57,238.11,25403.0
2023-07-12 10:30:00,238.35,238.8,234.87,235.7,15611.0,238.35,238.8,234.87,235.7,15611.0
2023-07-12 11:00:00,235.86,235.86,235.13,235.19,6441.0,235.86,235.86,235.13,235.19,6441.0
2023-07-12 11:30:00,235.42,235.53,234.33,234.47,6738.0,235.42,235.53,234.33,234.47,6738.0
2023-07-12 12:00:00,234.75,235.11,234.35,234.58,4581.0,234.75,235.11,234.35,234.58,4581.0
2023-07-12 12:30:00,234.69,235.25,234.61,234.64,8476.0,234.69,235.25,234.61,234.64,8476.0
2023-07-12 13:00:00,234.61,234.76,233.46,233.77,7200.0,234.61,234.76,233.46,233.77,7200.0
2023-07-12 13:30:00,233.69,235.24,233.68,234.38,56566.0,233.69,235.24,233.68,234.38,56566.0
2023-07-12 14:00:00,234.42,235.05,234.08,234.41,7514.0,234.42,235.05,234.08,234.41,7514.0
2023-07-12 14:30:00,234.55,235.0,233.29,235.0,59528.0,234.55,235.0,233.29,235.0,59528.0
2023-07-12 15:00:00,234.96,235.37,233.73,234.0,12923.0,234.96,235.37,233.73,234.0,12923.0
2023-07-12 15:30:00,234.01,234.56,233.06,233.55,98247.0,234.01,234.56,233.06,233.55,98247.0
2023-07-13 09:30:00,235.22,240.94,235.17,240.73,23804.0,235.22,240.94,235.17,240.73,23804.0
2023-07-13 10:00:00,240.66,241.78,238.81,241.71,42717.0,240.66,241.78,238.81,241.71,42717.0
2023-07-13 10:30:00,241.68,242.8,240.72,242.8,22541.0,241.68,242.8,240.72,242.8,22541.0
2023-07-13 11:00:00,242.97,244.63,242.97,244.54,58128.0,242.97,244.63,242.97,244.54,58128.0
2023-07-13 11:30:00,244.63,246.28,244.42,246.28,17570.0,244.63,246.28,244.42,246.28,17570.0
2023-07-13 12:00:00,246.34,247.04,245.71,245.98,26539.0,246.34,247.04,245.71,245.98,26539.0
2023-07-13 12:30:00,245.97,247.59,245.96,247.14,21304.0,245.97,247.59,245.96,247.14,21304.0
2023-07-13 13:00:00,247.26,247.26,246.68,247.06,17291.0,247.26,247.26,246.68,247.06,17291.0
2023-07-13 13:30:00,247.16,248.57,246.9,248.17,36986.0,247.16,248.57,246.9,248.17,36986.0
2023-07-13 14:00:00,248.35,249.23,248.06,248.95,22369.0,248.35,249.23,248.06,248.95,22369.0
2023-07-13 14:30:00,248.95,248.95,247.51,248.45,17980.0,248.95,248.95,247.51,248.45,17980.0
2023-07-13 15:00:00,248.51,248.51,247.15,247.4,19524.0,248.51,248.51,247.15,247.4,19524.0
2023-07-13 15:30:00,247.37,247.37,244.46,244.48,95314.0,247.37,247.37,244.46,244.48,95314.0
2023-07-14 09:30:00,244.59,245.86,243.65,244.19,13021.0,244.59,245.86,243.65,244.19,13021.0
2023-07-14 10:00:00,244.34,245.01,242.76,243.12,13027.0,244.34,245.01,242.76,243.12,13027.0
2023-07-14 10:30:00,243.27,243.27,240.76,241.69,11962.0,243.27,243.27,240.76,241.69,11962.0
2023-07-14 11:00:00,241.68,242.46,241.46,242.18,7140.0,241.68,242.46,241.46,242.18,7140.0
2023-07-14 11:30:00,242.19,243.38,241.34,243.38,10069.0,242.19,243.38,241.34,243.38,10069.0
2023-07-14 12:00:00,243.11,243.93,242.84,243.26,4720.0,243.11,243.93,242.84,243.26,4720.0
2023-07-14 12:30:00,243.19,244.09,243.01,243.3,1947.0,243.19,244.09,243.01,243.3,1947.0
2023-07-14 13:00:00,243.3,243.66,242.72,243.28,6303.0,243.3,243.66,242.72,243.28,6303.0
2023-07-14 13:30:00,243.43,243.46,242.93,243.05,4839.0,243.43,243.46,242.93,243.05,4839.0
2023-07-14 14:00:00,243.35,243.66,242.82,243.56,5445.0,243.35,243.66,242.82,243.56,5445.0
2023-07-14 14:30:00,243.58,243.58,242.72,242.83,9547.0,243.58,243.58,242.72,242.83,9547.0
2023-07-14 15:00:00,242.51,243.14,241.73,241.81,11901.0,242.51,243.14,241.73,241.81,11901.0
2023-07-14 15:30:00,241.91,242.26,241.06,241.98,59036.0,241.91,242.26,241.06,241.98,59036.0
2023-07-17 09:30:00,240.66,244.02,240.15,243.19,9140.0,240.66,244.02,240.15,243.19,9140.0
2023-07-17 10:00:00,244.01,244.23,242.06,242.71,2501.0,244.01,244.23,242.06,242.71,2501.0
2023-07-17 10:30:00,242.85,243.15,241.85,242.02,3672.0,242.85,243.15,241.85,242.02,3672.0
2023-07-17 11:00:00,242.07,242.61,241.97,242.61,3153.0,242.07,242.61,241.97,242.61,3153.0
2023-07-17 11:30:00,242.78,243.73,242.48,243.56,5681.0,242.78,243.73,242.48,243.56,5681.0
2023-07-17 12:00:00,243.94,244.44,242.99,243.16,3165.0,243.94,244.44,242.99,243.16,3165.0
2023-07-17 12:30:00,243.33,243.71,243.1,243.51,2350.0,243.33,243.71,243.1,243.51,2350.0
2023-07-17 13:00:00,243.64,243.97,243.16,243.16,3182.0,243.64,243.97,243.16,243.16,3182.0
2023-07-17 13:30:00,243.47,243.74,243.33,243.52,1825.0,243.47,243.74,243.33,243.52,1825.0
2023-07-17 14:00:00,243.54,243.54,242.74,242.83,4553.0,243.54,243.54,242.74,242.83,4553.0
2023-07-17 14:30:00,242.84,242.92,242.23,242.81,5208.0,242.84,242.92,242.23,242.81,5208.0
2023-07-17 15:00:00,242.76,243.06,242.23,242.36,7021.0,242.76,243.06,242.23,242.36,7021.0
2023-07-17 15:30:00,242.28,243.02,241.74,242.94,53262.0,242.28,243.02,241.74,242.94,53262.0
2023-07-18 09:30:00,244.2,245.13,241.51,245.13,18604.0,244.2,245.13,241.51,245.13,18604.0
2023-07-18 10:00:00,244.84,245.37,244.49,244.62,6148.0,244.84,245.37,244.49,244.62,6148.0
2023-07-18 10:30:00,244.77,247.67,244.25,246.76,26809.0,244.77,247.67,244.25,246.76,26809.0
2023-07-18 11:00:00,247.12,247.31,246.26,246.59,7742.0,247.12,247.31,246.26,246.59,7742.0
2023-07-18 11:30:00,246.66,246.79,245.15,246.44,12551.0,246.66,246.79,245.15,246.44,12551.0
2023-07-18 12:00:00,246.41,246.64,246.02,246.49,6365.0,246.41,246.64,246.02,246.49,6365.0
2023-07-18 12:30:00,246.5,246.64,245.56,246.35,8952.0,246.5,246.64,245.56,246.35,8952.0
2023-07-18 13:00:00,246.32,246.89,246.02,246.26,4721.0,246.32,246.89,246.02,246.26,4721.0
2023-07-18 13:30:00,246.08,246.31,245.75,245.9,6902.0,246.08,246.31,245.75,245.9,6902.0
2023-07-18 14:00:00,246.15,246.79,245.69,246.79,8960.0,246.15,246.79,245.69,246.79,8960.0
2023-07-18 14:30:00,246.74,247.08,246.28,246.95,14807.0,246.74,247.08,246.28,246.95,14807.0
2023-07-18 15:00:00,246.98,247.97,246.68,246.92,25593.0,246.98,247.97,246.68,246.92,25593.0
2023-07-18 15:30:00,246.8,246.89,245.38,245.6,42740.0,246.8,246.89,245.38,245.6,42740.0
2023-07-19 09:30:00,247.83,253.42,247.83,250.92,21360.0,247.83,253.42,247.83,250.92,21360.0
2023-07-19 10:00:00,250.99,253.29,250.54,252.9,13040.0,250.99,253.29,250.54,252.9,13040.0
2023-07-19 10:30:00,253.05,253.77,252.07,253.77,13050.0,253.05,253.77,252.07,253.77,13050.0
2023-07-19 11:00:00,253.82,255.19,253.18,254.18,11218.0,253.82,255.19,253.18,254.18,11218.0
2023-07-19 11:30:00,254.19,254.51,253.58,253.92,13594.0,254.19,254.51,253.58,253.92,13594.0
2023-07-19 12:00:00,253.72,253.82,251.27,251.37,14081.0,253.72,253.82,251.27,251.37,14081.0
2023-07-19 12:30:00,251.03,251.39,249.56,251.33,10418.0,251.03,251.39,249.56,251.33,10418.0
2023-07-19 13:00:00,251.34,251.34,249.73,250.16,12419.0,251.34,251.34,249.73,250.16,12419.0
2023-07-19 13:30:00,249.9,251.1,249.65,251.1,22624.0,249.9,251.1,249.65,251.1,22624.0
2023-07-19 14:00:00,251.11,251.11,249.07,249.5,15183.0,251.11,251.11,249.07,249.5,15183.0
2023-07-19 14:30:00,249.71,250.47,249.2,249.35,15332.0,249.71,250.47,249.2,249.35,15332.0
2023-07-19 15:00:00,249.75,250.59,249.75,250.08,17272.0,249.75,250.59,249.75,250.08,17272.0
2023-07-19 15:30:00,249.96,250.51,249.44,249.78,52173.0,249.96,250.51,249.44,249.78,52173.0
2023-07-20 09:30:00,245.4,246.17,240.19,241.73,38110.0,245.4,246.17,240.19,241.73,38110.0
2023-07-20 10:00:00,242.03,242.99,239.28,240.03,43180.0,242.03,242.99,239.28,240.03,43180.0
2023-07-20 10:30:00,240.03,242.76,239.19,241.3,27616.0,240.03,242.76,239.19,241.3,27616.0
2023-07-20 11:00:00,241.69,241.69,240.4,241.29,11281.0,241.69,241.69,240.4,241.29,11281.0
2023-07-20 11:30:00,240.99,241.24,239.78,240.85,8021.0,240.99,241.24,239.78,240.85,8021.0
2023-07-20 12:00:00,241.09,241.82,240.23,240.57,7915.0,241.09,241.82,240.23,240.57,7915.0
2023-07-20 12:30:00,240.29,240.84,239.75,240.18,4760.0,240.29,240.84,239.75,240.18,4760.0
2023-07-20 13:00:00,240.09,240.54,239.87,240.16,11058.0,240.09,240.54,239.87,240.16,11058.0
2023-07-20 13:30:00,240.23,240.97,240.15,240.36,7712.0,240.23,240.97,240.15,240.36,7712.0
2023-07-20 14:00:00,240.37,240.66,239.34,239.48,7907.0,240.37,240.66,239.34,239.48,7907.0
2023-07-20 14:30:00,239.54,241.07,239.54,240.08,9166.0,239.54,241.07,239.54,240.08,9166.0
2023-07-20 15:00:00,240.04,240.24,238.79,238.79,17005.0,240.04,240.24,238.79,238.79,17005.0
2023-07-20 15:30:00,238.79,239.47,237.55,239.0,92034.0,238.79,239.47,237.55,239.0,92034.0
2023-07-21 09:30:00,242.47,242.91,235.88,237.31,27689.0,242.47,242.91,235.88,237.31,27689.0
2023-07-21 10:00:00,236.86,238.15,235.34,236.79,6873.0,236.86,238.15,235.34,236.79,6873.0
2023-07-21 10:30:00,236.74,238.47,236.74,238.47,5059.0,236.74,238.47,236.74,238.47,5059.0
2023-07-21 11:00:00,238.47,240.17,238.12,239.91,6012.0,238.47,240.17,238.12,239.91,6012.0
2023-07-21 11:30:00,239.91,239.97,238.95,239.3,5782.0,239.91,239.97,238.95,239.3,5782.0
2023-07-21 12:00:00,239.02,239.34,238.59,238.78,2670.0,239.02,239.34,238.59,238.78,2670.0
2023-07-21 12:30:00,238.58,238.88,237.96,238.66,3040.0,238.58,238.88,237.96,238.66,3040.0
2023-07-21 13:00:00,238.74,239.09,238.34,238.66,3719.0,238.74,239.09,238.34,238.66,3719.0
2023-07-21 13:30:00,238.77,239.02,237.7,238.26,7101.0,238.77,239.02,237.7,238.26,7101.0
2023-07-21 14:00:00,238.42,238.42,237.12,237.58,4102.0,238.42,238.42,237.12,237.58,4102.0
2023-07-21 14:30:00,237.63,238.88,237.21,238.65,10198.0,237.63,238.88,237.21,238.65,10198.0
2023-07-21 15:00:00,238.39,238.59,237.39,238.09,16654.0,238.39,238.59,237.39,238.09,16654.0
2023-07-21 15:30:00,238.11,238.7,237.22,237.39,32197.0,238.11,238.7,237.22,237.39,32197.0
2023-07-24 09:30:00,238.06,238.81,235.18,235.29,7005.0,238.06,238.81,235.18,235.29,7005.0
2023-07-24 10:00:00,235.57,237.38,235.48,236.77,5178.0,235.57,237.38,235.48,236.77,5178.0
2023-07-24 10:30:00,237.02,237.05,236.25,236.94,5402.0,237.02,237.05,236.25,236.94,5402.0
2023-07-24 11:00:00,236.6,237.09,235.71,236.43,5434.0,236.6,237.09,235.71,236.43,5434.0
2023-07-24 11:30:00,236.17,236.66,235.6,236.56,2220.0,236.17,236.66,235.6,236.56,2220.0
2023-07-24 12:00:00,236.8,237.21,235.26,235.61,3270.0,236.8,237.21,235.26,235.61,3270.0
2023-07-24 12:30:00,235.68,235.93,234.01,234.5,6139.0,235.68,235.93,234.01,234.5,6139.0
2023-07-24 13:00:00,234.84,235.26,234.46,235.11,5181.0,234.84,235.26,234.46,235.11,5181.0
2023-07-24 13:30:00,235.08,236.11,234.75,235.51,2778.0,235.08,236.11,234.75,235.51,2778.0
2023-07-24 14:00:00,235.55,236.08,235.29,236.08,4626.0,235.55,236.08,235.29,236.08,4626.0
2023-07-24 14:30:00,235.58,235.58,234.71,234.83,3699.0,235.58,235.58,234.71,234.83,3699.0
2023-07-24 15:00:00,234.9,235.57,234.77,235.18,7390.0,234.9,235.57,234.77,235.18,7390.0
2023-07-24 15:30:00,235.27,235.72,234.79,235.03,59994.0,235.27,235.72,234.79,235.03,59994.0
2023-07-25 09:30:00,236.3,237.77,235.27,237.05,7113.0,236.3,237.77,235.27,237.05,7113.0
2023-07-25 10:00:00,236.61,238.36,236.23,238.36,11299.0,236.61,238.36,236.23,238.36,11299.0
2023-07-25 10:30:00,237.9,237.9,236.45,236.79,4966.0,237.9,237.9,236.45,236.79,4966.0
2023-07-25 11:00:00,236.93,237.5,236.35,236.91,7320.0,236.93,237.5,236.35,236.91,7320.0
2023-07-25 11:30:00,236.59,237.33,236.59,237.0,4601.0,236.59,237.33,236.59,237.0,4601.0
2023-07-25 12:00:00,236.94,237.2,236.76,237.19,11096.0,236.94,237.2,236.76,237.19,11096.0
2023-07-25 12:30:00,236.61,237.09,236.38,236.79,7992.0,236.61,237.09,236.38,236.79,7992.0
2023-07-25 13:00:00,236.94,236.94,236.32,236.77,5718.0,236.94,236.94,236.32,236.77,5718.0
2023-07-25 13:30:00,236.96,237.05,235.81,235.95,8646.0,236.96,237.05,235.81,235.95,8646.0
2023-07-25 14:00:00,235.83,235.83,234.9,235.26,6970.0,235.83,235.83,234.9,235.26,6970.0
2023-07-25 14:30:00,235.34,235.65,234.35,234.59,7027.0,235.34,235.65,234.35,234.59,7027.0
2023-07-25 15:00:00,234.76,235.12,234.66,234.95,6204.0,234.76,235.12,234.66,234.95,6204.0
2023-07-25 15:30:00,235.03,235.61,234.12,234.36,57065.0,235.03,235.61,234.12,234.36,57065.0
2023-07-26 09:30:00,231.66,233.6,231.37,233.27,50924.0,231.66,233.6,231.37,233.27,50924.0
2023-07-26 10:00:00,233.67,233.98,232.05,232.9,66629.0,233.67,233.98,232.05,232.9,66629.0
2023-07-26 10:30:00,232.76,233.23,232.0,232.32,27669.0,232.76,233.23,232.0,232.32,27669.0
2023-07-26 11:00:00,232.06,232.66,231.6,231.64,13118.0,232.06,232.66,231.6,231.64,13118.0
2023-07-26 11:30:00,231.65,233.32,231.64,232.87,56451.0,231.65,233.32,231.64,232.87,56451.0
2023-07-26 12:00:00,232.84,234.89,232.53,233.65,50600.0,232.84,234.89,232.53,233.65,50600.0
2023-07-26 12:30:00,233.54,233.76,231.5,231.88,48516.0,233.54,233.76,231.5,231.88,48516.0
2023-07-26 13:00:00,231.8,232.25,231.37,231.61,13234.0,231.8,232.25,231.37,231.61,13234.0
2023-07-26 13:30:00,231.76,232.51,231.58,232.0,7776.0,231.76,232.51,231.58,232.0,7776.0
2023-07-26 14:00:00,231.91,233.38,231.8,232.5,71378.0,231.91,233.38,231.8,232.5,71378.0
2023-07-26 14:30:00,232.62,233.29,232.0,232.94,70083.0,232.62,233.29,232.0,232.94,70083.0
2023-07-26 15:00:00,233.06,233.07,231.51,232.4,17062.0,233.06,233.07,231.51,232.4,17062.0
2023-07-26 15:30:00,232.08,232.77,231.41,232.54,104685.0,232.08,232.77,231.41,232.54,104685.0
2023-07-27 09:30:00,236.0,237.34,233.06,233.78,20591.0,236.0,237.34,233.06,233.78,20591.0
2023-07-27 10:00:00,233.77,234.58,231.5,231.87,16428.0,233.77,234.58,231.5,231.87,16428.0
2023-07-27 10:30:00,231.94,234.0,231.91,232.82,25068.0,231.94,234.0,231.91,232.82,25068.0
2023-07-27 11:00:00,233.09,233.77,232.65,233.31,29901.0,233.09,233.77,232.65,233.31,29901.0
2023-07-27 11:30:00,233.37,233.44,232.76,233.17,5401.0,233.37,233.44,232.76,233.17,5401.0
2023-07-27 12:00:00,233.0,234.34,232.95,234.2,7921.0,233.0,234.34,232.95,234.2,7921.0
2023-07-27 12:30:00,234.27,234.36,233.6,233.6,7712.0,234.27,234.36,233.6,233.6,7712.0
2023-07-27 13:00:00,233.98,233.98,232.19,232.29,12541.0,233.98,233.98,232.19,232.29,12541.0
2023-07-27 13:30:00,232.18,232.25,230.43,230.7,20507.0,232.18,232.25,230.43,230.7,20507.0
2023-07-27 14:00:00,230.66,230.77,228.84,228.93,14055.0,230.66,230.77,228.84,228.93,14055.0
2023-07-27 14:30:00,228.98,229.0,226.99,226.99,14169.0,228.98,229.0,226.99,226.99,14169.0
2023-07-27 15:00:00,226.83,228.29,226.21,226.21,13196.0,226.83,228.29,226.21,226.21,13196.0
2023-07-27 15:30:00,226.19,227.16,225.68,226.83,77457.0,226.19,227.16,225.68,226.83,77457.0
2023-07-28 09:30:00,230.31,231.3,228.43,229.77,12950.0,230.31,231.3,228.43,229.77,12950.0
2023-07-28 10:00:00,229.92,230.38,227.88,227.89,5006.0,229.92,230.38,227.88,227.89,5006.0
2023-07-28 10:30:00,227.96,228.39,226.36,228.0,8437.0,227.96,228.39,226.36,228.0,8437.0
2023-07-28 11:00:00,228.04,228.79,227.72,228.39,9602.0,228.04,228.79,227.72,228.39,9602.0
2023-07-28 11:30:00,228.51,228.86,227.89,228.65,5178.0,228.51,228.86,227.89,228.65,5178.0
2023-07-28 12:00:00,228.52,229.17,228.16,228.75,2262.0,228.52,229.17,228.16,228.75,2262.0
2023-07-28 12:30:00,229.07,229.3,228.35,228.57,3402.0,229.07,229.3,228.35,228.57,3402.0
2023-07-28 13:00:00,228.75,229.21,228.15,228.76,14305.0,228.75,229.21,228.15,228.76,14305.0
2023-07-28 13:30:00,228.58,229.83,228.27,229.71,5346.0,228.58,229.83,228.27,229.71,5346.0
2023-07-28 14:00:00,229.75,230.0,229.5,229.58,4310.0,229.75,230.0,229.5,229.58,4310.0
2023-07-28 14:30:00,229.59,230.27,229.43,229.94,7912.0,229.59,230.27,229.43,229.94,7912.0
2023-07-28 15:00:00,229.95,230.11,229.47,229.67,6056.0,229.95,230.11,229.47,229.67,6056.0
2023-07-28 15:30:00,229.5,231.09,229.5,230.86,27397.0,229.5,231.09,229.5,230.86,27397.0
2023-07-31 09:30:00,232.74,235.43,232.74,234.35,10930.0,232.74,235.43,232.74,234.35,10930.0
2023-07-31 10:00:00,234.27,236.42,234.26,235.75,44563.0,234.27,236.42,234.26,235.75,44563.0
2023-07-31 10:30:00,235.98,236.26,234.39,234.89,9759.0,235.98,236.26,234.39,234.89,9759.0
2023-07-31 11:00:00,234.89,236.17,234.89,236.04,4668.0,234.89,236.17,234.89,236.04,4668.0
2023-07-31 11:30:00,236.2,236.25,235.01,235.39,8672.0,236.2,236.25,235.01,235.39,8672.0
2023-07-31 12:00:00,235.35,235.44,234.69,235.08,5574.0,235.35,235.44,234.69,235.08,5574.0
2023-07-31 12:30:00,234.99,235.07,234.0,234.28,5655.0,234.99,235.07,234.0,234.28,5655.0
2023-07-31 13:00:00,234.24,234.94,233.82,234.63,10126.0,234.24,234.94,233.82,234.63,10126.0
2023-07-31 13:30:00,234.5,235.1,234.45,234.97,6490.0,234.5,235.1,234.45,234.97,6490.0
2023-07-31 14:00:00,234.9,235.4,234.74,235.27,5636.0,234.9,235.4,234.74,235.27,5636.0
2023-07-31 14:30:00,235.29,235.67,235.2,235.66,2114.0,235.29,235.67,235.2,235.66,2114.0
2023-07-31 15:00:00,235.67,235.96,235.47,235.89,9224.0,235.67,235.96,235.47,235.89,9224.0
2023-07-31 15:30:00,235.96,236.93,235.53,236.9,70597.0,235.96,236.93,235.53,236.9,70597.0
2023-08-01 09:30:00,234.61,235.37,233.55,235.34,7182.0,234.61,235.37,233.55,235.34,7182.0
2023-08-01 10:00:00,235.23,235.81,234.0,235.11,6616.0,235.23,235.81,234.0,235.11,6616.0
2023-08-01 10:30:00,234.94,235.67,234.93,235.51,3376.0,234.94,235.67,234.93,235.51,3376.0
2023-08-01 11:00:00,235.67,235.69,234.39,235.23,5142.0,235.67,235.69,234.39,235.23,5142.0
2023-08-01 11:30:00,235.01,235.89,234.99,235.7,21568.0,235.01,235.89,234.99,235.7,21568.0
2023-08-01 12:00:00,235.43,236.19,235.4,236.19,29758.0,235.43,236.19,235.4,236.19,29758.0
2023-08-01 12:30:00,236.3,236.88,235.96,236.88,2558.0,236.3,236.88,235.96,236.88,2558.0
2023-08-01 13:00:00,237.0,237.34,236.68,237.14,3298.0,237.0,237.34,236.68,237.14,3298.0
2023-08-01 13:30:00,237.09,238.28,236.86,237.96,7181.0,237.09,238.28,236.86,237.96,7181.0
2023-08-01 14:00:00,238.24,238.65,237.84,238.25,5186.0,238.24,238.65,237.84,238.25,5186.0
2023-08-01 14:30:00,238.3,239.17,238.3,238.99,5765.0,238.3,239.17,238.3,238.99,5765.0
2023-08-01 15:00:00,239.29,239.44,238.73,239.15,8828.0,239.29,239.44,238.73,239.15,8828.0
2023-08-01 15:30:00,239.15,240.34,238.84,239.48,53480.0,239.15,240.34,238.84,239.48,53480.0
2023-08-02 09:30:00,235.8,237.49,234.74,235.91,12899.0,235.8,237.49,234.74,235.91,12899.0
2023-08-02 10:00:00,235.87,236.51,234.61,235.06,39825.0,235.87,236.51,234.61,235.06,39825.0
2023-08-02 10:30:00,234.93,235.54,233.27,233.68,29572.0,234.93,235.54,233.27,233.68,29572.0
2023-08-02 11:00:00,233.6,233.75,232.19,232.83,20226.0,233.6,233.75,232.19,232.83,20226.0
2023-08-02 11:30:00,232.93,233.45,232.6,232.72,17315.0,232.93,233.45,232.6,232.72,17315.0
2023-08-02 12:00:00,232.81,233.28,232.35,232.9,21611.0,232.81,233.28,232.35,232.9,21611.0
2023-08-02 12:30:00,233.08,234.69,232.95,234.56,18505.0,233.08,234.69,232.95,234.56,18505.0
2023-08-02 13:00:00,234.67,236.53,234.63,236.06,9891.0,234.67,236.53,234.63,236.06,9891.0
2023-08-02 13:30:00,236.09,236.29,235.17,235.94,24803.0,236.09,236.29,235.17,235.94,24803.0
2023-08-02 14:00:00,235.92,236.46,235.42,236.36,28683.0,235.92,236.46,235.42,236.36,28683.0
2023-08-02 14:30:00,236.44,237.19,235.96,237.19,16520.0,236.44,237.19,235.96,237.19,16520.0
2023-08-02 15:00:00,237.23,237.54,236.58,236.89,43540.0,237.23,237.54,236.58,236.89,43540.0
2023-08-02 15:30:00,237.01,237.7,236.46,236.86,105394.0,237.01,237.7,236.46,236.86,105394.0
2023-08-03 09:30:00,242.0,242.17,236.05,239.67,44668.0,242.0,242.17,236.05,239.67,44668.0
2023-08-03 10:00:00,240.25,241.46,239.22,240.62,44500.0,240.25,241.46,239.22,240.62,44500.0
2023-08-03 10:30:00,240.13,241.89,237.2,241.68,36797.0,240.13,241.89,237.2,241.68,36797.0
2023-08-03 11:00:00,241.68,244.22,240.52,244.22,23610.0,241.68,244.22,240.52,244.22,23610.0
2023-08-03 11:30:00,244.23,248.41,244.23,246.92,46118.0,244.23,248.41,244.23,246.92,46118.0
2023-08-03 12:00:00,246.59,248.39,246.0,247.9,39210.0,246.59,248.39,246.0,247.9,39210.0
2023-08-03 12:30:00,247.61,251.03,246.77,251.03,26128.0,247.61,251.03,246.77,251.03,26128.0
2023-08-03 13:00:00,251.0,254.7,250.41,254.26,39201.0,251.0,254.7,250.41,254.26,39201.0
2023-08-03 13:30:00,254.26,254.9,252.65,254.22,40009.0,254.26,254.9,252.65,254.22,40009.0
2023-08-03 14:00:00,254.18,254.65,252.73,253.1,20074.0,254.18,254.65,252.73,253.1,20074.0
2023-08-03 14:30:00,253.16,253.55,251.16,252.88,34643.0,253.16,253.55,251.16,252.88,34643.0
2023-08-03 15:00:00,252.53,252.56,250.34,250.77,27440.0,252.53,252.56,250.34,250.77,27440.0
2023-08-03 15:30:00,250.68,250.69,244.61,245.01,170735.0,250.68,250.69,244.61,245.01,170735.0
2023-08-04 09:30:00,246.47,248.64,245.0,247.31,15786.0,246.47,248.64,245.0,247.31,15786.0
2023-08-04 10:00:00,247.32,247.36,243.14,244.84,10992.0,247.32,247.36,243.14,244.84,10992.0
2023-08-04 10:30:00,245.12,248.42,244.86,248.42,24703.0,245.12,248.42,244.86,248.42,24703.0
2023-08-04 11:00:00,247.93,248.38,246.4,247.74,61159.0,247.93,248.38,246.4,247.74,61159.0
2023-08-04 11:30:00,247.75,247.75,246.46,247.11,33452.0,247.75,247.75,246.46,247.11,33452.0
2023-08-04 12:00:00,247.39,249.34,247.11,249.27,9151.0,247.39,249.34,247.11,249.27,9151.0
2023-08-04 12:30:00,249.27,249.85,248.25,248.5,41453.0,249.27,249.85,248.25,248.5,41453.0
2023-08-04 13:00:00,248.54,250.96,248.54,250.58,28223.0,248.54,250.96,248.54,250.58,28223.0
2023-08-04 13:30:00,250.6,251.49,249.98,249.99,19601.0,250.6,251.49,249.98,249.99,19601.0
2023-08-04 14:00:00,249.99,250.5,248.29,249.12,59093.0,249.99,250.5,248.29,249.12,59093.0
2023-08-04 14:30:00,249.09,249.37,246.19,246.58,37356.0,249.09,249.37,246.19,246.58,37356.0
2023-08-04 15:00:00,246.42,246.75,245.23,246.19,19273.0,246.42,246.75,245.23,246.19,19273.0
2023-08-04 15:30:00,246.24,247.1,245.65,246.95,72113.0,246.24,247.1,245.65,246.95,72113.0
2023-08-07 09:30:00,246.68,248.63,245.61,246.74,16683.0,246.68,248.63,245.61,246.74,16683.0
2023-08-07 10:00:00,246.64,248.32,245.48,247.7,14422.0,246.64,248.32,245.48,247.7,14422.0
2023-08-07 10:30:00,247.93,249.07,246.96,247.43,20248.0,247.93,249.07,246.96,247.43,20248.0
2023-08-07 11:00:00,247.3,247.71,245.05,245.66,18164.0,247.3,247.71,245.05,245.66,18164.0
2023-08-07 11:30:00,245.69,246.47,245.42,245.99,28506.0,245.69,246.47,245.42,245.99,28506.0
2023-08-07 12:00:00,246.24,247.22,246.24,247.03,7418.0,246.24,247.22,246.24,247.03,7418.0
2023-08-07 12:30:00,247.16,247.96,246.7,247.48,38871.0,247.16,247.96,246.7,247.48,38871.0
2023-08-07 13:00:00,247.55,247.67,246.82,247.13,12212.0,247.55,247.67,246.82,247.13,12212.0
2023-08-07 13:30:00,247.26,248.63,247.25,248.53,15924.0,247.26,248.63,247.25,248.53,15924.0
2023-08-07 14:00:00,248.73,248.77,247.49,247.92,20550.0,248.73,248.77,247.49,247.92,20550.0
2023-08-07 14:30:00,248.2,248.49,246.81,247.45,19410.0,248.2,248.49,246.81,247.45,19410.0
2023-08-07 15:00:00,247.66,247.92,245.88,246.24,20561.0,247.66,247.92,245.88,246.24,20561.0
2023-08-07 15:30:00,246.2,247.28,245.98,246.94,56793.0,246.2,247.28,245.98,246.94,56793.0
2023-08-08 09:30:00,241.79,247.26,239.58,241.63,29307.0,241.79,247.26,239.58,241.63,29307.0
2023-08-08 10:00:00,241.57,241.57,236.24,237.51,26058.0,241.57,241.57,236.24,237.51,26058.0
2023-08-08 10:30:00,237.65,238.38,236.75,237.71,26953.0,237.65,238.38,236.75,237.71,26953.0
2023-08-08 11:00:00,237.94,239.26,236.98,239.09,16175.0,237.94,239.26,236.98,239.09,16175.0
2023-08-08 11:30:00,238.76,239.76,238.55,239.71,10762.0,238.76,239.76,238.55,239.71,10762.0
2023-08-08 12:00:00,239.26,239.98,239.21,239.98,11177.0,239.26,239.98,239.21,239.98,11177.0
2023-08-08 12:30:00,240.23,240.63,240.01,240.52,7342.0,240.23,240.63,240.01,240.52,7342.0
2023-08-08 13:00:00,240.66,242.37,240.66,242.18,13655.0,240.66,242.37,240.66,242.18,13655.0
2023-08-08 13:30:00,242.36,242.59,240.91,242.35,17179.0,242.36,242.59,240.91,242.35,17179.0
2023-08-08 14:00:00,242.27,242.42,240.64,241.49,9070.0,242.27,242.42,240.64,241.49,9070.0
2023-08-08 14:30:00,241.68,243.26,241.59,243.04,10094.0,241.68,243.26,241.59,243.04,10094.0
2023-08-08 15:00:00,243.04,243.86,242.34,243.69,22075.0,243.04,243.86,242.34,243.69,22075.0
2023-08-08 15:30:00,243.74,245.0,243.41,243.6,96902.0,243.74,245.0,243.41,243.6,96902.0
2023-08-09 09:30:00,242.25,242.4,240.45,241.46,13788.0,242.25,242.4,240.45,241.46,13788.0
2023-08-09 10:00:00,242.82,242.82,239.06,239.8,9977.0,242.82,242.82,239.06,239.8,9977.0
2023-08-09 10:30:00,239.87,242.35,239.62,242.16,12131.0,239.87,242.35,239.62,242.16,12131.0
2023-08-09 11:00:00,241.8,241.8,239.51,239.72,8049.0,241.8,241.8,239.51,239.72,8049.0
2023-08-09 11:30:00,239.46,240.25,239.02,239.7,6010.0,239.46,240.25,239.02,239.7,6010.0
2023-08-09 12:00:00,239.47,241.28,239.46,241.07,12984.0,239.47,241.28,239.46,241.07,12984.0
2023-08-09 12:30:00,240.79,241.58,240.09,240.09,5987.0,240.79,241.58,240.09,240.09,5987.0
2023-08-09 13:00:00,240.0,241.26,239.71,240.05,19166.0,240.0,241.26,239.71,240.05,19166.0
2023-08-09 13:30:00,240.26,240.85,239.92,240.46,6536.0,240.26,240.85,239.92,240.46,6536.0
2023-08-09 14:00:00,240.19,240.86,240.01,240.37,4413.0,240.19,240.86,240.01,240.37,4413.0
2023-08-09 14:30:00,240.63,240.96,239.83,240.0,6340.0,240.63,240.96,239.83,240.0,6340.0
2023-08-09 15:00:00,240.0,240.42,239.94,240.1,10688.0,240.0,240.42,239.94,240.1,10688.0
2023-08-09 15:30:00,240.27,240.3,239.12,239.49,66994.0,240.27,240.3,239.12,239.49,66994.0
2023-08-10 09:30:00,240.65,245.76,240.65,245.26,14256.0,240.65,245.76,240.65,245.26,14256.0
2023-08-10 10:00:00,245.67,245.94,244.11,245.19,9073.0,245.67,245.94,244.11,245.19,9073.0
2023-08-10 10:30:00,245.29,245.78,244.16,245.08,14006.0,245.29,245.78,244.16,245.08,14006.0
2023-08-10 11:00:00,244.93,244.93,242.42,242.52,15525.0,244.93,244.93,242.42,242.52,15525.0
2023-08-10 11:30:00,242.3,242.97,240.42,240.87,7806.0,242.3,242.97,240.42,240.87,7806.0
2023-08-10 12:00:00,241.01,241.47,240.24,240.66,9040.0,241.01,241.47,240.24,240.66,9040.0
2023-08-10 12:30:00,240.78,241.48,239.93,240.27,8665.0,240.78,241.48,239.93,240.27,8665.0
2023-08-10 13:00:00,240.28,241.53,239.76,240.74,14325.0,240.28,241.53,239.76,240.74,14325.0
2023-08-10 13:30:00,240.81,241.5,240.3,240.98,4577.0,240.81,241.5,240.3,240.98,4577.0
2023-08-10 14:00:00,241.12,242.29,241.12,242.1,8582.0,241.12,242.29,241.12,242.1,8582.0
2023-08-10 14:30:00,242.1,242.71,241.88,242.53,4823.0,242.1,242.71,241.88,242.53,4823.0
2023-08-10 15:00:00,242.38,243.12,242.16,242.56,5509.0,242.38,243.12,242.16,242.56,5509.0
2023-08-10 15:30:00,242.42,243.26,242.09,243.21,26705.0,242.42,243.26,242.09,243.21,26705.0
2023-08-11 09:30:00,241.45,241.46,239.19,241.02,3890.0,241.45,241.46,239.19,241.02,3890.0
2023-08-11 10:00:00,242.1,242.34,241.2,242.05,10001.0,242.1,242.34,241.2,242.05,10001.0
2023-08-11 10:30:00,242.0,242.64,241.64,241.98,8779.0,242.0,242.64,241.64,241.98,8779.0
2023-08-11 11:00:00,241.95,242.11,240.15,240.56,25708.0,241.95,242.11,240.15,240.56,25708.0
2023-08-11 11:30:00,240.82,241.02,240.24,240.5,6837.0,240.82,241.02,240.24,240.5,6837.0
2023-08-11 12:00:00,240.39,240.95,240.15,240.19,7273.0,240.39,240.95,240.15,240.19,7273.0
2023-08-11 12:30:00,240.46,240.84,240.0,240.8,5563.0,240.46,240.84,240.0,240.8,5563.0
2023-08-11 13:00:00,240.86,240.96,240.25,240.89,3609.0,240.86,240.96,240.25,240.89,3609.0
2023-08-11 13:30:00,240.59,240.59,240.11,240.5,4592.0,240.59,240.59,240.11,240.5,4592.0
2023-08-11 14:00:00,240.65,240.71,240.18,240.62,2508.0,240.65,240.71,240.18,240.62,2508.0
2023-08-11 14:30:00,240.75,240.81,240.17,240.5,4063.0,240.75,240.81,240.17,240.5,4063.0
2023-08-11 15:00:00,240.37,240.63,239.55,239.89,15336.0,240.37,240.63,239.55,239.89,15336.0
2023-08-11 15:30:00,239.87,240.11,238.36,238.71,31733.0,239.87,240.11,238.36,238.71,31733.0
2023-08-14 09:30:00,237.3,238.57,236.41,237.85,6828.0,237.3,238.57,236.41,237.85,6828.0
2023-08-14 10:00:00,237.78,239.0,236.89,238.6,11218.0,237.78,239.0,236.89,238.6,11218.0
2023-08-14 10:30:00,238.62,240.18,238.6,239.55,6280.0,238.62,240.18,238.6,239.55,6280.0
2023-08-14 11:00:00,239.7,239.94,239.06,239.93,6180.0,239.7,239.94,239.06,239.93,6180.0
2023-08-14 11:30:00,240.12,240.75,239.38,239.62,7170.0,240.12,240.75,239.38,239.62,7170.0
2023-08-14 12:00:00,239.52,240.28,239.48,240.17,8371.0,239.52,240.28,239.48,240.17,8371.0
2023-08-14 12:30:00,239.97,241.93,239.97,241.42,24812.0,239.97,241.93,239.97,241.42,24812.0
2023-08-14 13:00:00,241.14,242.03,241.14,241.75,3280.0,241.14,242.03,241.14,241.75,3280.0
2023-08-14 13:30:00,241.65,242.57,241.23,242.57,10880.0,241.65,242.57,241.23,242.57,10880.0
2023-08-14 14:00:00,242.63,242.89,241.63,241.88,7406.0,242.63,242.89,241.63,241.88,7406.0
2023-08-14 14:30:00,241.96,242.49,241.67,242.26,4761.0,241.96,242.49,241.67,242.26,4761.0
2023-08-14 15:00:00,242.28,243.11,242.1,242.48,7442.0,242.28,243.11,242.1,242.48,7442.0
2023-08-14 15:30:00,242.74,243.26,242.23,243.02,55258.0,242.74,243.26,242.23,243.02,55258.0
2023-08-15 09:30:00,241.74,242.99,241.0,241.21,5544.0,241.74,242.99,241.0,241.21,5544.0
2023-08-15 10:00:00,241.19,242.21,240.77,241.79,8040.0,241.19,242.21,240.77,241.79,8040.0
2023-08-15 10:30:00,241.67,244.1,241.67,243.72,5497.0,241.67,244.1,241.67,243.72,5497.0
2023-08-15 11:00:00,243.42,243.57,241.44,241.44,3824.0,243.42,243.57,241.44,241.44,3824.0
2023-08-15 11:30:00,241.14,242.0,241.13,241.75,5377.0,241.14,242.0,241.13,241.75,5377.0
2023-08-15 12:00:00,241.81,242.86,241.59,242.37,4123.0,241.81,242.86,241.59,242.37,4123.0
2023-08-15 12:30:00,242.38,243.88,242.37,243.75,7084.0,242.38,243.88,242.37,243.75,7084.0
2023-08-15 13:00:00,243.84,244.19,242.45,243.34,10036.0,243.84,244.19,242.45,243.34,10036.0
2023-08-15 13:30:00,243.03,243.03,241.48,242.19,3970.0,243.03,243.03,241.48,242.19,3970.0
2023-08-15 14:00:00,242.3,242.86,242.07,242.46,7089.0,242.3,242.86,242.07,242.46,7089.0
2023-08-15 14:30:00,242.58,243.02,242.12,242.38,18279.0,242.58,243.02,242.12,242.38,18279.0
2023-08-15 15:00:00,242.44,242.56,242.0,242.25,12728.0,242.44,242.56,242.0,242.25,12728.0
2023-08-15 15:30:00,242.05,242.78,241.86,242.01,43591.0,242.05,242.78,241.86,242.01,43591.0
2023-08-16 09:30:00,241.77,242.17,240.78,242.1,4491.0,241.77,242.17,240.78,242.1,4491.0
2023-08-16 10:00:00,242.05,242.96,241.93,241.94,2274.0,242.05,242.96,241.93,241.94,2274.0
2023-08-16 10:30:00,242.16,243.5,242.02,243.46,7425.0,242.16,243.5,242.02,243.46,7425.0
2023-08-16 11:00:00,243.44,243.44,241.99,241.99,4316.0,243.44,243.44,241.99,241.99,4316.0
2023-08-16 11:30:00,241.81,241.87,240.0,240.05,4447.0,241.81,241.87,240.0,240.05,4447.0
2023-08-16 12:00:00,240.04,240.65,239.93,240.39,7836.0,240.04,240.65,239.93,240.39,7836.0
2023-08-16 12:30:00,240.44,242.23,240.43,242.23,10947.0,240.44,242.23,240.43,242.23,10947.0
2023-08-16 13:00:00,242.44,242.53,241.61,242.52,7509.0,242.44,242.53,241.61,242.52,7509.0
2023-08-16 13:30:00,242.5,243.0,241.87,242.81,18410.0,242.5,243.0,241.87,242.81,18410.0
2023-08-16 14:00:00,243.04,243.1,242.18,243.05,14472.0,243.04,243.1,242.18,243.05,14472.0
2023-08-16 14:30:00,243.15,243.34,241.86,241.86,13789.0,243.15,243.34,241.86,241.86,13789.0
2023-08-16 15:00:00,241.89,241.89,240.0,240.25,13743.0,241.89,241.89,240.0,240.25,13743.0
2023-08-16 15:30:00,240.29,240.51,239.24,239.33,22602.0,240.29,240.51,239.24,239.33,22602.0
2023-08-17 09:30:00,240.36,240.36,234.55,235.5,20496.0,240.36,240.36,234.55,235.5,20496.0
2023-08-17 10:00:00,235.73,237.99,235.71,236.47,12467.0,235.73,237.99,235.71,236.47,12467.0
2023-08-17 10:30:00,236.06,236.35,234.68,235.94,8622.0,236.06,236.35,234.68,235.94,8622.0
2023-08-17 11:00:00,235.82,236.28,234.22,234.55,7502.0,235.82,236.28,234.22,234.55,7502.0
2023-08-17 11:30:00,234.62,235.2,234.31,235.17,3355.0,234.62,235.2,234.31,235.17,3355.0
2023-08-17 12:00:00,235.73,237.6,235.47,237.6,2619.0,235.73,237.6,235.47,237.6,2619.0
2023-08-17 12:30:00,237.48,238.16,237.24,238.16,2711.0,237.48,238.16,237.24,238.16,2711.0
2023-08-17 13:00:00,238.13,238.13,236.91,236.95,4555.0,238.13,238.13,236.91,236.95,4555.0
2023-08-17 13:30:00,236.96,236.96,235.9,236.01,2987.0,236.96,236.96,235.9,236.01,2987.0
2023-08-17 14:00:00,235.96,236.34,235.81,236.24,3774.0,235.96,236.34,235.81,236.24,3774.0
2023-08-17 14:30:00,235.66,236.07,234.26,234.51,7368.0,235.66,236.07,234.26,234.51,7368.0
2023-08-17 15:00:00,234.52,234.9,233.21,234.17,8134.0,234.52,234.9,233.21,234.17,8134.0
2023-08-17 15:30:00,234.13,235.21,233.42,233.61,58236.0,234.13,235.21,233.42,233.61,58236.0
2023-08-18 09:30:00,231.0,235.39,230.29,234.88,34290.0,231.0,235.39,230.29,234.88,34290.0
2023-08-18 10:00:00,234.05,235.51,233.78,234.33,7181.0,234.05,235.51,233.78,234.33,7181.0
2023-08-18 10:30:00,234.82,239.17,234.64,238.8,24721.0,234.82,239.17,234.64,238.8,24721.0
2023-08-18 11:00:00,239.15,239.15,236.41,236.43,10296.0,239.15,239.15,236.41,236.43,10296.0
2023-08-18 11:30:00,236.43,238.07,236.43,238.02,6971.0,236.43,238.07,236.43,238.02,6971.0
2023-08-18 12:00:00,237.77,237.91,237.37,237.77,4586.0,237.77,237.91,237.37,237.77,4586.0
2023-08-18 12:30:00,237.56,238.63,237.45,238.31,7136.0,237.56,238.63,237.45,238.31,7136.0
2023-08-18 13:00:00,238.22,239.06,237.54,238.95,17689.0,238.22,239.06,237.54,238.95,17689.0
2023-08-18 13:30:00,239.08,239.08,238.28,239.04,7749.0,239.08,239.08,238.28,239.04,7749.0
2023-08-18 14:00:00,238.93,239.29,238.52,239.27,6709.0,238.93,239.29,238.52,239.27,6709.0
2023-08-18 14:30:00,239.26,239.63,239.0,239.18,9004.0,239.26,239.63,239.0,239.18,9004.0
2023-08-18 15:00:00,239.27,239.7,239.01,239.7,9291.0,239.27,239.7,239.01,239.7,9291.0
2023-08-18 15:30:00,239.68,240.37,238.96,239.55,36519.0,239.68,240.37,238.96,239.55,36519.0
2023-08-21 09:30:00,238.5,240.74,238.24,240.24,4354.0,238.5,240.74,238.24,240.24,4354.0
2023-08-21 10:00:00,240.18,240.54,237.53,237.69,12902.0,240.18,240.54,237.53,237.69,12902.0
2023-08-21 10:30:00,237.58,239.6,237.57,239.29,11324.0,237.58,239.6,237.57,239.29,11324.0
2023-08-21 11:00:00,239.31,239.7,238.11,238.76,6321.0,239.31,239.7,238.11,238.76,6321.0
2023-08-21 11:30:00,238.74,239.13,237.69,237.78,6069.0,238.74,239.13,237.69,237.78,6069.0
2023-08-21 12:00:00,238.03,238.76,237.81,238.53,5218.0,238.03,238.76,237.81,238.53,5218.0
2023-08-21 12:30:00,238.79,239.77,238.55,239.76,10830.0,238.79,239.77,238.55,239.76,10830.0
2023-08-21 13:00:00,239.72,241.11,239.65,240.63,11467.0,239.72,241.11,239.65,240.63,11467.0
2023-08-21 13:30:00,240.72,241.18,240.29,240.49,7678.0,240.72,241.18,240.29,240.49,7678.0
2023-08-21 14:00:00,240.65,240.92,239.6,240.11,10405.0,240.65,240.92,239.6,240.11,10405.0
2023-08-21 14:30:00,240.13,241.12,239.92,240.16,15758.0,240.13,241.12,239.92,240.16,15758.0
2023-08-21 15:00:00,240.18,241.6,240.15,241.56,15355.0,240.18,241.6,240.15,241.56,15355.0
2023-08-21 15:30:00,241.56,242.2,240.4,240.45,61258.0,241.56,242.2,240.4,240.45,61258.0
2023-08-22 09:30:00,243.65,244.84,242.85,243.5,12900.0,243.65,244.84,242.85,243.5,12900.0
2023-08-22 10:00:00,243.89,245.52,243.41,245.52,11613.0,243.89,245.52,243.41,245.52,11613.0
2023-08-22 10:30:00,245.15,247.33,244.68,247.33,8643.0,245.15,247.33,244.68,247.33,8643.0
2023-08-22 11:00:00,247.2,247.32,246.55,246.55,6957.0,247.2,247.32,246.55,246.55,6957.0
2023-08-22 11:30:00,246.48,247.71,245.93,246.18,9424.0,246.48,247.71,245.93,246.18,9424.0
2023-08-22 12:00:00,245.95,246.79,245.05,246.59,6026.0,245.95,246.79,245.05,246.59,6026.0
2023-08-22 12:30:00,246.51,247.23,245.89,246.92,4022.0,246.51,247.23,245.89,246.92,4022.0
2023-08-22 13:00:00,246.65,246.65,245.81,246.33,5595.0,246.65,246.65,245.81,246.33,5595.0
2023-08-22 13:30:00,246.31,246.32,243.63,244.34,7244.0,246.31,246.32,243.63,244.34,7244.0
2023-08-22 14:00:00,244.31,244.61,243.47,243.86,6640.0,244.31,244.61,243.47,243.86,6640.0
2023-08-22 14:30:00,244.16,244.54,243.37,243.85,16014.0,244.16,244.54,243.37,243.85,16014.0
2023-08-22 15:00:00,243.81,244.09,243.5,243.73,20717.0,243.81,244.09,243.5,243.73,20717.0
2023-08-22 15:30:00,243.75,243.91,242.51,242.64,34988.0,243.75,243.91,242.51,242.64,34988.0
2023-08-23 09:30:00,243.27,245.79,243.27,245.3,10300.0,243.27,245.79,243.27,245.3,10300.0
2023-08-23 10:00:00,245.0,246.65,244.05,246.41,9715.0,245.0,246.65,244.05,246.41,9715.0
2023-08-23 10:30:00,246.45,248.51,246.23,247.22,11141.0,246.45,248.51,246.23,247.22,11141.0
2023-08-23 11:00:00,247.62,249.23,247.28,248.98,15743.0,247.62,249.23,247.28,248.98,15743.0
2023-08-23 11:30:00,248.86,249.2,248.63,248.99,6954.0,248.86,249.2,248.63,248.99,6954.0
2023-08-23 12:00:00,248.94,250.21,248.72,249.61,8789.0,248.94,250.21,248.72,249.61,8789.0
2023-08-23 12:30:00,249.48,249.96,248.94,249.55,20241.0,249.48,249.96,248.94,249.55,20241.0
2023-08-23 13:00:00,249.73,249.82,248.43,249.7,7084.0,249.73,249.82,248.43,249.7,7084.0
2023-08-23 13:30:00,249.7,250.2,248.88,249.96,22490.0,249.7,250.2,248.88,249.96,22490.0
2023-08-23 14:00:00,249.87,249.96,249.42,249.7,11853.0,249.87,249.96,249.42,249.7,11853.0
2023-08-23 14:30:00,249.5,249.79,248.83,249.64,8953.0,249.5,249.79,248.83,249.64,8953.0
2023-08-23 15:00:00,249.65,250.43,249.49,249.96,18304.0,249.65,250.43,249.49,249.96,18304.0
2023-08-23 15:30:00,250.19,250.19,248.06,248.61,48310.0,250.19,250.19,248.06,248.61,48310.0
2023-08-24 09:30:00,248.58,248.58,245.01,246.66,10752.0,248.58,248.58,245.01,246.66,10752.0
2023-08-24 10:00:00,246.73,246.76,244.22,245.06,13525.0,246.73,246.76,244.22,245.06,13525.0
2023-08-24 10:30:00,244.81,245.25,243.68,244.43,14217.0,244.81,245.25,243.68,244.43,14217.0
2023-08-24 11:00:00,244.22,244.38,242.71,243.74,19928.0,244.22,244.38,242.71,243.74,19928.0
2023-08-24 11:30:00,243.62,243.62,242.55,242.68,8385.0,243.62,243.62,242.55,242.68,8385.0
2023-08-24 12:00:00,242.62,244.19,242.61,243.85,6459.0,242.62,244.19,242.61,243.85,6459.0
2023-08-24 12:30:00,243.85,244.16,242.64,243.23,37164.0,243.85,244.16,242.64,243.23,37164.0
2023-08-24 13:00:00,243.49,244.0,242.85,242.9,8722.0,243.49,244.0,242.85,242.9,8722.0
2023-08-24 13:30:00,243.18,243.18,242.21,242.68,3002.0,243.18,243.18,242.21,242.68,3002.0
2023-08-24 14:00:00,242.84,242.93,241.5,242.05,9723.0,242.84,242.93,241.5,242.05,9723.0
2023-08-24 14:30:00,242.29,242.53,241.01,241.96,47475.0,242.29,242.53,241.01,241.96,47475.0
2023-08-24 15:00:00,241.63,243.6,241.55,243.36,6733.0,241.63,243.6,241.55,243.36,6733.0
2023-08-24 15:30:00,243.47,243.64,241.89,242.01,40576.0,243.47,243.64,241.89,242.01,40576.0
2023-08-25 09:30:00,244.13,244.54,243.25,244.21,6611.0,244.13,244.54,243.25,244.21,6611.0
2023-08-25 10:00:00,244.54,245.14,242.49,243.4,6593.0,244.54,245.14,242.49,243.4,6593.0
2023-08-25 10:30:00,243.47,243.47,241.27,241.4,2763.0,243.47,243.47,241.27,241.4,2763.0
2023-08-25 11:00:00,241.35,242.87,241.18,242.87,6299.0,241.35,242.87,241.18,242.87,6299.0
2023-08-25 11:30:00,242.7,243.82,242.42,242.98,4829.0,242.7,243.82,242.42,242.98,4829.0
2023-08-25 12:00:00,243.58,244.79,243.45,244.43,12533.0,243.58,244.79,243.45,244.43,12533.0
2023-08-25 12:30:00,244.8,245.11,244.11,244.27,4659.0,244.8,245.11,244.11,244.27,4659.0
2023-08-25 13:00:00,244.66,244.68,243.32,244.0,5922.0,244.66,244.68,243.32,244.0,5922.0
2023-08-25 13:30:00,244.0,244.95,243.88,244.88,2384.0,244.0,244.95,243.88,244.88,2384.0
2023-08-25 14:00:00,245.01,245.5,244.53,245.23,6894.0,245.01,245.5,244.53,245.23,6894.0
2023-08-25 14:30:00,245.09,245.67,245.01,245.52,4190.0,245.09,245.67,245.01,245.52,4190.0
2023-08-25 15:00:00,245.69,245.84,245.13,245.29,6820.0,245.69,245.84,245.13,245.29,6820.0
2023-08-25 15:30:00,245.19,245.19,243.82,244.08,28819.0,245.19,245.19,243.82,244.08,28819.0
2023-08-28 09:30:00,246.44,247.2,245.88,247.03,4972.0,246.44,247.2,245.88,247.03,4972.0
2023-08-28 10:00:00,247.03,247.63,246.25,247.29,5203.0,247.03,247.63,246.25,247.29,5203.0
2023-08-28 10:30:00,247.73,247.9,246.42,246.82,3387.0,247.73,247.9,246.42,246.82,3387.0
2023-08-28 11:00:00,247.2,247.56,246.49,247.56,5918.0,247.2,247.56,246.49,247.56,5918.0
2023-08-28 11:30:00,247.13,247.13,245.84,246.04,1714.0,247.13,247.13,245.84,246.04,1714.0
2023-08-28 12:00:00,246.22,246.22,245.42,245.61,1700.0,246.22,246.22,245.42,245.61,1700.0
2023-08-28 12:30:00,245.7,246.65,245.57,246.65,4505.0,245.7,246.65,245.57,246.65,4505.0
2023-08-28 13:00:00,246.91,246.97,245.52,246.2,3978.0,246.91,246.97,245.52,246.2,3978.0
2023-08-28 13:30:00,246.26,246.27,244.74,244.74,5978.0,246.26,246.27,244.74,244.74,5978.0
2023-08-28 14:00:00,244.91,245.3,244.75,244.75,3402.0,244.91,245.3,244.75,244.75,3402.0
2023-08-28 14:30:00,244.91,245.48,244.76,244.94,3218.0,244.91,245.48,244.76,244.94,3218.0
2023-08-28 15:00:00,244.99,245.48,244.4,245.05,6625.0,244.99,245.48,244.4,245.05,6625.0
2023-08-28 15:30:00,244.96,246.05,244.81,245.21,36177.0,244.96,246.05,244.81,245.21,36177.0
2023-08-29 09:30:00,245.66,246.92,244.5,246.26,16523.0,245.66,246.92,244.5,246.26,16523.0
2023-08-29 10:00:00,246.9,248.83,246.26,248.83,7400.0,246.9,248.83,246.26,248.83,7400.0
2023-08-29 10:30:00,249.0,250.98,249.0,250.68,13545.0,249.0,250.98,249.0,250.68,13545.0
2023-08-29 11:00:00,250.88,251.27,250.05,250.81,5534.0,250.88,251.27,250.05,250.81,5534.0
2023-08-29 11:30:00,250.87,251.08,250.31,250.67,6558.0,250.87,251.08,250.31,250.67,6558.0
2023-08-29 12:00:00,251.04,251.42,250.83,251.15,3014.0,251.04,251.42,250.83,251.15,3014.0
2023-08-29 12:30:00,251.19,251.55,251.02,251.38,5141.0,251.19,251.55,251.02,251.38,5141.0
2023-08-29 13:00:00,251.61,252.52,251.61,252.52,2588.0,251.61,252.52,251.61,252.52,2588.0
2023-08-29 13:30:00,252.74,252.74,251.72,252.09,14261.0,252.74,252.74,251.72,252.09,14261.0
2023-08-29 14:00:00,252.08,252.7,251.81,252.38,7522.0,252.08,252.7,251.81,252.38,7522.0
2023-08-29 14:30:00,252.62,253.93,252.62,253.28,3436.0,252.62,253.93,252.62,253.28,3436.0
2023-08-29 15:00:00,253.44,253.95,252.87,253.34,4121.0,253.44,253.95,252.87,253.34,4121.0
2023-08-29 15:30:00,253.3,253.71,252.45,253.15,26363.0,253.3,253.71,252.45,253.15,26363.0
2023-08-30 09:30:00,252.43,254.23,252.43,253.33,5532.0,252.43,254.23,252.43,253.33,5532.0
2023-08-30 10:00:00,253.61,254.26,251.59,252.05,13697.0,253.61,254.26,251.59,252.05,13697.0
2023-08-30 10:30:00,251.81,255.44,251.81,254.87,10366.0,251.81,255.44,251.81,254.87,10366.0
2023-08-30 11:00:00,255.11,255.5,253.91,255.19,4904.0,255.11,255.5,253.91,255.19,4904.0
2023-08-30 11:30:00,255.13,255.99,255.13,255.44,3849.0,255.13,255.99,255.13,255.44,3849.0
2023-08-30 12:00:00,255.51,256.05,254.85,255.85,4255.0,255.51,256.05,254.85,255.85,4255.0
2023-08-30 12:30:00,255.92,256.6,255.54,256.6,6280.0,255.92,256.6,255.54,256.6,6280.0
2023-08-30 13:00:00,256.44,256.55,256.31,256.45,3094.0,256.44,256.55,256.31,256.45,3094.0
2023-08-30 13:30:00,256.61,257.18,256.58,257.0,5121.0,256.61,257.18,256.58,257.0,5121.0
2023-08-30 14:00:00,257.18,257.18,256.41,256.42,7558.0,257.18,257.18,256.41,256.42,7558.0
2023-08-30 14:30:00,256.54,258.09,256.45,258.03,9687.0,256.54,258.09,256.45,258.03,9687.0
2023-08-30 15:00:00,257.77,257.92,256.18,257.07,16139.0,257.77,257.92,256.18,257.07,16139.0
2023-08-30 15:30:00,257.07,257.13,255.17,255.51,34313.0,257.07,257.13,255.17,255.51,34313.0
2023-08-31 09:30:00,256.0,258.9,255.94,258.48,6481.0,256.0,258.9,255.94,258.48,6481.0
2023-08-31 10:00:00,258.76,259.42,257.15,257.45,16869.0,258.76,259.42,257.15,257.45,16869.0
2023-08-31 10:30:00,257.54,257.7,255.84,257.6,20582.0,257.54,257.7,255.84,257.6,20582.0
2023-08-31 11:00:00,257.35,257.45,256.52,257.06,4522.0,257.35,257.45,256.52,257.06,4522.0
2023-08-31 11:30:00,256.77,256.77,256.18,256.22,2251.0,256.77,256.77,256.18,256.22,2251.0
2023-08-31 12:00:00,256.41,257.15,256.18,256.73,3663.0,256.41,257.15,256.18,256.73,3663.0
2023-08-31 12:30:00,256.68,257.26,255.5,257.16,15544.0,256.68,257.26,255.5,257.16,15544.0
2023-08-31 13:00:00,256.98,257.47,256.8,257.34,3329.0,256.98,257.47,256.8,257.34,3329.0
2023-08-31 13:30:00,257.33,257.92,257.18,257.92,8176.0,257.33,257.92,257.18,257.92,8176.0
2023-08-31 14:00:00,257.92,258.6,257.92,258.22,9399.0,257.92,258.6,257.92,258.22,9399.0
2023-08-31 14:30:00,258.28,258.55,257.71,258.22,74150.0,258.28,258.55,257.71,258.22,74150.0
2023-08-31 15:00:00,258.39,259.14,258.35,258.98,6683.0,258.39,259.14,258.35,258.98,6683.0
2023-08-31 15:30:00,258.98,259.66,258.49,258.92,87396.0,258.98,259.66,258.49,258.92,87396.0
2023-09-01 09:30:00,260.66,262.0,259.83,260.5,27424.0,260.66,262.0,259.83,260.5,27424.0
2023-09-01 10:00:00,260.69,262.75,260.69,261.72,5671.0,260.69,262.75,260.69,261.72,5671.0
2023-09-01 10:30:00,261.58,262.01,260.85,261.29,5668.0,261.58,262.01,260.85,261.29,5668.0
2023-09-01 11:00:00,261.07,261.42,260.59,261.02,8794.0,261.07,261.42,260.59,261.02,8794.0
2023-09-01 11:30:00,260.99,261.17,259.61,259.84,7829.0,260.99,261.17,259.61,259.84,7829.0
2023-09-01 12:00:00,260.14,260.19,259.29,259.55,15410.0,260.14,260.19,259.29,259.55,15410.0
2023-09-01 12:30:00,259.73,260.19,259.24,259.46,4426.0,259.73,260.19,259.24,259.46,4426.0
2023-09-01 13:00:00,259.08,259.25,258.54,258.67,9562.0,259.08,259.25,258.54,258.67,9562.0
2023-09-01 13:30:00,258.0,258.71,257.92,258.69,7764.0,258.0,258.71,257.92,258.69,7764.0
2023-09-01 14:00:00,258.63,258.64,257.38,257.66,8949.0,258.63,258.64,257.38,257.66,8949.0
2023-09-01 14:30:00,257.52,257.86,257.5,257.51,2500.0,257.52,257.86,257.5,257.51,2500.0
2023-09-01 15:00:00,257.5,258.35,257.5,258.04,5501.0,257.5,258.35,257.5,258.04,5501.0
2023-09-01 15:30:00,258.09,258.76,257.49,258.47,30884.0,258.09,258.76,257.49,258.47,30884.0
2023-09-05 09:30:00,257.74,257.98,255.36,257.47,26329.0,257.74,257.98,255.36,257.47,26329.0
2023-09-05 10:00:00,257.94,262.24,257.94,259.65,8238.0,257.94,262.24,257.94,259.65,8238.0
2023-09-05 10:30:00,259.88,260.48,258.51,260.48,11846.0,259.88,260.48,258.51,260.48,11846.0
2023-09-05 11:00:00,260.6,261.77,260.2,260.92,15325.0,260.6,261.77,260.2,260.92,15325.0
2023-09-05 11:30:00,260.86,261.74,260.71,261.72,5298.0,260.86,261.74,260.71,261.72,5298.0
2023-09-05 12:00:00,261.54,264.22,261.48,263.75,6074.0,261.54,264.22,261.48,263.75,6074.0
2023-09-05 12:30:00,263.78,264.17,262.53,262.92,6949.0,263.78,264.17,262.53,262.92,6949.0
2023-09-05 13:00:00,263.0,263.0,262.57,262.72,2330.0,263.0,263.0,262.57,262.72,2330.0
2023-09-05 13:30:00,262.57,262.75,262.04,262.04,5068.0,262.57,262.75,262.04,262.04,5068.0
2023-09-05 14:00:00,261.95,262.27,261.3,261.6,4379.0,261.95,262.27,261.3,261.6,4379.0
2023-09-05 14:30:00,261.72,261.72,260.98,261.5,6096.0,261.72,261.72,260.98,261.5,6096.0
2023-09-05 15:00:00,261.47,261.47,260.9,261.19,3100.0,261.47,261.47,260.9,261.19,3100.0
2023-09-05 15:30:00,261.19,261.4,259.46,259.78,46617.0,261.19,261.4,259.46,259.78,46617.0
2023-09-06 09:30:00,258.32,262.78,258.32,262.63,47853.0,258.32,262.78,258.32,262.63,47853.0
2023-09-06 10:00:00,262.37,262.37,260.18,260.18,31287.0,262.37,262.37,260.18,260.18,31287.0
2023-09-06 10:30:00,260.59,262.86,260.45,261.71,23204.0,260.59,262.86,260.45,261.71,23204.0
2023-09-06 11:00:00,261.7,262.79,261.52,262.31,9289.0,261.7,262.79,261.52,262.31,9289.0
2023-09-06 11:30:00,262.35,262.41,261.34,261.8,8610.0,262.35,262.41,261.34,261.8,8610.0
2023-09-06 12:00:00,261.86,261.99,260.59,260.81,5452.0,261.86,261.99,260.59,260.81,5452.0
2023-09-06 12:30:00,260.85,261.9,260.74,261.63,9302.0,260.85,261.9,260.74,261.63,9302.0
2023-09-06 13:00:00,261.22,261.79,260.37,261.18,9260.0,261.22,261.79,260.37,261.18,9260.0
2023-09-06 13:30:00,261.56,261.8,260.12,261.38,43283.0,261.56,261.8,260.12,261.38,43283.0
2023-09-06 14:00:00,261.52,262.08,260.46,261.76,9266.0,261.52,262.08,260.46,261.76,9266.0
2023-09-06 14:30:00,261.68,262.25,261.26,261.83,18518.0,261.68,262.25,261.26,261.83,18518.0
2023-09-06 15:00:00,262.01,262.17,261.43,261.59,23082.0,262.01,262.17,261.43,261.59,23082.0
2023-09-06 15:30:00,261.55,262.37,260.97,261.87,106125.0,261.55,262.37,260.97,261.87,106125.0
2023-09-07 09:30:00,258.05,259.97,257.01,258.93,5435.0,258.05,259.97,257.01,258.93,5435.0
2023-09-07 10:00:00,258.94,260.96,258.87,260.84,14940.0,258.94,260.96,258.87,260.84,14940.0
2023-09-07 10:30:00,260.68,262.36,260.26,262.32,17321.0,260.68,262.36,260.26,262.32,17321.0
2023-09-07 11:00:00,262.22,262.98,261.72,261.92,24482.0,262.22,262.98,261.72,261.92,24482.0
2023-09-07 11:30:00,261.98,262.42,261.82,262.21,10920.0,261.98,262.42,261.82,262.21,10920.0
2023-09-07 12:00:00,262.34,263.65,262.32,263.43,6439.0,262.34,263.65,262.32,263.43,6439.0
2023-09-07 12:30:00,263.48,263.74,262.55,262.57,4832.0,263.48,263.74,262.55,262.57,4832.0
2023-09-07 13:00:00,262.82,263.24,262.24,262.35,9380.0,262.82,263.24,262.24,262.35,9380.0
2023-09-07 13:30:00,262.6,262.6,261.12,262.28,12910.0,262.6,262.6,261.12,262.28,12910.0
2023-09-07 14:00:00,262.37,263.25,262.36,262.73,6419.0,262.37,263.25,262.36,262.73,6419.0
2023-09-07 14:30:00,262.58,263.07,262.35,263.07,6830.0,262.58,263.07,262.35,263.07,6830.0
2023-09-07 15:00:00,263.09,263.94,262.89,263.58,8419.0,263.09,263.94,262.89,263.58,8419.0
2023-09-07 15:30:00,263.79,264.73,263.17,263.2,53569.0,263.79,264.73,263.17,263.2,53569.0
2023-09-08 09:30:00,264.21,264.92,263.31,263.62,8202.0,264.21,264.92,263.31,263.62,8202.0
2023-09-08 10:00:00,264.08,265.47,263.75,264.93,9622.0,264.08,265.47,263.75,264.93,9622.0
2023-09-08 10:30:00,264.95,265.69,264.29,265.27,18665.0,264.95,265.69,264.29,265.27,18665.0
2023-09-08 11:00:00,264.99,267.52,264.96,267.17,21370.0,264.99,267.52,264.96,267.17,21370.0
2023-09-08 11:30:00,267.2,267.28,264.99,266.19,19944.0,267.2,267.28,264.99,266.19,19944.0
2023-09-08 12:00:00,266.33,266.6,265.26,265.95,12571.0,266.33,266.6,265.26,265.95,12571.0
2023-09-08 12:30:00,265.95,267.05,265.55,266.35,5612.0,265.95,267.05,265.55,266.35,5612.0
2023-09-08 13:00:00,266.25,268.78,265.27,268.44,24306.0,266.25,268.78,265.27,268.44,24306.0
2023-09-08 13:30:00,268.73,268.75,266.37,266.37,18950.0,268.73,268.75,266.37,266.37,18950.0
2023-09-08 14:00:00,266.59,267.27,265.7,266.35,13641.0,266.59,267.27,265.7,266.35,13641.0
2023-09-08 14:30:00,266.25,267.56,265.93,266.3,49546.0,266.25,267.56,265.93,266.3,49546.0
2023-09-08 15:00:00,266.19,266.26,264.46,264.75,19953.0,266.19,266.26,264.46,264.75,19953.0
2023-09-08 15:30:00,264.88,265.92,264.51,265.41,76976.0,264.88,265.92,264.51,265.41,76976.0
2023-09-11 09:30:00,266.86,268.79,266.69,267.28,38979.0,266.86,268.79,266.69,267.28,38979.0
2023-09-11 10:00:00,267.62,269.11,266.57,268.82,27669.0,267.62,269.11,266.57,268.82,27669.0
2023-09-11 10:30:00,268.81,270.76,268.42,269.6,21035.0,268.81,270.76,268.42,269.6,21035.0
2023-09-11 11:00:00,269.4,269.6,267.97,268.74,11645.0,269.4,269.6,267.97,268.74,11645.0
2023-09-11 11:30:00,268.63,269.12,267.51,268.01,10959.0,268.63,269.12,267.51,268.01,10959.0
2023-09-11 12:00:00,267.88,269.33,267.88,268.55,18063.0,267.88,269.33,267.88,268.55,18063.0
2023-09-11 12:30:00,268.79,268.79,267.49,267.74,8280.0,268.79,268.79,267.49,267.74,8280.0
2023-09-11 13:00:00,267.89,267.9,267.29,267.71,6571.0,267.89,267.9,267.29,267.71,6571.0
2023-09-11 13:30:00,267.81,268.95,267.67,268.76,8777.0,267.81,268.95,267.67,268.76,8777.0
2023-09-11 14:00:00,268.77,268.82,267.53,268.33,5110.0,268.77,268.82,267.53,268.33,5110.0
2023-09-11 14:30:00,268.39,268.39,267.07,267.34,14189.0,268.39,268.39,267.07,267.34,14189.0
2023-09-11 15:00:00,267.53,268.03,267.11,267.69,23659.0,267.53,268.03,267.11,267.69,23659.0
2023-09-11 15:30:00,267.69,268.1,266.32,266.42,65729.0,267.69,268.1,266.32,266.42,65729.0
2023-09-12 09:30:00,264.9,266.82,264.0,265.49,16441.0,264.9,266.82,264.0,265.49,16441.0
2023-09-12 10:00:00,265.11,266.59,263.34,264.13,9690.0,265.11,266.59,263.34,264.13,9690.0
2023-09-12 10:30:00,263.74,263.83,262.64,263.0,5173.0,263.74,263.83,262.64,263.0,5173.0
2023-09-12 11:00:00,262.94,263.28,262.27,263.0,8047.0,262.94,263.28,262.27,263.0,8047.0
2023-09-12 11:30:00,263.75,264.24,263.35,264.16,5248.0,263.75,264.24,263.35,264.16,5248.0
2023-09-12 12:00:00,264.35,264.7,264.23,264.7,3277.0,264.35,264.7,264.23,264.7,3277.0
2023-09-12 12:30:00,264.78,264.85,264.0,264.51,5570.0,264.78,264.85,264.0,264.51,5570.0
2023-09-12 13:00:00,264.67,265.19,264.44,264.95,3633.0,264.67,265.19,264.44,264.95,3633.0
2023-09-12 13:30:00,265.0,265.31,264.71,264.82,3234.0,265.0,265.31,264.71,264.82,3234.0
2023-09-12 14:00:00,264.72,264.91,264.0,264.35,7145.0,264.72,264.91,264.0,264.35,7145.0
2023-09-12 14:30:00,264.34,264.63,263.84,264.05,6155.0,264.34,264.63,263.84,264.05,6155.0
2023-09-12 15:00:00,263.94,263.94,262.85,262.88,9450.0,263.94,263.94,262.85,262.88,9450.0
2023-09-12 15:30:00,262.96,263.15,262.54,262.76,44558.0,262.96,263.15,262.54,262.76,44558.0
2023-09-13 09:30:00,261.71,262.99,261.71,261.95,2981.0,261.71,262.99,261.71,261.95,2981.0
2023-09-13 10:00:00,261.47,261.65,261.02,261.03,5268.0,261.47,261.65,261.02,261.03,5268.0
2023-09-13 10:30:00,261.07,261.77,260.33,260.91,6443.0,261.07,261.77,260.33,260.91,6443.0
2023-09-13 11:00:00,261.1,261.79,260.99,261.34,3724.0,261.1,261.79,260.99,261.34,3724.0
2023-09-13 11:30:00,261.37,261.37,260.35,260.73,5652.0,261.37,261.37,260.35,260.73,5652.0
2023-09-13 12:00:00,260.6,260.62,259.88,260.55,4267.0,260.6,260.62,259.88,260.55,4267.0
2023-09-13 12:30:00,260.5,260.73,260.25,260.31,5532.0,260.5,260.73,260.25,260.31,5532.0
2023-09-13 13:00:00,260.26,260.32,259.69,259.7,3275.0,260.26,260.32,259.69,259.7,3275.0
2023-09-13 13:30:00,259.77,259.87,258.93,258.93,6124.0,259.77,259.87,258.93,258.93,6124.0
2023-09-13 14:00:00,258.98,259.11,257.45,259.03,26249.0,258.98,259.11,257.45,259.03,26249.0
2023-09-13 14:30:00,259.02,261.32,257.91,260.13,42888.0,259.02,261.32,257.91,260.13,42888.0
2023-09-13 15:00:00,260.16,262.6,259.88,262.16,33662.0,260.16,262.6,259.88,262.16,33662.0
2023-09-13 15:30:00,262.17,263.03,262.03,262.38,46138.0,262.17,263.03,262.03,262.38,46138.0
2023-09-14 09:30:00,264.5,265.18,260.39,261.54,5122.0,264.5,265.18,260.39,261.54,5122.0
2023-09-14 10:00:00,261.44,263.21,261.38,263.2,6839.0,261.44,263.21,261.38,263.2,6839.0
2023-09-14 10:30:00,263.37,264.43,263.32,264.37,8363.0,263.37,264.43,263.32,264.37,8363.0
2023-09-14 11:00:00,264.43,265.13,264.42,265.08,4001.0,264.43,265.13,264.42,265.08,4001.0
2023-09-14 11:30:00,265.21,266.42,265.17,266.4,12421.0,265.21,266.42,265.17,266.4,12421.0
2023-09-14 12:00:00,266.19,266.59,265.8,266.19,21420.0,266.19,266.59,265.8,266.19,21420.0
2023-09-14 12:30:00,266.22,266.53,265.73,266.31,6188.0,266.22,266.53,265.73,266.31,6188.0
2023-09-14 13:00:00,266.44,266.75,266.26,266.4,7483.0,266.44,266.75,266.26,266.4,7483.0
2023-09-14 13:30:00,266.57,266.98,266.36,266.98,4962.0,266.57,266.98,266.36,266.98,4962.0
2023-09-14 14:00:00,266.93,267.51,266.6,267.44,11369.0,266.93,267.51,266.6,267.44,11369.0
2023-09-14 14:30:00,267.63,268.59,267.63,268.59,7466.0,267.63,268.59,267.63,268.59,7466.0
2023-09-14 15:00:00,268.58,269.54,267.31,267.31,12911.0,268.58,269.54,267.31,267.31,12911.0
2023-09-14 15:30:00,267.34,269.44,267.34,269.35,80982.0,267.34,269.44,267.34,269.35,80982.0
2023-09-15 09:30:00,267.57,267.57,266.44,267.15,34152.0,267.57,267.57,266.44,267.15,34152.0
2023-09-15 10:00:00,267.18,269.43,266.96,269.43,12660.0,267.18,269.43,266.96,269.43,12660.0
2023-09-15 10:30:00,269.43,269.8,268.9,269.25,24515.0,269.43,269.8,268.9,269.25,24515.0
2023-09-15 11:00:00,269.25,269.43,267.37,267.89,7836.0,269.25,269.43,267.37,267.89,7836.0
2023-09-15 11:30:00,267.69,267.69,266.53,266.66,6016.0,267.69,267.69,266.53,266.66,6016.0
2023-09-15 12:00:00,266.55,266.98,265.44,265.57,6263.0,266.55,266.98,265.44,265.57,6263.0
2023-09-15 12:30:00,265.47,267.56,265.47,267.56,8283.0,265.47,267.56,265.47,267.56,8283.0
2023-09-15 13:00:00,267.4,267.51,265.24,265.53,9030.0,267.4,267.51,265.24,265.53,9030.0
2023-09-15 13:30:00,265.25,266.41,265.1,266.23,3697.0,265.25,266.41,265.1,266.23,3697.0
2023-09-15 14:00:00,266.12,266.12,264.16,264.27,6818.0,266.12,266.12,264.16,264.27,6818.0
2023-09-15 14:30:00,264.32,264.72,263.7,264.63,6983.0,264.32,264.72,263.7,264.63,6983.0
2023-09-15 15:00:00,264.65,264.95,263.51,263.72,16291.0,264.65,264.95,263.51,263.72,16291.0
2023-09-15 15:30:00,263.72,264.33,262.75,263.64,61433.0,263.72,264.33,262.75,263.64,61433.0
2023-09-18 09:30:00,261.68,261.98,258.77,260.22,9096.0,261.68,261.98,258.77,260.22,9096.0
2023-09-18 10:00:00,260.7,261.96,260.39,261.64,5808.0,260.7,261.96,260.39,261.64,5808.0
2023-09-18 10:30:00,261.45,261.97,260.98,261.56,4156.0,261.45,261.97,260.98,261.56,4156.0
2023-09-18 11:00:00,261.74,262.59,261.56,262.4,3107.0,261.74,262.59,261.56,262.4,3107.0
2023-09-18 11:30:00,262.56,263.32,262.52,263.32,2792.0,262.56,263.32,262.52,263.32,2792.0
2023-09-18 12:00:00,263.42,263.85,261.78,261.78,14026.0,263.42,263.85,261.78,261.78,14026.0
2023-09-18 12:30:00,262.18,262.79,261.71,262.79,6877.0,262.18,262.79,261.71,262.79,6877.0
2023-09-18 13:00:00,263.19,264.23,263.01,263.88,10159.0,263.19,264.23,263.01,263.88,10159.0
2023-09-18 13:30:00,263.87,263.87,262.95,262.95,4995.0,263.87,263.87,262.95,262.95,4995.0
2023-09-18 14:00:00,262.95,263.09,261.69,261.69,3594.0,262.95,263.09,261.69,261.69,3594.0
2023-09-18 14:30:00,261.74,262.33,260.84,260.84,7126.0,261.74,262.33,260.84,260.84,7126.0
2023-09-18 15:00:00,260.91,261.8,260.9,261.08,5121.0,260.91,261.8,260.9,261.08,5121.0
2023-09-18 15:30:00,261.12,261.12,259.34,259.52,44115.0,261.12,261.12,259.34,259.52,44115.0
2023-09-19 09:30:00,257.26,261.84,256.0,259.92,12577.0,257.26,261.84,256.0,259.92,12577.0
2023-09-19 10:00:00,259.69,259.69,258.44,259.53,3059.0,259.69,259.69,258.44,259.53,3059.0
2023-09-19 10:30:00,259.51,260.81,259.21,260.78,14528.0,259.51,260.81,259.21,260.78,14528.0
2023-09-19 11:00:00,260.57,262.93,260.51,262.85,6618.0,260.57,262.93,260.51,262.85,6618.0
2023-09-19 11:30:00,262.89,264.4,262.66,263.81,25825.0,262.89,264.4,262.66,263.81,25825.0
2023-09-19 12:00:00,263.62,265.55,263.22,265.53,15489.0,263.62,265.55,263.22,265.53,15489.0
2023-09-19 12:30:00,265.68,266.04,264.9,265.83,21822.0,265.68,266.04,264.9,265.83,21822.0
2023-09-19 13:00:00,265.56,266.63,265.17,265.86,17682.0,265.56,266.63,265.17,265.86,17682.0
2023-09-19 13:30:00,265.93,266.97,265.84,266.5,7147.0,265.93,266.97,265.84,266.5,7147.0
2023-09-19 14:00:00,266.81,267.06,265.55,265.55,4330.0,266.81,267.06,265.55,265.55,4330.0
2023-09-19 14:30:00,265.45,265.82,264.5,264.99,3002.0,265.45,265.82,264.5,264.99,3002.0
2023-09-19 15:00:00,264.84,264.84,263.29,263.5,9769.0,264.84,264.84,263.29,263.5,9769.0
2023-09-19 15:30:00,263.6,263.88,262.78,263.02,58655.0,263.6,263.88,262.78,263.02,58655.0
2023-09-20 09:30:00,264.75,267.67,264.75,266.0,16144.0,264.75,267.67,264.75,266.0,16144.0
2023-09-20 10:00:00,266.0,268.04,265.77,267.69,12804.0,266.0,268.04,265.77,267.69,12804.0
2023-09-20 10:30:00,267.65,267.65,267.0,267.16,6828.0,267.65,267.65,267.0,267.16,6828.0
2023-09-20 11:00:00,267.16,268.76,267.16,268.62,7098.0,267.16,268.76,267.16,268.62,7098.0
2023-09-20 11:30:00,268.47,268.95,267.68,268.14,11206.0,268.47,268.95,267.68,268.14,11206.0
2023-09-20 12:00:00,267.93,268.2,266.79,268.2,6752.0,267.93,268.2,266.79,268.2,6752.0
2023-09-20 12:30:00,267.97,268.6,267.58,268.44,3554.0,267.97,268.6,267.58,268.44,3554.0
2023-09-20 13:00:00,268.58,268.63,267.91,268.01,6065.0,268.58,268.63,267.91,268.01,6065.0
2023-09-20 13:30:00,268.0,268.63,267.87,268.6,7932.0,268.0,268.63,267.87,268.6,7932.0
2023-09-20 14:00:00,268.5,269.28,268.0,269.04,15569.0,268.5,269.28,268.0,269.04,15569.0
2023-09-20 14:30:00,268.89,269.78,268.0,268.75,6720.0,268.89,269.78,268.0,268.75,6720.0
2023-09-20 15:00:00,268.63,268.63,267.65,268.0,15678.0,268.63,268.63,267.65,268.0,15678.0
2023-09-20 15:30:00,268.0,268.19,266.78,266.97,91737.0,268.0,268.19,266.78,266.97,91737.0
2023-09-21 09:30:00,263.0,266.46,260.46,261.23,24521.0,263.0,266.46,260.46,261.23,24521.0
2023-09-21 10:00:00,261.56,262.32,261.12,262.13,9228.0,261.56,262.32,261.12,262.13,9228.0
2023-09-21 10:30:00,262.16,262.58,261.57,262.1,12253.0,262.16,262.58,261.57,262.1,12253.0
2023-09-21 11:00:00,262.35,262.76,261.67,261.84,8509.0,262.35,262.76,261.67,261.84,8509.0
2023-09-21 11:30:00,261.49,262.33,260.73,260.73,6999.0,261.49,262.33,260.73,260.73,6999.0
2023-09-21 12:00:00,260.54,260.91,260.14,260.38,6721.0,260.54,260.91,260.14,260.38,6721.0
2023-09-21 12:30:00,260.32,260.45,260.0,260.0,44373.0,260.32,260.45,260.0,260.0,44373.0
2023-09-21 13:00:00,260.0,260.71,259.88,260.33,4521.0,260.0,260.71,259.88,260.33,4521.0
2023-09-21 13:30:00,260.43,260.43,259.46,259.46,5035.0,260.43,260.43,259.46,259.46,5035.0
2023-09-21 14:00:00,259.5,260.92,259.5,260.71,7475.0,259.5,260.92,259.5,260.71,7475.0
2023-09-21 14:30:00,260.63,260.97,259.63,259.63,5652.0,260.63,260.97,259.63,259.63,5652.0
2023-09-21 15:00:00,259.7,260.4,259.3,260.36,16899.0,259.7,260.4,259.3,260.36,16899.0
2023-09-21 15:30:00,260.42,261.05,260.0,260.14,82368.0,260.42,261.05,260.0,260.14,82368.0
2023-09-22 09:30:00,260.7,260.7,256.51,256.69,10591.0,260.7,260.7,256.51,256.69,10591.0
2023-09-22 10:00:00,257.03,258.64,256.97,257.61,8635.0,257.03,258.64,256.97,257.61,8635.0
2023-09-22 10:30:00,257.63,259.4,257.63,259.26,7399.0,257.63,259.4,257.63,259.26,7399.0
2023-09-22 11:00:00,259.45,259.81,258.28,258.94,7600.0,259.45,259.81,258.28,258.94,7600.0
2023-09-22 11:30:00,259.13,260.25,259.04,259.91,5324.0,259.13,260.25,259.04,259.91,5324.0
2023-09-22 12:00:00,259.73,260.97,259.7,260.68,3350.0,259.73,260.97,259.7,260.68,3350.0
2023-09-22 12:30:00,260.9,261.55,260.75,261.55,5200.0,260.9,261.55,260.75,261.55,5200.0
2023-09-22 13:00:00,261.35,261.94,260.52,260.52,11818.0,261.35,261.94,260.52,260.52,11818.0
2023-09-22 13:30:00,260.46,260.75,258.32,258.32,20144.0,260.46,260.75,258.32,258.32,20144.0
2023-09-22 14:00:00,258.46,259.59,258.45,258.69,6270.0,258.46,259.59,258.45,258.69,6270.0
2023-09-22 14:30:00,258.6,259.19,258.59,259.0,2900.0,258.6,259.19,258.59,259.0,2900.0
2023-09-22 15:00:00,259.14,261.87,259.14,261.35,12028.0,259.14,261.87,259.14,261.35,12028.0
2023-09-22 15:30:00,261.78,262.08,260.39,260.87,46756.0,261.78,262.08,260.39,260.87,46756.0
2023-09-25 09:30:00,258.66,262.15,258.66,261.5,3238.0,258.66,262.15,258.66,261.5,3238.0
2023-09-25 10:00:00,260.74,262.2,260.56,260.66,3101.0,260.74,262.2,260.56,260.66,3101.0
2023-09-25 10:30:00,261.04,261.32,260.22,261.06,2732.0,261.04,261.32,260.22,261.06,2732.0
2023-09-25 11:00:00,260.59,262.67,260.59,262.12,5617.0,260.59,262.67,260.59,262.12,5617.0
2023-09-25 11:30:00,261.63,263.18,261.51,262.63,4693.0,261.63,263.18,261.51,262.63,4693.0
2023-09-25 12:00:00,262.85,263.95,262.52,263.95,3081.0,262.85,263.95,262.52,263.95,3081.0
2023-09-25 12:30:00,263.96,265.67,263.95,265.63,3978.0,263.96,265.67,263.95,265.63,3978.0
2023-09-25 13:00:00,265.66,266.03,264.97,265.24,3991.0,265.66,266.03,264.97,265.24,3991.0
2023-09-25 13:30:00,265.08,267.46,265.08,267.42,9775.0,265.08,267.46,265.08,267.42,9775.0
2023-09-25 14:00:00,267.39,267.42,266.1,266.98,7368.0,267.39,267.42,266.1,266.98,7368.0
2023-09-25 14:30:00,266.97,267.47,266.61,266.96,9537.0,266.97,267.47,266.61,266.96,9537.0
2023-09-25 15:00:00,266.96,267.31,266.2,267.17,17947.0,266.96,267.31,266.2,267.17,17947.0
2023-09-25 15:30:00,267.0,267.26,265.04,265.17,37944.0,267.0,267.26,265.04,265.17,37944.0
2023-09-26 09:30:00,263.65,264.21,260.79,260.88,8738.0,263.65,264.21,260.79,260.88,8738.0
2023-09-26 10:00:00,260.49,260.91,259.51,260.07,3580.0,260.49,260.91,259.51,260.07,3580.0
2023-09-26 10:30:00,260.5,260.5,258.74,259.49,3135.0,260.5,260.5,258.74,259.49,3135.0
2023-09-26 11:00:00,259.31,259.83,259.09,259.7,1800.0,259.31,259.83,259.09,259.7,1800.0
2023-09-26 11:30:00,259.66,259.66,258.08,258.65,5834.0,259.66,259.66,258.08,258.65,5834.0
2023-09-26 12:00:00,258.98,260.29,258.67,259.94,10329.0,258.98,260.29,258.67,259.94,10329.0
2023-09-26 12:30:00,259.79,260.0,258.62,258.98,3990.0,259.79,260.0,258.62,258.98,3990.0
2023-09-26 13:00:00,259.13,259.41,258.55,258.55,2575.0,259.13,259.41,258.55,258.55,2575.0
2023-09-26 13:30:00,258.14,259.18,258.0,259.18,2991.0,258.14,259.18,258.0,259.18,2991.0
2023-09-26 14:00:00,259.05,260.21,259.03,259.78,8400.0,259.05,260.21,259.03,259.78,8400.0
2023-09-26 14:30:00,259.48,260.14,259.24,259.57,9018.0,259.48,260.14,259.24,259.57,9018.0
2023-09-26 15:00:00,259.6,259.68,258.49,258.79,6428.0,259.6,259.68,258.49,258.79,6428.0
2023-09-26 15:30:00,258.41,259.06,256.86,256.94,42428.0,258.41,259.06,256.86,256.94,42428.0
2023-09-27 09:30:00,258.68,259.25,257.86,259.25,12195.0,258.68,259.25,257.86,259.25,12195.0
2023-09-27 10:00:00,259.94,260.0,258.86,259.58,9920.0,259.94,260.0,258.86,259.58,9920.0
2023-09-27 10:30:00,259.37,260.46,258.14,258.43,8707.0,259.37,260.46,258.14,258.43,8707.0
2023-09-27 11:00:00,258.16,258.31,256.61,256.62,4524.0,258.16,258.31,256.61,256.62,4524.0
2023-09-27 11:30:00,256.65,256.65,255.61,255.77,3270.0,256.65,256.65,255.61,255.77,3270.0
2023-09-27 12:00:00,255.7,256.22,255.43,256.15,6189.0,255.7,256.22,255.43,256.15,6189.0
2023-09-27 12:30:00,256.17,257.28,255.83,256.95,7187.0,256.17,257.28,255.83,256.95,7187.0
2023-09-27 13:00:00,257.12,257.42,255.58,255.75,14175.0,257.12,257.42,255.58,255.75,14175.0
2023-09-27 13:30:00,255.75,256.53,255.64,256.19,7970.0,255.75,256.53,255.64,256.19,7970.0
2023-09-27 14:00:00,256.08,256.08,254.69,255.47,5041.0,256.08,256.08,254.69,255.47,5041.0
2023-09-27 14:30:00,255.99,257.47,255.77,257.15,6097.0,255.99,257.47,255.77,257.15,6097.0
2023-09-27 15:00:00,257.25,258.73,257.25,257.9,8428.0,257.25,258.73,257.25,257.9,8428.0
2023-09-27 15:30:00,257.86,258.2,256.32,256.82,34798.0,257.86,258.2,256.32,256.82,34798.0
2023-09-28 09:30:00,256.0,256.0,251.49,252.69,8847.0,256.0,256.0,251.49,252.69,8847.0
2023-09-28 10:00:00,254.29,255.21,252.25,252.55,9497.0,254.29,255.21,252.25,252.55,9497.0
2023-09-28 10:30:00,252.43,255.13,251.35,254.61,16888.0,252.43,255.13,251.35,254.61,16888.0
2023-09-28 11:00:00,254.51,256.03,254.26,256.0,3783.0,254.51,256.03,254.26,256.0,3783.0
2023-09-28 11:30:00,256.63,257.99,256.63,257.67,6882.0,256.63,257.99,256.63,257.67,6882.0
2023-09-28 12:00:00,257.5,258.57,257.14,258.13,11813.0,257.5,258.57,257.14,258.13,11813.0
2023-09-28 12:30:00,258.14,258.51,257.3,257.62,6928.0,258.14,258.51,257.3,257.62,6928.0
2023-09-28 13:00:00,257.75,258.54,257.4,257.71,4427.0,257.75,258.54,257.4,257.71,4427.0
2023-09-28 13:30:00,257.96,258.48,257.37,258.13,4772.0,257.96,258.48,257.37,258.13,4772.0
2023-09-28 14:00:00,258.14,259.12,258.13,258.7,3700.0,258.14,259.12,258.13,258.7,3700.0
2023-09-28 14:30:00,259.06,259.3,257.84,258.31,9239.0,259.06,259.3,257.84,258.31,9239.0
2023-09-28 15:00:00,258.46,259.57,258.46,259.43,9249.0,258.46,259.57,258.46,259.43,9249.0
2023-09-28 15:30:00,259.19,260.04,258.36,259.7,56388.0,259.19,260.04,258.36,259.7,56388.0
2023-09-29 09:30:00,263.59,263.66,262.3,262.31,5273.0,263.59,263.66,262.3,262.31,5273.0
2023-09-29 10:00:00,262.52,262.99,260.4,260.45,20515.0,262.52,262.99,260.4,260.45,20515.0
2023-09-29 10:30:00,260.7,262.09,260.66,260.66,10668.0,260.7,262.09,260.66,260.66,10668.0
2023-09-29 11:00:00,260.65,260.9,260.14,260.14,8114.0,260.65,260.9,260.14,260.14,8114.0
2023-09-29 11:30:00,260.29,260.29,259.02,259.35,5824.0,260.29,260.29,259.02,259.35,5824.0
2023-09-29 12:00:00,259.62,259.63,259.08,259.42,3795.0,259.62,259.63,259.08,259.42,3795.0
2023-09-29 12:30:00,259.25,259.57,258.7,258.88,2586.0,259.25,259.57,258.7,258.88,2586.0
2023-09-29 13:00:00,258.75,258.75,257.33,257.35,4926.0,258.75,258.75,257.33,257.35,4926.0
2023-09-29 13:30:00,257.21,257.84,256.86,257.28,4243.0,257.21,257.84,256.86,257.28,4243.0
2023-09-29 14:00:00,257.1,257.13,256.02,256.02,6894.0,257.1,257.13,256.02,256.02,6894.0
2023-09-29 14:30:00,255.75,256.66,255.75,256.63,7580.0,255.75,256.66,255.75,256.63,7580.0
2023-09-29 15:00:00,256.63,257.01,256.02,256.09,7675.0,256.63,257.01,256.02,256.09,7675.0
2023-09-29 15:30:00,256.1,256.99,255.43,255.84,43581.0,256.1,256.99,255.43,255.84,43581.0
2023-10-02 09:30:00,255.22,256.25,254.49,254.49,4919.0,255.22,256.25,254.49,254.49,4919.0
2023-10-02 10:00:00,256.13,256.13,254.56,254.56,4743.0,256.13,256.13,254.56,254.56,4743.0
2023-10-02 10:30:00,254.6,254.69,253.15,253.61,6823.0,254.6,254.69,253.15,253.61,6823.0
2023-10-02 11:00:00,253.67,254.3,252.28,254.3,5710.0,253.67,254.3,252.28,254.3,5710.0
2023-10-02 11:30:00,254.37,254.52,252.98,253.12,5782.0,254.37,254.52,252.98,253.12,5782.0
2023-10-02 12:00:00,253.18,253.59,252.71,253.33,5239.0,253.18,253.59,252.71,253.33,5239.0
2023-10-02 12:30:00,252.97,253.02,251.15,251.15,8093.0,252.97,253.02,251.15,251.15,8093.0
2023-10-02 13:00:00,251.14,252.13,250.88,251.83,12302.0,251.14,252.13,250.88,251.83,12302.0
2023-10-02 13:30:00,252.04,252.04,250.83,251.04,8539.0,252.04,252.04,250.83,251.04,8539.0
2023-10-02 14:00:00,250.84,252.18,250.84,251.0,10214.0,250.84,252.18,250.84,251.0,10214.0
2023-10-02 14:30:00,251.05,251.12,250.64,250.7,3263.0,251.05,251.12,250.64,250.7,3263.0
2023-10-02 15:00:00,250.58,251.03,250.33,250.88,10568.0,250.58,251.03,250.33,250.88,10568.0
2023-10-02 15:30:00,250.88,252.25,250.43,251.84,68983.0,250.88,252.25,250.43,251.84,68983.0
2023-10-03 09:30:00,248.95,250.43,248.01,250.0,4888.0,248.95,250.43,248.01,250.0,4888.0
2023-10-03 10:00:00,249.9,250.2,247.66,248.1,7312.0,249.9,250.2,247.66,248.1,7312.0
2023-10-03 10:30:00,248.06,248.44,245.98,247.06,12311.0,248.06,248.44,245.98,247.06,12311.0
2023-10-03 11:00:00,247.12,247.19,246.07,246.07,6265.0,247.12,247.19,246.07,246.07,6265.0
2023-10-03 11:30:00,245.94,246.19,245.1,245.38,14613.0,245.94,246.19,245.1,245.38,14613.0
2023-10-03 12:00:00,245.46,245.7,244.38,245.27,5434.0,245.46,245.7,244.38,245.27,5434.0
2023-10-03 12:30:00,244.93,244.96,243.85,243.98,3951.0,244.93,244.96,243.85,243.98,3951.0
2023-10-03 13:00:00,244.13,244.7,242.95,243.3,6207.0,244.13,244.7,242.95,243.3,6207.0
2023-10-03 13:30:00,243.03,243.23,242.23,242.35,7782.0,243.03,243.23,242.23,242.35,7782.0
2023-10-03 14:00:00,242.35,242.49,241.28,241.32,7315.0,242.35,242.49,241.28,241.32,7315.0
2023-10-03 14:30:00,241.41,242.14,240.84,240.84,8207.0,241.41,242.14,240.84,240.84,8207.0
2023-10-03 15:00:00,240.83,242.87,240.0,240.64,47850.0,240.83,242.87,240.0,240.64,47850.0
2023-10-03 15:30:00,240.63,241.12,240.19,240.53,85146.0,240.63,241.12,240.19,240.53,85146.0
2023-10-04 09:30:00,240.78,242.57,240.68,240.68,6777.0,240.78,242.57,240.68,240.68,6777.0
2023-10-04 10:00:00,240.55,240.55,238.34,238.36,17519.0,240.55,240.55,238.34,238.36,17519.0
2023-10-04 10:30:00,238.76,240.01,238.08,238.54,13758.0,238.76,240.01,238.08,238.54,13758.0
2023-10-04 11:00:00,238.2,239.4,237.88,238.89,12941.0,238.2,239.4,237.88,238.89,12941.0
2023-10-04 11:30:00,238.91,240.3,238.64,240.3,9719.0,238.91,240.3,238.64,240.3,9719.0
2023-10-04 12:00:00,240.23,241.41,239.4,241.41,8701.0,240.23,241.41,239.4,241.41,8701.0
2023-10-04 12:30:00,241.61,242.66,241.37,241.95,5093.0,241.61,242.66,241.37,241.95,5093.0
2023-10-04 13:00:00,241.88,243.1,241.78,241.96,4770.0,241.88,243.1,241.78,241.96,4770.0
2023-10-04 13:30:00,241.88,241.88,240.02,240.02,6671.0,241.88,241.88,240.02,240.02,6671.0
2023-10-04 14:00:00,240.2,240.22,239.24,239.24,8923.0,240.2,240.22,239.24,239.24,8923.0
2023-10-04 14:30:00,239.32,240.03,238.81,240.03,7550.0,239.32,240.03,238.81,240.03,7550.0
2023-10-04 15:00:00,240.14,241.33,239.99,240.56,7935.0,240.14,241.33,239.99,240.56,7935.0
2023-10-04 15:30:00,240.7,242.02,240.58,241.61,51852.0,240.7,242.02,240.58,241.61,51852.0
2023-10-05 09:30:00,243.01,243.01,238.23,238.96,5697.0,243.01,243.01,238.23,238.96,5697.0
2023-10-05 10:00:00,238.34,238.34,236.99,237.51,13468.0,238.34,238.34,236.99,237.51,13468.0
2023-10-05 10:30:00,237.15,237.22,235.29,235.56,11150.0,237.15,237.22,235.29,235.56,11150.0
2023-10-05 11:00:00,235.33,235.66,233.72,234.29,24903.0,235.33,235.66,233.72,234.29,24903.0
2023-10-05 11:30:00,234.1,234.63,233.43,234.09,25150.0,234.1,234.63,233.43,234.09,25150.0
2023-10-05 12:00:00,234.1,236.18,234.1,235.9,9104.0,234.1,236.18,234.1,235.9,9104.0
2023-10-05 12:30:00,236.18,236.3,235.2,235.65,4800.0,236.18,236.3,235.2,235.65,4800.0
2023-10-05 13:00:00,235.88,236.21,235.66,236.15,3429.0,235.88,236.21,235.66,236.15,3429.0
2023-10-05 13:30:00,236.2,237.48,235.98,237.12,6293.0,236.2,237.48,235.98,237.12,6293.0
2023-10-05 14:00:00,237.21,237.97,236.69,236.94,9764.0,237.21,237.97,236.69,236.94,9764.0
2023-10-05 14:30:00,237.06,237.93,237.0,237.7,7469.0,237.06,237.93,237.0,237.7,7469.0
2023-10-05 15:00:00,237.71,238.42,237.46,237.65,6884.0,237.71,238.42,237.46,237.65,6884.0
2023-10-05 15:30:00,237.66,238.84,237.63,238.2,50177.0,237.66,238.84,237.63,238.2,50177.0
2023-10-06 09:30:00,236.73,237.46,235.34,237.46,6054.0,236.73,237.46,235.34,237.46,6054.0
2023-10-06 10:00:00,237.62,240.07,236.3,240.07,3874.0,237.62,240.07,236.3,240.07,3874.0
2023-10-06 10:30:00,240.08,241.66,240.07,240.73,6242.0,240.08,241.66,240.07,240.73,6242.0
2023-10-06 11:00:00,241.18,242.67,241.1,242.61,15154.0,241.18,242.67,241.1,242.61,15154.0
2023-10-06 11:30:00,242.85,245.87,242.62,245.87,5901.0,242.85,245.87,242.62,245.87,5901.0
2023-10-06 12:00:00,246.0,246.14,244.77,245.43,4136.0,246.0,246.14,244.77,245.43,4136.0
2023-10-06 12:30:00,245.39,246.02,244.61,245.56,5625.0,245.39,246.02,244.61,245.56,5625.0
2023-10-06 13:00:00,245.64,246.72,245.21,246.11,4365.0,245.64,246.72,245.21,246.11,4365.0
2023-10-06 13:30:00,245.87,246.76,245.68,246.06,3332.0,245.87,246.76,245.68,246.06,3332.0
2023-10-06 14:00:00,245.51,246.85,245.42,246.81,3237.0,245.51,246.85,245.42,246.81,3237.0
2023-10-06 14:30:00,246.7,246.7,245.84,245.84,4582.0,246.7,246.7,245.84,245.84,4582.0
2023-10-06 15:00:00,245.9,246.44,245.57,246.13,6333.0,245.9,246.44,245.57,246.13,6333.0
2023-10-06 15:30:00,246.06,246.4,244.15,244.32,44329.0,246.06,246.4,244.15,244.32,44329.0
2023-10-09 09:30:00,241.54,243.09,240.89,242.18,4347.0,241.54,243.09,240.89,242.18,4347.0
2023-10-09 10:00:00,241.32,243.9,241.31,243.53,5405.0,241.32,243.9,241.31,243.53,5405.0
2023-10-09 10:30:00,243.45,243.5,242.26,243.24,12727.0,243.45,243.5,242.26,243.24,12727.0
2023-10-09 11:00:00,243.73,244.65,243.48,244.34,4746.0,243.73,244.65,243.48,244.34,4746.0
2023-10-09 11:30:00,244.61,245.98,244.61,245.95,6300.0,244.61,245.98,244.61,245.95,6300.0
2023-10-09 12:00:00,245.88,246.42,245.58,245.92,2514.0,245.88,246.42,245.58,245.92,2514.0
2023-10-09 12:30:00,245.9,246.24,245.89,245.89,2750.0,245.9,246.24,245.89,245.89,2750.0
2023-10-09 13:00:00,246.09,246.76,246.04,246.5,3916.0,246.09,246.76,246.04,246.5,3916.0
2023-10-09 13:30:00,246.62,247.24,246.12,246.86,7310.0,246.62,247.24,246.12,246.86,7310.0
2023-10-09 14:00:00,246.95,247.07,246.2,246.2,7268.0,246.95,247.07,246.2,246.2,7268.0
2023-10-09 14:30:00,246.33,247.1,246.07,247.07,5939.0,246.33,247.1,246.07,247.07,5939.0
2023-10-09 15:00:00,246.98,247.54,246.52,246.74,8400.0,246.98,247.54,246.52,246.74,8400.0
2023-10-09 15:30:00,246.73,247.33,246.11,247.29,30809.0,246.73,247.33,246.11,247.29,30809.0
2023-10-10 09:30:00,247.55,248.69,246.74,248.69,3409.0,247.55,248.69,246.74,248.69,3409.0
2023-10-10 10:00:00,248.74,250.82,248.04,250.59,10361.0,248.74,250.82,248.04,250.59,10361.0
2023-10-10 10:30:00,250.51,250.54,249.63,250.01,3788.0,250.51,250.54,249.63,250.01,3788.0
2023-10-10 11:00:00,249.66,249.81,249.2,249.41,2899.0,249.66,249.81,249.2,249.41,2899.0
2023-10-10 11:30:00,249.23,249.7,249.12,249.51,3212.0,249.23,249.7,249.12,249.51,3212.0
2023-10-10 12:00:00,249.54,249.75,249.0,249.14,5927.0,249.54,249.75,249.0,249.14,5927.0
2023-10-10 12:30:00,249.37,250.11,249.19,249.99,6153.0,249.37,250.11,249.19,249.99,6153.0
2023-10-10 13:00:00,250.03,250.03,247.42,247.79,2975.0,250.03,250.03,247.42,247.79,2975.0
2023-10-10 13:30:00,247.92,248.4,247.75,247.75,3600.0,247.92,248.4,247.75,247.75,3600.0
2023-10-10 14:00:00,247.81,247.95,246.76,246.8,5124.0,247.81,247.95,246.76,246.8,5124.0
2023-10-10 14:30:00,246.84,247.11,245.9,245.9,4896.0,246.84,247.11,245.9,245.9,4896.0
2023-10-10 15:00:00,246.21,246.7,245.55,246.02,15184.0,246.21,246.7,245.55,246.02,15184.0
2023-10-10 15:30:00,245.92,246.07,245.46,245.53,22087.0,245.92,246.07,245.46,245.53,22087.0
2023-10-11 09:30:00,247.69,249.89,247.69,249.38,4992.0,247.69,249.89,247.69,249.38,4992.0
2023-10-11 10:00:00,249.3,249.99,248.58,249.89,10017.0,249.3,249.99,248.58,249.89,10017.0
2023-10-11 10:30:00,250.15,250.16,248.86,249.55,7185.0,250.15,250.16,248.86,249.55,7185.0
2023-10-11 11:00:00,249.74,250.95,249.74,250.66,7643.0,249.74,250.95,249.74,250.66,7643.0
2023-10-11 11:30:00,250.43,250.81,248.72,249.82,13363.0,250.43,250.81,248.72,249.82,13363.0
2023-10-11 12:00:00,249.85,250.39,249.34,249.39,8421.0,249.85,250.39,249.34,249.39,8421.0
2023-10-11 12:30:00,249.41,249.56,248.57,249.38,5081.0,249.41,249.56,248.57,249.38,5081.0
2023-10-11 13:00:00,249.4,249.4,248.21,248.55,3423.0,249.4,249.4,248.21,248.55,3423.0
2023-10-11 13:30:00,248.61,248.65,247.63,248.2,6496.0,248.61,248.65,247.63,248.2,6496.0
2023-10-11 14:00:00,248.31,249.64,248.31,249.11,4743.0,248.31,249.64,248.31,249.11,4743.0
2023-10-11 14:30:00,248.97,249.28,248.3,248.47,5952.0,248.97,249.28,248.3,248.47,5952.0
2023-10-11 15:00:00,248.5,249.27,248.17,249.27,8660.0,248.5,249.27,248.17,249.27,8660.0
2023-10-11 15:30:00,249.2,249.54,248.81,248.92,52808.0,249.2,249.54,248.81,248.92,52808.0
2023-10-12 09:30:00,248.69,248.69,239.28,240.3,14162.0,248.69,248.69,239.28,240.3,14162.0
2023-10-12 10:00:00,239.63,243.86,239.33,243.09,23954.0,239.63,243.86,239.33,243.09,23954.0
2023-10-12 10:30:00,242.88,244.04,242.88,243.32,5087.0,242.88,244.04,242.88,243.32,5087.0
2023-10-12 11:00:00,243.22,243.31,241.15,242.87,21581.0,243.22,243.31,241.15,242.87,21581.0
2023-10-12 11:30:00,242.56,242.6,241.86,241.99,3363.0,242.56,242.6,241.86,241.99,3363.0
2023-10-12 12:00:00,242.07,242.35,241.49,241.74,4184.0,242.07,242.35,241.49,241.74,4184.0
2023-10-12 12:30:00,241.74,242.49,241.67,241.73,4481.0,241.74,242.49,241.67,241.73,4481.0
2023-10-12 13:00:00,241.8,241.81,239.73,240.18,13096.0,241.8,241.81,239.73,240.18,13096.0
2023-10-12 13:30:00,240.54,240.81,238.74,238.76,9951.0,240.54,240.81,238.74,238.76,9951.0
2023-10-12 14:00:00,238.72,238.84,237.02,238.77,13373.0,238.72,238.84,237.02,238.77,13373.0
2023-10-12 14:30:00,238.76,239.73,238.25,238.57,22570.0,238.76,239.73,238.25,238.57,22570.0
2023-10-12 15:00:00,238.46,238.96,238.43,238.89,7727.0,238.46,238.96,238.43,238.89,7727.0
2023-10-12 15:30:00,238.63,238.94,237.13,237.64,95476.0,238.63,238.94,237.13,237.64,95476.0
2023-10-13 09:30:00,236.17,239.41,236.17,239.41,7494.0,236.17,239.41,236.17,239.41,7494.0
2023-10-13 10:00:00,239.05,240.48,237.25,237.25,5090.0,239.05,240.48,237.25,237.25,5090.0
2023-10-13 10:30:00,237.24,238.19,235.6,235.82,8097.0,237.24,238.19,235.6,235.82,8097.0
2023-10-13 11:00:00,235.74,235.74,233.32,233.84,4921.0,235.74,235.74,233.32,233.84,4921.0
2023-10-13 11:30:00,233.84,234.17,232.87,232.98,15639.0,233.84,234.17,232.87,232.98,15639.0
2023-10-13 12:00:00,232.91,235.08,232.8,235.08,25359.0,232.91,235.08,232.8,235.08,25359.0
2023-10-13 12:30:00,235.39,236.93,235.39,235.75,8223.0,235.39,236.93,235.39,235.75,8223.0
2023-10-13 13:00:00,235.77,236.04,233.76,233.76,5067.0,235.77,236.04,233.76,233.76,5067.0
2023-10-13 13:30:00,233.76,235.23,233.76,234.87,2818.0,233.76,235.23,233.76,234.87,2818.0
2023-10-13 14:00:00,234.88,235.75,234.71,235.62,4672.0,234.88,235.75,234.71,235.62,4672.0
2023-10-13 14:30:00,235.58,236.89,235.32,236.43,6515.0,235.58,236.89,235.32,236.43,6515.0
2023-10-13 15:00:00,236.63,237.41,236.63,237.35,4907.0,236.63,237.41,236.63,237.35,4907.0
2023-10-13 15:30:00,237.31,238.8,237.31,238.77,47361.0,237.31,238.8,237.31,238.77,47361.0
2023-10-16 09:30:00,241.89,243.12,240.41,243.12,7166.0,241.89,243.12,240.41,243.12,7166.0
2023-10-16 10:00:00,243.1,244.39,242.16,244.39,4325.0,243.1,244.39,242.16,244.39,4325.0
2023-10-16 10:30:00,244.5,245.06,244.3,244.69,4495.0,244.5,245.06,244.3,244.69,4495.0
2023-10-16 11:00:00,244.75,245.0,244.12,244.19,7593.0,244.75,245.0,244.12,244.19,7593.0
2023-10-16 11:30:00,243.95,243.95,243.31,243.34,2453.0,243.95,243.95,243.31,243.34,2453.0
2023-10-16 12:00:00,243.34,244.27,243.34,244.09,9905.0,243.34,244.27,243.34,244.09,9905.0
2023-10-16 12:30:00,244.23,245.9,243.93,244.91,10203.0,244.23,245.9,243.93,244.91,10203.0
2023-10-16 13:00:00,245.01,245.37,244.13,244.94,4664.0,245.01,245.37,244.13,244.94,4664.0
2023-10-16 13:30:00,245.02,245.54,244.93,245.41,2784.0,245.02,245.54,244.93,245.41,2784.0
2023-10-16 14:00:00,245.09,245.6,244.93,245.46,3064.0,245.09,245.6,244.93,245.46,3064.0
2023-10-16 14:30:00,245.31,245.76,245.1,245.28,5016.0,245.31,245.76,245.1,245.28,5016.0
2023-10-16 15:00:00,245.1,245.81,245.05,245.77,5946.0,245.1,245.81,245.05,245.77,5946.0
2023-10-16 15:30:00,245.72,245.86,244.94,245.2,38870.0,245.72,245.86,244.94,245.2,38870.0
2023-10-17 09:30:00,243.03,243.63,241.81,241.81,14902.0,243.03,243.63,241.81,241.81,14902.0
2023-10-17 10:00:00,242.04,243.69,241.64,243.59,5211.0,242.04,243.69,241.64,243.59,5211.0
2023-10-17 10:30:00,243.48,244.5,243.46,244.44,3885.0,243.48,244.5,243.46,244.44,3885.0
2023-10-17 11:00:00,244.97,246.33,244.77,246.27,12750.0,244.97,246.33,244.77,246.27,12750.0
2023-10-17 11:30:00,246.29,247.31,245.6,245.68,4001.0,246.29,247.31,245.6,245.68,4001.0
2023-10-17 12:00:00,245.88,246.24,245.04,245.95,2800.0,245.88,246.24,245.04,245.95,2800.0
2023-10-17 12:30:00,245.74,246.41,244.24,244.4,8792.0,245.74,246.41,244.24,244.4,8792.0
2023-10-17 13:00:00,244.34,244.58,243.79,244.11,3446.0,244.34,244.58,243.79,244.11,3446.0
2023-10-17 13:30:00,243.94,244.1,243.04,243.47,4940.0,243.94,244.1,243.04,243.47,4940.0
2023-10-17 14:00:00,243.19,243.19,242.7,243.06,2500.0,243.19,243.19,242.7,243.06,2500.0
2023-10-17 14:30:00,243.37,243.99,242.26,242.27,7035.0,243.37,243.99,242.26,242.27,7035.0
2023-10-17 15:00:00,242.64,243.3,242.31,242.86,15286.0,242.64,243.3,242.31,242.86,15286.0
2023-10-17 15:30:00,242.78,243.62,242.22,243.45,39259.0,242.78,243.62,242.22,243.45,39259.0
2023-10-18 09:30:00,241.05,242.12,238.51,238.7,7544.0,241.05,242.12,238.51,238.7,7544.0
2023-10-18 10:00:00,239.04,241.05,238.58,240.06,7173.0,239.04,241.05,238.58,240.06,7173.0
2023-10-18 10:30:00,239.77,240.06,238.29,238.29,6250.0,239.77,240.06,238.29,238.29,6250.0
2023-10-18 11:00:00,238.68,238.98,237.93,238.98,6535.0,238.68,238.98,237.93,238.98,6535.0
2023-10-18 11:30:00,238.79,239.31,238.51,239.07,2706.0,238.79,239.31,238.51,239.07,2706.0
2023-10-18 12:00:00,238.5,238.99,237.82,237.85,4268.0,238.5,238.99,237.82,237.85,4268.0
2023-10-18 12:30:00,237.77,238.49,236.71,236.86,7445.0,237.77,238.49,236.71,236.86,7445.0
2023-10-18 13:00:00,236.68,237.64,236.51,237.17,3137.0,236.68,237.64,236.51,237.17,3137.0
2023-10-18 13:30:00,237.07,237.1,235.66,236.1,16362.0,237.07,237.1,235.66,236.1,16362.0
2023-10-18 14:00:00,236.45,236.7,236.14,236.47,5751.0,236.45,236.7,236.14,236.47,5751.0
2023-10-18 14:30:00,236.65,236.71,235.54,235.7,6825.0,236.65,236.71,235.54,235.7,6825.0
2023-10-18 15:00:00,235.49,236.26,235.37,235.64,8379.0,235.49,236.26,235.37,235.64,8379.0
2023-10-18 15:30:00,235.82,236.14,234.7,235.02,36860.0,235.82,236.14,234.7,235.02,36860.0
2023-10-19 09:30:00,236.76,237.5,233.55,235.61,6148.0,236.76,237.5,233.55,235.61,6148.0
2023-10-19 10:00:00,236.81,236.85,234.89,234.9,4295.0,236.81,236.85,234.89,234.9,4295.0
2023-10-19 10:30:00,235.2,235.7,233.63,233.99,8985.0,235.2,235.7,233.63,233.99,8985.0
2023-10-19 11:00:00,234.0,235.0,233.94,234.6,3385.0,234.0,235.0,233.94,234.6,3385.0
2023-10-19 11:30:00,235.12,235.63,235.01,235.25,4762.0,235.12,235.63,235.01,235.25,4762.0
2023-10-19 12:00:00,235.09,236.75,234.87,235.35,11930.0,235.09,236.75,234.87,235.35,11930.0
2023-10-19 12:30:00,235.33,235.62,233.83,235.0,4154.0,235.33,235.62,233.83,235.0,4154.0
2023-10-19 13:00:00,235.36,235.9,234.81,234.81,7639.0,235.36,235.9,234.81,234.81,7639.0
2023-10-19 13:30:00,235.03,235.22,233.72,234.47,2500.0,235.03,235.22,233.72,234.47,2500.0
2023-10-19 14:00:00,233.98,234.25,233.05,233.38,12050.0,233.98,234.25,233.05,233.38,12050.0
2023-10-19 14:30:00,233.37,233.37,231.59,232.14,7096.0,233.37,233.37,231.59,232.14,7096.0
2023-10-19 15:00:00,231.89,232.06,230.37,230.8,16583.0,231.89,232.06,230.37,230.8,16583.0
2023-10-19 15:30:00,230.81,231.23,230.21,230.57,45542.0,230.81,231.23,230.21,230.57,45542.0
2023-10-20 09:30:00,229.82,231.43,228.0,230.35,17642.0,229.82,231.43,228.0,230.35,17642.0
2023-10-20 10:00:00,230.34,230.35,228.0,228.0,3200.0,230.34,230.35,228.0,228.0,3200.0
2023-10-20 10:30:00,228.0,228.64,226.04,226.27,7919.0,228.0,228.64,226.04,226.27,7919.0
2023-10-20 11:00:00,226.21,226.74,225.46,226.01,20602.0,226.21,226.74,225.46,226.01,20602.0
2023-10-20 11:30:00,225.72,226.18,225.31,226.02,13743.0,225.72,226.18,225.31,226.02,13743.0
2023-10-20 12:00:00,225.51,225.72,224.61,225.43,4662.0,225.51,225.72,224.61,225.43,4662.0
2023-10-20 12:30:00,225.06,226.64,225.05,226.56,7040.0,225.06,226.64,225.05,226.56,7040.0
2023-10-20 13:00:00,226.0,227.06,225.68,226.97,4978.0,226.0,227.06,225.68,226.97,4978.0
2023-10-20 13:30:00,226.82,227.17,226.57,227.17,2984.0,226.82,227.17,226.57,227.17,2984.0
2023-10-20 14:00:00,227.32,227.5,226.11,226.12,4249.0,227.32,227.5,226.11,226.12,4249.0
2023-10-20 14:30:00,226.13,226.49,225.4,225.5,3786.0,226.13,226.49,225.4,225.5,3786.0
2023-10-20 15:00:00,225.38,225.8,224.98,225.33,4777.0,225.38,225.8,224.98,225.33,4777.0
2023-10-20 15:30:00,225.48,225.56,223.25,223.44,39005.0,225.48,225.56,223.25,223.44,39005.0
2023-10-23 09:30:00,222.68,223.25,221.88,222.81,11084.0,222.68,223.25,221.88,222.81,11084.0
2023-10-23 10:00:00,222.76,223.23,222.08,222.47,11869.0,222.76,223.23,222.08,222.47,11869.0
2023-10-23 10:30:00,222.26,222.37,221.39,221.58,4246.0,222.26,222.37,221.39,221.58,4246.0
2023-10-23 11:00:00,221.36,222.78,221.36,222.58,7882.0,221.36,222.78,221.36,222.58,7882.0
2023-10-23 11:30:00,222.63,224.05,222.48,223.77,10473.0,222.63,224.05,222.48,223.77,10473.0
2023-10-23 12:00:00,224.27,224.59,223.77,224.41,4235.0,224.27,224.59,223.77,224.41,4235.0
2023-10-23 12:30:00,224.53,226.44,224.16,226.44,4214.0,224.53,226.44,224.16,226.44,4214.0
2023-10-23 13:00:00,226.79,226.86,225.48,225.49,4173.0,226.79,226.86,225.48,225.49,4173.0
2023-10-23 13:30:00,225.29,226.6,225.03,225.57,10813.0,225.29,226.6,225.03,225.57,10813.0
2023-10-23 14:00:00,225.49,226.07,224.69,224.81,8180.0,225.49,226.07,224.69,224.81,8180.0
2023-10-23 14:30:00,224.79,224.79,223.16,223.81,11419.0,224.79,224.79,223.16,223.81,11419.0
2023-10-23 15:00:00,224.32,224.56,223.15,223.16,6971.0,224.32,224.56,223.15,223.16,6971.0
2023-10-23 15:30:00,223.12,223.3,222.19,222.19,37909.0,223.12,223.3,222.19,222.19,37909.0
2023-10-24 09:30:00,224.31,227.43,224.31,225.47,4061.0,224.31,227.43,224.31,225.47,4061.0
2023-10-24 10:00:00,225.65,226.98,225.09,226.98,3470.0,225.65,226.98,225.09,226.98,3470.0
2023-10-24 10:30:00,227.12,227.58,226.4,226.42,5656.0,227.12,227.58,226.4,226.42,5656.0
2023-10-24 11:00:00,226.1,226.25,223.42,223.5,3004.0,226.1,226.25,223.42,223.5,3004.0
2023-10-24 11:30:00,223.59,223.6,223.06,223.37,804.0,223.59,223.6,223.06,223.37,804.0
2023-10-24 12:00:00,223.39,223.58,222.1,222.1,2159.0,223.39,223.58,222.1,222.1,2159.0
2023-10-24 12:30:00,222.06,222.06,220.91,221.63,2012.0,222.06,222.06,220.91,221.63,2012.0
2023-10-24 13:00:00,221.63,221.69,220.94,221.66,5729.0,221.63,221.69,220.94,221.66,5729.0
2023-10-24 13:30:00,221.67,221.93,221.47,221.93,1700.0,221.67,221.93,221.47,221.93,1700.0
2023-10-24 14:00:00,222.3,222.66,222.3,222.51,1539.0,222.3,222.66,222.3,222.51,1539.0
2023-10-24 14:30:00,222.7,222.7,221.95,222.49,3643.0,222.7,222.7,221.95,222.49,3643.0
2023-10-24 15:00:00,222.63,223.27,222.5,222.85,2840.0,222.63,223.27,222.5,222.85,2840.0
2023-10-24 15:30:00,222.94,223.54,222.68,223.08,18722.0,222.94,223.54,222.68,223.08,18722.0
2023-10-25 09:30:00,220.35,220.38,218.36,218.81,5950.0,220.35,220.38,218.36,218.81,5950.0
2023-10-25 10:00:00,218.32,218.32,215.11,216.5,9366.0,218.32,218.32,215.11,216.5,9366.0
2023-10-25 10:30:00,216.32,217.21,215.96,216.95,6493.0,216.32,217.21,215.96,216.95,6493.0
2023-10-25 11:00:00,217.0,217.27,215.82,216.84,23444.0,217.0,217.27,215.82,216.84,23444.0
2023-10-25 11:30:00,216.2,216.45,215.55,216.0,8959.0,216.2,216.45,215.55,216.0,8959.0
2023-10-25 12:00:00,215.99,216.12,215.75,215.95,5113.0,215.99,216.12,215.75,215.95,5113.0
2023-10-25 12:30:00,216.09,216.21,215.29,215.58,7473.0,216.09,216.21,215.29,215.58,7473.0
2023-10-25 13:00:00,215.72,215.72,214.98,215.33,7677.0,215.72,215.72,214.98,215.33,7677.0
2023-10-25 13:30:00,215.29,215.5,214.44,215.19,7749.0,215.29,215.5,214.44,215.19,7749.0
2023-10-25 14:00:00,215.19,215.2,214.57,214.81,8985.0,215.19,215.2,214.57,214.81,8985.0
2023-10-25 14:30:00,214.86,214.99,214.05,214.05,7948.0,214.86,214.99,214.05,214.05,7948.0
2023-10-25 15:00:00,214.33,215.28,214.25,214.92,11053.0,214.33,215.28,214.25,214.92,11053.0
2023-10-25 15:30:00,215.18,215.2,214.3,214.67,33426.0,215.18,215.2,214.3,214.67,33426.0
2023-10-26 09:30:00,217.63,217.92,212.51,213.17,5906.0,217.63,217.92,212.51,213.17,5906.0
2023-10-26 10:00:00,212.88,214.01,211.83,213.86,17005.0,212.88,214.01,211.83,213.86,17005.0
2023-10-26 10:30:00,213.54,215.17,212.46,214.96,12831.0,213.54,215.17,212.46,214.96,12831.0
2023-10-26 11:00:00,215.19,215.93,214.31,214.73,9044.0,215.19,215.93,214.31,214.73,9044.0
2023-10-26 11:30:00,214.83,215.06,214.13,214.43,7697.0,214.83,215.06,214.13,214.43,7697.0
2023-10-26 12:00:00,214.27,214.27,212.11,212.27,6551.0,214.27,214.27,212.11,212.27,6551.0
2023-10-26 12:30:00,212.49,212.52,211.52,211.97,9030.0,212.49,212.52,211.52,211.97,9030.0
2023-10-26 13:00:00,211.98,213.39,211.25,211.27,7130.0,211.98,213.39,211.25,211.27,7130.0
2023-10-26 13:30:00,211.12,213.61,211.1,213.57,14188.0,211.12,213.61,211.1,213.57,14188.0
2023-10-26 14:00:00,213.76,214.7,213.65,214.27,8359.0,213.76,214.7,213.65,214.27,8359.0
2023-10-26 14:30:00,214.3,215.29,214.26,215.15,11833.0,214.3,215.29,214.26,215.15,11833.0
2023-10-26 15:00:00,215.35,215.71,214.4,214.48,10636.0,215.35,215.71,214.4,214.48,10636.0
2023-10-26 15:30:00,214.26,214.28,212.87,213.46,21059.0,214.26,214.28,212.87,213.46,21059.0
2023-10-27 09:30:00,214.22,215.62,210.51,210.85,46222.0,214.22,215.62,210.51,210.85,46222.0
2023-10-27 10:00:00,211.44,214.07,210.35,211.89,28735.0,211.44,214.07,210.35,211.89,28735.0
2023-10-27 10:30:00,211.91,212.01,209.21,211.17,18144.0,211.91,212.01,209.21,211.17,18144.0
2023-10-27 11:00:00,211.2,213.42,211.0,212.84,5932.0,211.2,213.42,211.0,212.84,5932.0
2023-10-27 11:30:00,212.7,213.39,211.82,213.25,7607.0,212.7,213.39,211.82,213.25,7607.0
2023-10-27 12:00:00,213.31,213.32,211.43,211.45,8220.0,213.31,213.32,211.43,211.45,8220.0
2023-10-27 12:30:00,211.24,212.35,210.92,212.19,16230.0,211.24,212.35,210.92,212.19,16230.0
2023-10-27 13:00:00,212.14,212.24,210.38,210.71,14860.0,212.14,212.24,210.38,210.71,14860.0
2023-10-27 13:30:00,210.7,211.11,210.24,210.36,6140.0,210.7,211.11,210.24,210.36,6140.0
2023-10-27 14:00:00,210.39,210.55,209.89,210.14,3845.0,210.39,210.55,209.89,210.14,3845.0
2023-10-27 14:30:00,210.15,211.23,209.75,209.75,7341.0,210.15,211.23,209.75,209.75,7341.0
2023-10-27 15:00:00,210.02,210.56,209.84,210.56,14283.0,210.02,210.56,209.84,210.56,14283.0
2023-10-27 15:30:00,210.57,210.66,209.67,210.45,53890.0,210.57,210.66,209.67,210.45,53890.0
2023-10-30 09:30:00,213.47,213.61,209.15,210.63,11515.0,213.47,213.61,209.15,210.63,11515.0
2023-10-30 10:00:00,210.67,212.32,209.87,209.99,13530.0,210.67,212.32,209.87,209.99,13530.0
2023-10-30 10:30:00,210.03,211.79,210.03,210.93,15408.0,210.03,211.79,210.03,210.93,15408.0
2023-10-30 11:00:00,210.95,211.94,210.36,211.2,14837.0,210.95,211.94,210.36,211.2,14837.0
2023-10-30 11:30:00,211.3,212.26,210.53,211.06,16740.0,211.3,212.26,210.53,211.06,16740.0
2023-10-30 12:00:00,211.07,212.31,210.2,211.83,15805.0,211.07,212.31,210.2,211.83,15805.0
2023-10-30 12:30:00,211.78,212.59,210.95,211.12,10496.0,211.78,212.59,210.95,211.12,10496.0
2023-10-30 13:00:00,211.25,212.29,210.94,211.98,10388.0,211.25,212.29,210.94,211.98,10388.0
2023-10-30 13:30:00,211.89,212.27,210.87,211.63,13309.0,211.89,212.27,210.87,211.63,13309.0
2023-10-30 14:00:00,211.98,213.72,211.61,213.63,7089.0,211.98,213.72,211.61,213.63,7089.0
2023-10-30 14:30:00,213.66,214.78,213.66,214.15,12072.0,213.66,214.78,213.66,214.15,12072.0
2023-10-30 15:00:00,214.0,215.18,213.81,214.33,17492.0,214.0,215.18,213.81,214.33,17492.0
2023-10-30 15:30:00,214.36,214.57,212.53,212.73,60666.0,214.36,214.57,212.53,212.73,60666.0
2023-10-31 09:30:00,211.0,213.31,210.01,213.31,14088.0,211.0,213.31,210.01,213.31,14088.0
2023-10-31 10:00:00,213.17,214.74,212.17,214.09,31236.0,213.17,214.74,212.17,214.09,31236.0
2023-10-31 10:30:00,214.57,217.43,214.01,216.38,10437.0,214.57,217.43,214.01,216.38,10437.0
2023-10-31 11:00:00,216.25,218.25,216.25,217.87,9858.0,216.25,218.25,216.25,217.87,9858.0
2023-10-31 11:30:00,217.91,219.5,217.54,219.28,11761.0,217.91,219.5,217.54,219.28,11761.0
2023-10-31 12:00:00,219.28,219.62,218.07,219.59,11466.0,219.28,219.62,218.07,219.59,11466.0
2023-10-31 12:30:00,219.9,220.22,219.0,220.02,22132.0,219.9,220.22,219.0,220.02,22132.0
2023-10-31 13:00:00,219.86,220.07,218.3,218.89,16943.0,219.86,220.07,218.3,218.89,16943.0
2023-10-31 13:30:00,218.89,220.18,218.14,220.14,15375.0,218.89,220.18,218.14,220.14,15375.0
2023-10-31 14:00:00,220.02,220.05,219.13,219.81,10463.0,220.02,220.05,219.13,219.81,10463.0
2023-10-31 14:30:00,219.64,220.25,219.34,220.07,9429.0,219.64,220.25,219.34,220.07,9429.0
2023-10-31 15:00:00,220.0,220.64,219.56,219.64,15686.0,220.0,220.64,219.56,219.64,15686.0
2023-10-31 15:30:00,219.51,219.7,217.42,217.49,82055.0,219.51,219.7,217.42,217.49,82055.0
2023-11-01 09:30:00,216.45,217.29,213.19,214.59,19514.0,216.45,217.29,213.19,214.59,19514.0
2023-11-01 10:00:00,214.88,214.92,213.37,214.65,10311.0,214.88,214.92,213.37,214.65,10311.0
2023-11-01 10:30:00,214.72,217.03,214.69,216.62,32380.0,214.72,217.03,214.69,216.62,32380.0
2023-11-01 11:00:00,216.51,216.84,214.82,214.88,12168.0,216.51,216.84,214.82,214.88,12168.0
2023-11-01 11:30:00,214.69,216.01,214.59,215.73,22312.0,214.69,216.01,214.59,215.73,22312.0
2023-11-01 12:00:00,215.46,216.14,215.41,215.78,10130.0,215.46,216.14,215.41,215.78,10130.0
2023-11-01 12:30:00,215.92,216.05,214.63,214.81,17310.0,215.92,216.05,214.63,214.81,17310.0
2023-11-01 13:00:00,214.73,214.86,213.2,213.53,21140.0,214.73,214.86,213.2,213.53,21140.0
2023-11-01 13:30:00,213.53,213.97,212.43,213.47,12812.0,213.53,213.97,212.43,213.47,12812.0
2023-11-01 14:00:00,213.82,215.0,212.97,215.0,18506.0,213.82,215.0,212.97,215.0,18506.0
2023-11-01 14:30:00,215.0,215.58,212.71,215.01,66304.0,215.0,215.58,212.71,215.01,66304.0
2023-11-01 15:00:00,215.02,216.0,214.62,214.81,65254.0,215.02,216.0,214.62,214.81,65254.0
2023-11-01 15:30:00,214.84,217.0,214.84,216.47,104871.0,214.84,217.0,214.84,216.47,104871.0
2023-11-02 09:30:00,236.0,239.93,231.1,239.0,102944.0,236.0,239.93,231.1,239.0,102944.0
2023-11-02 10:00:00,238.74,239.72,236.13,237.33,126464.0,238.74,239.72,236.13,237.33,126464.0
2023-11-02 10:30:00,237.3,238.46,235.47,235.5,56476.0,237.3,238.46,235.47,235.5,56476.0
2023-11-02 11:00:00,235.66,235.66,230.32,230.78,48946.0,235.66,235.66,230.32,230.78,48946.0
2023-11-02 11:30:00,230.38,230.88,229.42,230.33,27729.0,230.38,230.88,229.42,230.33,27729.0
2023-11-02 12:00:00,230.18,231.37,229.44,230.94,20103.0,230.18,231.37,229.44,230.94,20103.0
2023-11-02 12:30:00,230.91,231.33,228.74,228.89,15976.0,230.91,231.33,228.74,228.89,15976.0
2023-11-02 13:00:00,228.77,230.55,228.66,230.36,12813.0,228.77,230.55,228.66,230.36,12813.0
2023-11-02 13:30:00,230.6,231.14,229.68,230.56,17618.0,230.6,231.14,229.68,230.56,17618.0
2023-11-02 14:00:00,230.58,230.58,228.12,229.67,11618.0,230.58,230.58,228.12,229.67,11618.0
2023-11-02 14:30:00,229.73,230.68,229.57,230.07,58808.0,229.73,230.68,229.57,230.07,58808.0
2023-11-02 15:00:00,230.11,231.74,229.84,231.51,27253.0,230.11,231.74,229.84,231.51,27253.0
2023-11-02 15:30:00,231.62,232.78,231.57,232.48,116563.0,231.62,232.78,231.57,232.48,116563.0
2023-11-03 09:30:00,237.26,244.52,236.11,242.84,74033.0,237.26,244.52,236.11,242.84,74033.0
2023-11-03 10:00:00,243.44,244.48,242.44,242.44,19953.0,243.44,244.48,242.44,242.44,19953.0
2023-11-03 10:30:00,242.68,243.16,241.63,242.58,18785.0,242.68,243.16,241.63,242.58,18785.0
2023-11-03 11:00:00,242.61,243.23,241.82,242.88,22830.0,242.61,243.23,241.82,242.88,22830.0
2023-11-03 11:30:00,242.99,243.56,242.67,243.24,23284.0,242.99,243.56,242.67,243.24,23284.0
2023-11-03 12:00:00,243.18,244.75,242.78,244.75,23916.0,243.18,244.75,242.78,244.75,23916.0
2023-11-03 12:30:00,245.12,245.51,243.59,244.28,16836.0,245.12,245.51,243.59,244.28,16836.0
2023-11-03 13:00:00,244.48,244.93,244.25,244.58,5870.0,244.48,244.93,244.25,244.58,5870.0
2023-11-03 13:30:00,244.58,244.7,243.23,243.51,5600.0,244.58,244.7,243.23,243.51,5600.0
2023-11-03 14:00:00,243.34,243.34,242.38,242.46,9525.0,243.34,243.34,242.38,242.46,9525.0
2023-11-03 14:30:00,242.66,243.06,242.37,243.0,13058.0,242.66,243.06,242.37,243.0,13058.0
2023-11-03 15:00:00,242.92,243.53,242.34,242.67,16564.0,242.92,243.53,242.34,242.67,16564.0
2023-11-03 15:30:00,242.53,242.6,240.26,240.71,72460.0,242.53,242.6,240.26,240.71,72460.0
2023-11-06 09:30:00,240.35,241.66,238.89,241.19,12084.0,240.35,241.66,238.89,241.19,12084.0
2023-11-06 10:00:00,241.14,242.13,240.9,241.68,8794.0,241.14,242.13,240.9,241.68,8794.0
2023-11-06 10:30:00,241.78,242.1,237.43,242.1,17266.0,241.78,242.1,237.43,242.1,17266.0
2023-11-06 11:00:00,241.9,242.5,241.16,241.17,15275.0,241.9,242.5,241.16,241.17,15275.0
2023-11-06 11:30:00,241.03,242.38,240.71,242.38,7917.0,241.03,242.38,240.71,242.38,7917.0
2023-11-06 12:00:00,242.45,243.15,241.35,241.76,10325.0,242.45,243.15,241.35,241.76,10325.0
2023-11-06 12:30:00,241.85,242.07,241.57,241.81,3335.0,241.85,242.07,241.57,241.81,3335.0
2023-11-06 13:00:00,241.66,241.69,240.37,240.66,5609.0,241.66,241.69,240.37,240.66,5609.0
2023-11-06 13:30:00,240.86,241.11,240.21,240.59,10786.0,240.86,241.11,240.21,240.59,10786.0
2023-11-06 14:00:00,240.63,240.99,240.35,240.99,4114.0,240.63,240.99,240.35,240.99,4114.0
2023-11-06 14:30:00,240.92,242.09,240.84,241.81,8822.0,240.92,242.09,240.84,241.81,8822.0
2023-11-06 15:00:00,241.93,243.05,241.93,243.05,8599.0,241.93,243.05,241.93,243.05,8599.0
2023-11-06 15:30:00,242.89,245.04,242.5,245.03,52263.0,242.89,245.04,242.5,245.03,52263.0
2023-11-07 09:30:00,244.09,247.28,244.0,247.0,33142.0,244.09,247.28,244.0,247.0,33142.0
2023-11-07 10:00:00,247.29,247.3,244.83,246.65,17360.0,247.29,247.3,244.83,246.65,17360.0
2023-11-07 10:30:00,246.74,247.92,246.68,247.92,9157.0,246.74,247.92,246.68,247.92,9157.0
2023-11-07 11:00:00,247.15,247.15,245.8,245.86,3292.0,247.15,247.15,245.8,245.86,3292.0
2023-11-07 11:30:00,245.62,246.24,245.34,245.59,4138.0,245.62,246.24,245.34,245.59,4138.0
2023-11-07 12:00:00,245.63,245.88,245.44,245.66,7065.0,245.63,245.88,245.44,245.66,7065.0
2023-11-07 12:30:00,245.55,245.85,244.88,245.2,4619.0,245.55,245.85,244.88,245.2,4619.0
2023-11-07 13:00:00,244.95,245.62,244.76,245.22,4848.0,244.95,245.62,244.76,245.22,4848.0
2023-11-07 13:30:00,245.32,245.69,245.03,245.03,3596.0,245.32,245.69,245.03,245.03,3596.0
2023-11-07 14:00:00,245.13,245.17,244.4,244.4,2044.0,245.13,245.17,244.4,244.4,2044.0
2023-11-07 14:30:00,244.52,244.7,243.92,244.27,12184.0,244.52,244.7,243.92,244.27,12184.0
2023-11-07 15:00:00,244.47,245.8,244.34,245.78,8006.0,244.47,245.8,244.34,245.78,8006.0
2023-11-07 15:30:00,245.9,246.66,244.48,244.8,29896.0,245.9,246.66,244.48,244.8,29896.0
2023-11-08 09:30:00,245.08,247.33,244.95,247.06,4771.0,245.08,247.33,244.95,247.06,4771.0
2023-11-08 10:00:00,246.24,246.26,244.66,244.66,7678.0,246.24,246.26,244.66,244.66,7678.0
2023-11-08 10:30:00,244.24,244.97,244.07,244.07,2930.0,244.24,244.97,244.07,244.07,2930.0
2023-11-08 11:00:00,244.65,245.58,244.58,245.58,2137.0,244.65,245.58,244.58,245.58,2137.0
2023-11-08 11:30:00,245.81,245.84,245.36,245.49,2588.0,245.81,245.84,245.36,245.49,2588.0
2023-11-08 12:00:00,245.51,245.71,244.75,244.84,2440.0,245.51,245.71,244.75,244.84,2440.0
2023-11-08 12:30:00,244.96,245.34,244.88,244.99,3190.0,244.96,245.34,244.88,244.99,3190.0
2023-11-08 13:00:00,244.92,246.31,244.91,246.31,4671.0,244.92,246.31,244.91,246.31,4671.0
2023-11-08 13:30:00,246.14,246.35,246.12,246.17,1164.0,246.14,246.35,246.12,246.17,1164.0
2023-11-08 14:00:00,246.34,246.57,245.69,245.69,2117.0,246.34,246.57,245.69,245.69,2117.0
2023-11-08 14:30:00,246.25,247.63,246.25,246.89,19764.0,246.25,247.63,246.25,246.89,19764.0
2023-11-08 15:00:00,247.1,247.74,246.91,247.54,25737.0,247.1,247.74,246.91,247.54,25737.0
2023-11-08 15:30:00,247.52,247.64,246.69,247.14,29992.0,247.52,247.64,246.69,247.14,29992.0
2023-11-09 09:30:00,248.0,248.26,245.98,246.1,1958.0,248.0,248.26,245.98,246.1,1958.0
2023-11-09 10:00:00,246.6,247.97,245.01,245.26,8058.0,246.6,247.97,245.01,245.26,8058.0
2023-11-09 10:30:00,245.04,245.62,241.35,241.96,18270.0,245.04,245.62,241.35,241.96,18270.0
2023-11-09 11:00:00,242.51,243.0,240.53,240.54,15296.0,242.51,243.0,240.53,240.54,15296.0
2023-11-09 11:30:00,240.52,240.7,236.94,237.37,35112.0,240.52,240.7,236.94,237.37,35112.0
2023-11-09 12:00:00,237.38,237.38,235.44,235.97,18406.0,237.38,237.38,235.44,235.97,18406.0
2023-11-09 12:30:00,235.99,236.83,234.67,235.72,22526.0,235.99,236.83,234.67,235.72,22526.0
2023-11-09 13:00:00,235.65,237.92,234.54,237.86,19567.0,235.65,237.92,234.54,237.86,19567.0
2023-11-09 13:30:00,237.59,239.21,237.35,238.9,19410.0,237.59,239.21,237.35,238.9,19410.0
2023-11-09 14:00:00,238.44,238.45,236.28,237.05,20980.0,238.44,238.45,236.28,237.05,20980.0
2023-11-09 14:30:00,236.62,238.14,236.62,237.59,35719.0,236.62,238.14,236.62,237.59,35719.0
2023-11-09 15:00:00,237.59,238.03,237.06,237.06,14639.0,237.59,238.03,237.06,237.06,14639.0
2023-11-09 15:30:00,237.15,237.3,236.02,237.08,49335.0,237.15,237.3,236.02,237.08,49335.0
2023-11-10 09:30:00,238.61,238.61,234.67,237.34,7723.0,238.61,238.61,234.67,237.34,7723.0
2023-11-10 10:00:00,237.02,237.88,232.41,232.42,10700.0,237.02,237.88,232.41,232.42,10700.0
2023-11-10 10:30:00,232.13,233.74,231.91,233.58,7697.0,232.13,233.74,231.91,233.58,7697.0
2023-11-10 11:00:00,233.65,235.03,233.65,234.52,10464.0,233.65,235.03,233.65,234.52,10464.0
2023-11-10 11:30:00,234.72,234.72,232.54,232.54,7590.0,234.72,234.72,232.54,232.54,7590.0
2023-11-10 12:00:00,232.9,234.19,232.9,234.04,5532.0,232.9,234.19,232.9,234.04,5532.0
2023-11-10 12:30:00,233.9,235.64,233.9,235.31,4022.0,233.9,235.64,233.9,235.31,4022.0
2023-11-10 13:00:00,235.36,235.92,235.0,235.58,5105.0,235.36,235.92,235.0,235.58,5105.0
2023-11-10 13:30:00,235.93,236.21,235.44,235.96,6596.0,235.93,236.21,235.44,235.96,6596.0
2023-11-10 14:00:00,236.07,237.1,236.07,236.14,5323.0,236.07,237.1,236.07,236.14,5323.0
2023-11-10 14:30:00,236.1,236.1,235.0,235.21,6526.0,236.1,236.1,235.0,235.21,6526.0
2023-11-10 15:00:00,235.1,236.15,234.99,235.84,11298.0,235.1,236.15,234.99,235.84,11298.0
2023-11-10 15:30:00,235.86,235.86,234.37,235.35,44661.0,235.86,235.86,234.37,235.35,44661.0
2023-11-13 09:30:00,233.33,234.29,232.83,233.84,6502.0,233.33,234.29,232.83,233.84,6502.0
2023-11-13 10:00:00,233.24,234.31,232.94,234.29,3290.0,233.24,234.31,232.94,234.29,3290.0
2023-11-13 10:30:00,234.24,234.88,233.65,234.56,4051.0,234.24,234.88,233.65,234.56,4051.0
2023-11-13 11:00:00,234.59,235.94,234.43,235.94,6652.0,234.59,235.94,234.43,235.94,6652.0
2023-11-13 11:30:00,235.96,236.66,235.8,236.18,11638.0,235.96,236.66,235.8,236.18,11638.0
2023-11-13 12:00:00,235.99,236.14,235.36,235.79,5562.0,235.99,236.14,235.36,235.79,5562.0
2023-11-13 12:30:00,235.69,235.91,235.0,235.39,8844.0,235.69,235.91,235.0,235.39,8844.0
2023-11-13 13:00:00,235.9,235.9,235.0,235.47,8939.0,235.9,235.9,235.0,235.47,8939.0
2023-11-13 13:30:00,235.31,236.44,235.25,235.93,4951.0,235.31,236.44,235.25,235.93,4951.0
2023-11-13 14:00:00,235.93,236.47,235.92,236.43,7197.0,235.93,236.47,235.92,236.43,7197.0
2023-11-13 14:30:00,236.46,236.56,236.0,236.22,8045.0,236.46,236.56,236.0,236.22,8045.0
2023-11-13 15:00:00,236.56,236.63,236.15,236.35,2647.0,236.56,236.63,236.15,236.35,2647.0
2023-11-13 15:30:00,236.35,236.44,234.13,234.75,62684.0,236.35,236.44,234.13,234.75,62684.0
2023-11-14 09:30:00,241.46,246.71,240.86,246.11,12885.0,241.46,246.71,240.86,246.11,12885.0
2023-11-14 10:00:00,245.96,247.5,245.75,246.72,16865.0,245.96,247.5,245.75,246.72,16865.0
2023-11-14 10:30:00,247.36,249.8,247.36,249.77,11158.0,247.36,249.8,247.36,249.77,11158.0
2023-11-14 11:00:00,249.99,251.12,249.99,250.51,13141.0,249.99,251.12,249.99,250.51,13141.0
2023-11-14 11:30:00,250.44,251.51,249.61,250.08,7930.0,250.44,251.51,249.61,250.08,7930.0
2023-11-14 12:00:00,250.29,250.78,249.73,250.61,5999.0,250.29,250.78,249.73,250.61,5999.0
2023-11-14 12:30:00,250.61,250.86,248.94,249.08,14126.0,250.61,250.86,248.94,249.08,14126.0
2023-11-14 13:00:00,249.4,249.4,248.75,248.99,3605.0,249.4,249.4,248.75,248.99,3605.0
2023-11-14 13:30:00,249.15,249.73,247.09,247.09,5134.0,249.15,249.73,247.09,247.09,5134.0
2023-11-14 14:00:00,246.77,247.04,245.93,245.93,6055.0,246.77,247.04,245.93,245.93,6055.0
2023-11-14 14:30:00,246.13,246.55,245.77,246.5,10518.0,246.13,246.55,245.77,246.5,10518.0
2023-11-14 15:00:00,246.51,248.08,246.39,247.36,11721.0,246.51,248.08,246.39,247.36,11721.0
2023-11-14 15:30:00,247.24,247.83,246.88,247.73,59387.0,247.24,247.83,246.88,247.73,59387.0
2023-11-15 09:30:00,249.17,252.6,248.73,251.62,5424.0,249.17,252.6,248.73,251.62,5424.0
2023-11-15 10:00:00,251.81,252.75,251.22,252.16,40387.0,251.81,252.75,251.22,252.16,40387.0
2023-11-15 10:30:00,252.31,253.0,251.99,252.36,4030.0,252.31,253.0,251.99,252.36,4030.0
2023-11-15 11:00:00,252.31,252.56,251.76,252.35,2273.0,252.31,252.56,251.76,252.35,2273.0
2023-11-15 11:30:00,251.92,252.03,249.63,249.63,3060.0,251.92,252.03,249.63,249.63,3060.0
2023-11-15 12:00:00,249.9,251.48,249.89,251.48,3400.0,249.9,251.48,249.89,251.48,3400.0
2023-11-15 12:30:00,251.6,251.63,250.43,250.7,2737.0,251.6,251.63,250.43,250.7,2737.0
2023-11-15 13:00:00,249.84,250.02,249.03,250.02,2464.0,249.84,250.02,249.03,250.02,2464.0
2023-11-15 13:30:00,250.2,251.35,250.15,251.35,3374.0,250.2,251.35,250.15,251.35,3374.0
2023-11-15 14:00:00,251.49,252.4,251.41,252.4,8531.0,251.49,252.4,251.41,252.4,8531.0
2023-11-15 14:30:00,252.51,253.02,252.21,253.01,7113.0,252.51,253.02,252.21,253.01,7113.0
2023-11-15 15:00:00,252.99,253.39,252.73,253.39,8802.0,252.99,253.39,252.73,253.39,8802.0
2023-11-15 15:30:00,253.37,253.89,252.48,253.62,63177.0,253.37,253.89,252.48,253.62,63177.0
2023-11-16 09:30:00,252.0,254.46,252.0,252.28,28278.0,252.0,254.46,252.0,252.28,28278.0
2023-11-16 10:00:00,252.28,253.78,251.68,253.63,13354.0,252.28,253.78,251.68,253.63,13354.0
2023-11-16 10:30:00,253.72,254.57,253.4,254.07,7890.0,253.72,254.57,253.4,254.07,7890.0
2023-11-16 11:00:00,254.08,255.65,253.91,255.55,6059.0,254.08,255.65,253.91,255.55,6059.0
2023-11-16 11:30:00,255.31,255.64,254.18,254.82,5272.0,255.31,255.64,254.18,254.82,5272.0
2023-11-16 12:00:00,254.62,255.82,254.3,255.82,4831.0,254.62,255.82,254.3,255.82,4831.0
2023-11-16 12:30:00,255.59,257.01,255.59,256.47,7178.0,255.59,257.01,255.59,256.47,7178.0
2023-11-16 13:00:00,256.65,256.66,254.77,256.12,5115.0,256.65,256.66,254.77,256.12,5115.0
2023-11-16 13:30:00,255.93,256.22,255.07,256.21,6985.0,255.93,256.22,255.07,256.21,6985.0
2023-11-16 14:00:00,256.12,256.12,254.39,254.52,10186.0,256.12,256.12,254.39,254.52,10186.0
2023-11-16 14:30:00,254.53,255.79,254.31,255.36,7648.0,254.53,255.79,254.31,255.36,7648.0
2023-11-16 15:00:00,255.53,256.32,255.53,255.84,15454.0,255.53,256.32,255.53,255.84,15454.0
2023-11-16 15:30:00,255.75,256.32,255.48,255.98,68982.0,255.75,256.32,255.48,255.98,68982.0
2023-11-17 09:30:00,258.56,259.0,256.94,257.19,36902.0,258.56,259.0,256.94,257.19,36902.0
2023-11-17 10:00:00,257.1,259.81,257.05,259.34,26881.0,257.1,259.81,257.05,259.34,26881.0
2023-11-17 10:30:00,259.56,261.59,259.56,261.08,22131.0,259.56,261.59,259.56,261.08,22131.0
2023-11-17 11:00:00,261.04,261.11,259.77,260.3,14152.0,261.04,261.11,259.77,260.3,14152.0
2023-11-17 11:30:00,260.65,261.36,260.39,261.14,33331.0,260.65,261.36,260.39,261.14,33331.0
2023-11-17 12:00:00,260.94,261.37,260.28,260.39,8287.0,260.94,261.37,260.28,260.39,8287.0
2023-11-17 12:30:00,260.5,260.69,259.78,260.23,4098.0,260.5,260.69,259.78,260.23,4098.0
2023-11-17 13:00:00,260.36,260.61,259.95,259.97,10294.0,260.36,260.61,259.95,259.97,10294.0
2023-11-17 13:30:00,260.14,260.15,259.05,259.17,6973.0,260.14,260.15,259.05,259.17,6973.0
2023-11-17 14:00:00,259.47,260.06,259.34,259.43,5757.0,259.47,260.06,259.34,259.43,5757.0
2023-11-17 14:30:00,259.52,260.05,259.52,259.96,6906.0,259.52,260.05,259.52,259.96,6906.0
2023-11-17 15:00:00,259.97,259.99,259.4,259.52,16800.0,259.97,259.99,259.4,259.52,16800.0
2023-11-17 15:30:00,259.63,259.66,258.23,258.24,93188.0,259.63,259.66,258.23,258.24,93188.0
2023-11-20 09:30:00,258.7,259.55,256.12,259.54,31882.0,258.7,259.55,256.12,259.54,31882.0
2023-11-20 10:00:00,259.44,261.36,259.44,260.7,24915.0,259.44,261.36,259.44,260.7,24915.0
2023-11-20 10:30:00,260.63,261.0,260.18,260.6,6665.0,260.63,261.0,260.18,260.6,6665.0
2023-11-20 11:00:00,260.91,261.45,260.35,260.55,9115.0,260.91,261.45,260.35,260.55,9115.0
2023-11-20 11:30:00,260.46,260.9,260.06,260.13,8833.0,260.46,260.9,260.06,260.13,8833.0
2023-11-20 12:00:00,259.88,260.87,259.61,260.34,9137.0,259.88,260.87,259.61,260.34,9137.0
2023-11-20 12:30:00,260.32,260.69,259.78,260.13,11205.0,260.32,260.69,259.78,260.13,11205.0
2023-11-20 13:00:00,259.9,261.06,259.9,260.71,13314.0,259.9,261.06,259.9,260.71,13314.0
2023-11-20 13:30:00,260.7,261.35,260.53,260.98,11495.0,260.7,261.35,260.53,260.98,11495.0
2023-11-20 14:00:00,260.99,261.12,260.0,260.16,12067.0,260.99,261.12,260.0,260.16,12067.0
2023-11-20 14:30:00,260.18,261.49,260.17,261.05,28398.0,260.18,261.49,260.17,261.05,28398.0
2023-11-20 15:00:00,261.0,261.32,260.71,260.88,21319.0,261.0,261.32,260.71,260.88,21319.0
2023-11-20 15:30:00,260.86,260.86,259.86,260.47,83094.0,260.86,260.86,259.86,260.47,83094.0
2023-11-21 09:30:00,258.62,260.29,258.17,259.6,4491.0,258.62,260.29,258.17,259.6,4491.0
2023-11-21 10:00:00,260.12,261.7,259.56,260.08,28062.0,260.12,261.7,259.56,260.08,28062.0
2023-11-21 10:30:00,259.62,260.68,259.38,260.68,2956.0,259.62,260.68,259.38,260.68,2956.0
2023-11-21 11:00:00,260.26,260.29,259.2,259.2,2534.0,260.26,260.29,259.2,259.2,2534.0
2023-11-21 11:30:00,259.17,259.83,258.72,259.73,1755.0,259.17,259.83,258.72,259.73,1755.0
2023-11-21 12:00:00,259.83,260.14,259.61,260.14,6413.0,259.83,260.14,259.61,260.14,6413.0
2023-11-21 12:30:00,260.15,260.17,259.51,260.07,4317.0,260.15,260.17,259.51,260.07,4317.0
2023-11-21 13:00:00,259.87,260.09,259.18,259.85,9738.0,259.87,260.09,259.18,259.85,9738.0
2023-11-21 13:30:00,259.85,259.86,258.82,259.32,8966.0,259.85,259.86,258.82,259.32,8966.0
2023-11-21 14:00:00,259.61,259.65,258.89,259.0,5644.0,259.61,259.65,258.89,259.0,5644.0
2023-11-21 14:30:00,259.08,259.08,258.38,258.51,6086.0,259.08,259.08,258.38,258.51,6086.0
2023-11-21 15:00:00,258.43,259.04,258.13,258.25,10709.0,258.43,259.04,258.13,258.25,10709.0
2023-11-21 15:30:00,258.27,258.99,257.8,258.0,58102.0,258.27,258.99,257.8,258.0,58102.0
2023-11-22 09:30:00,261.1,261.66,259.04,259.26,5677.0,261.1,261.66,259.04,259.26,5677.0
2023-11-22 10:00:00,258.5,259.89,256.46,256.71,114037.0,258.5,259.89,256.46,256.71,114037.0
2023-11-22 10:30:00,256.65,257.41,255.0,255.47,62779.0,256.65,257.41,255.0,255.47,62779.0
2023-11-22 11:00:00,255.46,256.5,254.89,255.31,133801.0,255.46,256.5,254.89,255.31,133801.0
2023-11-22 11:30:00,255.33,257.5,255.04,256.86,39384.0,255.33,257.5,255.04,256.86,39384.0
2023-11-22 12:00:00,256.78,257.0,255.4,255.52,12278.0,256.78,257.0,255.4,255.52,12278.0
2023-11-22 12:30:00,255.25,255.52,254.9,254.92,7508.0,255.25,255.52,254.9,254.92,7508.0
2023-11-22 13:00:00,254.92,255.14,254.07,255.14,6699.0,254.92,255.14,254.07,255.14,6699.0
2023-11-22 13:30:00,255.15,255.28,254.83,254.98,41449.0,255.15,255.28,254.83,254.98,41449.0
2023-11-22 14:00:00,255.08,255.16,254.47,254.84,10044.0,255.08,255.16,254.47,254.84,10044.0
2023-11-22 14:30:00,254.88,254.91,253.97,254.71,12869.0,254.88,254.91,253.97,254.71,12869.0
2023-11-22 15:00:00,254.85,255.3,254.4,254.55,48091.0,254.85,255.3,254.4,254.55,48091.0
2023-11-22 15:30:00,254.65,255.36,254.02,254.62,111881.0,254.65,255.36,254.02,254.62,111881.0
2023-11-24 09:30:00,252.79,254.68,251.43,254.67,7652.0,252.79,254.68,251.43,254.67,7652.0
2023-11-24 10:00:00,254.73,255.58,254.66,255.0,10071.0,254.73,255.58,254.66,255.0,10071.0
2023-11-24 10:30:00,255.15,255.44,254.61,254.99,14752.0,255.15,255.44,254.61,254.99,14752.0
2023-11-24 11:00:00,255.1,255.47,254.63,254.63,13426.0,255.1,255.47,254.63,254.63,13426.0
2023-11-24 11:30:00,254.24,254.95,254.24,254.8,4376.0,254.24,254.95,254.24,254.8,4376.0
2023-11-24 12:00:00,254.81,255.55,254.81,254.94,16850.0,254.81,255.55,254.81,254.94,16850.0
2023-11-24 12:30:00,255.06,255.81,254.83,255.48,93472.0,255.06,255.81,254.83,255.48,93472.0
2023-11-27 09:30:00,255.48,257.6,254.5,256.42,32309.0,255.48,257.6,254.5,256.42,32309.0
2023-11-27 10:00:00,256.88,256.88,255.01,256.01,37367.0,256.88,256.88,255.01,256.01,37367.0
2023-11-27 10:30:00,255.78,256.59,255.78,256.35,11481.0,255.78,256.59,255.78,256.35,11481.0
2023-11-27 11:00:00,256.17,256.5,255.59,256.3,4406.0,256.17,256.5,255.59,256.3,4406.0
2023-11-27 11:30:00,255.96,256.9,255.9,256.45,9804.0,255.96,256.9,255.9,256.45,9804.0
2023-11-27 12:00:00,256.41,256.79,256.25,256.37,5729.0,256.41,256.79,256.25,256.37,5729.0
2023-11-27 12:30:00,256.54,256.9,256.38,256.57,9789.0,256.54,256.9,256.38,256.57,9789.0
2023-11-27 13:00:00,256.45,257.21,256.19,256.58,11469.0,256.45,257.21,256.19,256.58,11469.0
2023-11-27 13:30:00,256.55,256.55,256.26,256.52,679.0,256.55,256.55,256.26,256.52,679.0
2023-11-27 14:00:00,256.44,256.55,255.62,255.78,3718.0,256.44,256.55,255.62,255.78,3718.0
2023-11-27 14:30:00,255.78,255.89,254.57,255.22,8397.0,255.78,255.89,254.57,255.22,8397.0
2023-11-27 15:00:00,255.31,255.37,254.84,255.19,8728.0,255.31,255.37,254.84,255.19,8728.0
2023-11-27 15:30:00,255.06,255.77,254.82,255.42,40657.0,255.06,255.77,254.82,255.42,40657.0
2023-11-28 09:30:00,254.32,256.07,253.38,255.92,9000.0,254.32,256.07,253.38,255.92,9000.0
2023-11-28 10:00:00,255.96,256.6,255.24,255.97,12367.0,255.96,256.6,255.24,255.97,12367.0
2023-11-28 10:30:00,255.68,257.1,255.42,255.9,34474.0,255.68,257.1,255.42,255.9,34474.0
2023-11-28 11:00:00,256.22,256.9,255.85,256.41,35578.0,256.22,256.9,255.85,256.41,35578.0
2023-11-28 11:30:00,256.52,257.22,256.3,257.0,7672.0,256.52,257.22,256.3,257.0,7672.0
2023-11-28 12:00:00,257.0,257.06,256.27,256.64,3745.0,257.0,257.06,256.27,256.64,3745.0
2023-11-28 12:30:00,256.56,257.0,256.18,256.43,6446.0,256.56,257.0,256.18,256.43,6446.0
2023-11-28 13:00:00,256.25,256.29,255.59,255.99,7415.0,256.25,256.29,255.59,255.99,7415.0
2023-11-28 13:30:00,256.02,256.02,255.35,255.75,6015.0,256.02,256.02,255.35,255.75,6015.0
2023-11-28 14:00:00,255.93,256.42,255.86,256.35,2600.0,255.93,256.42,255.86,256.35,2600.0
2023-11-28 14:30:00,256.31,257.13,256.1,256.99,6209.0,256.31,257.13,256.1,256.99,6209.0
2023-11-28 15:00:00,256.99,257.1,256.38,256.84,18779.0,256.99,257.1,256.38,256.84,18779.0
2023-11-28 15:30:00,256.97,257.31,256.42,257.29,52028.0,256.97,257.31,256.42,257.29,52028.0
2023-11-29 09:30:00,260.21,261.89,260.21,261.36,16691.0,260.21,261.89,260.21,261.36,16691.0
2023-11-29 10:00:00,261.81,261.81,260.55,260.92,14950.0,261.81,261.81,260.55,260.92,14950.0
2023-11-29 10:30:00,260.93,262.02,260.68,261.92,8388.0,260.93,262.02,260.68,261.92,8388.0
2023-11-29 11:00:00,261.97,262.43,261.17,261.4,3773.0,261.97,262.43,261.17,261.4,3773.0
2023-11-29 11:30:00,261.06,262.63,260.92,262.62,3220.0,261.06,262.63,260.92,262.62,3220.0
2023-11-29 12:00:00,262.6,262.89,262.0,262.46,4235.0,262.6,262.89,262.0,262.46,4235.0
2023-11-29 12:30:00,262.26,263.54,262.2,262.97,5534.0,262.26,263.54,262.2,262.97,5534.0
2023-11-29 13:00:00,263.04,263.04,261.89,262.63,5462.0,263.04,263.04,261.89,262.63,5462.0
2023-11-29 13:30:00,262.39,262.4,261.22,262.07,11592.0,262.39,262.4,261.22,262.07,11592.0
2023-11-29 14:00:00,261.91,262.54,261.91,262.42,2732.0,261.91,262.54,261.91,262.42,2732.0
2023-11-29 14:30:00,262.33,262.45,261.88,262.34,3928.0,262.33,262.45,261.88,262.34,3928.0
2023-11-29 15:00:00,262.31,262.31,260.74,261.23,8936.0,262.31,262.31,260.74,261.23,8936.0
2023-11-29 15:30:00,261.55,262.09,260.62,262.09,22373.0,261.55,262.09,260.62,262.09,22373.0
2023-11-30 09:30:00,263.07,263.07,259.3,262.57,6508.0,263.07,263.07,259.3,262.57,6508.0
2023-11-30 10:00:00,262.04,262.12,259.14,259.14,1863.0,262.04,262.12,259.14,259.14,1863.0
2023-11-30 10:30:00,259.47,259.65,258.41,259.61,3650.0,259.47,259.65,258.41,259.61,3650.0
2023-11-30 11:00:00,260.31,260.84,260.14,260.45,3948.0,260.31,260.84,260.14,260.45,3948.0
2023-11-30 11:30:00,260.41,260.82,258.7,258.7,12701.0,260.41,260.82,258.7,258.7,12701.0
2023-11-30 12:00:00,259.06,259.77,258.26,258.75,4313.0,259.06,259.77,258.26,258.75,4313.0
2023-11-30 12:30:00,258.85,259.74,258.78,259.42,3124.0,258.85,259.74,258.78,259.42,3124.0
2023-11-30 13:00:00,259.27,259.27,258.7,258.73,4201.0,259.27,259.27,258.7,258.73,4201.0
2023-11-30 13:30:00,258.48,259.05,258.16,258.16,3088.0,258.48,259.05,258.16,258.16,3088.0
2023-11-30 14:00:00,258.5,258.55,258.0,258.06,8136.0,258.5,258.55,258.0,258.06,8136.0
2023-11-30 14:30:00,258.05,259.02,258.0,258.85,4440.0,258.05,259.02,258.0,258.85,4440.0
2023-11-30 15:00:00,258.87,258.87,258.0,258.37,9665.0,258.87,258.87,258.0,258.37,9665.0
2023-11-30 15:30:00,258.31,258.81,257.66,258.35,43285.0,258.31,258.81,257.66,258.35,43285.0
2023-12-01 09:30:00,258.17,258.17,252.03,256.23,17473.0,258.17,258.17,252.03,256.23,17473.0
2023-12-01 10:00:00,256.75,259.21,256.23,257.32,21418.0,256.75,259.21,256.23,257.32,21418.0
2023-12-01 10:30:00,256.51,259.7,256.51,259.7,7106.0,256.51,259.7,256.51,259.7,7106.0
2023-12-01 11:00:00,259.24,260.11,258.46,258.81,18801.0,259.24,260.11,258.46,258.81,18801.0
2023-12-01 11:30:00,258.8,260.53,258.59,259.43,29358.0,258.8,260.53,258.59,259.43,29358.0
2023-12-01 12:00:00,259.51,259.7,258.65,259.04,11002.0,259.51,259.7,258.65,259.04,11002.0
2023-12-01 12:30:00,259.27,259.96,258.69,259.13,14796.0,259.27,259.96,258.69,259.13,14796.0
2023-12-01 13:00:00,258.85,259.39,258.59,258.65,26148.0,258.85,259.39,258.59,258.65,26148.0
2023-12-01 13:30:00,258.62,259.16,258.19,259.0,31181.0,258.62,259.16,258.19,259.0,31181.0
2023-12-01 14:00:00,258.9,259.0,258.22,258.43,16217.0,258.9,259.0,258.22,258.43,16217.0
2023-12-01 14:30:00,258.73,259.0,258.04,258.76,13307.0,258.73,259.0,258.04,258.76,13307.0
2023-12-01 15:00:00,258.81,259.96,258.45,259.84,59610.0,258.81,259.96,258.45,259.84,59610.0
2023-12-01 15:30:00,259.85,260.9,258.65,258.74,185591.0,259.85,260.9,258.65,258.74,185591.0
2023-12-04 09:30:00,254.59,259.38,254.51,256.92,27274.0,254.59,259.38,254.51,256.92,27274.0
2023-12-04 10:00:00,257.48,258.35,256.98,257.83,16216.0,257.48,258.35,256.98,257.83,16216.0
2023-12-04 10:30:00,257.77,259.34,257.01,257.78,16360.0,257.77,259.34,257.01,257.78,16360.0
2023-12-04 11:00:00,257.8,259.99,257.58,259.98,8713.0,257.8,259.99,257.58,259.98,8713.0
2023-12-04 11:30:00,259.9,259.9,258.67,258.68,13966.0,259.9,259.9,258.67,258.68,13966.0
2023-12-04 12:00:00,258.72,258.98,258.09,258.79,13538.0,258.72,258.98,258.09,258.79,13538.0
2023-12-04 12:30:00,258.64,260.7,258.64,260.16,9744.0,258.64,260.7,258.64,260.16,9744.0
2023-12-04 13:00:00,260.13,260.55,259.77,259.87,6930.0,260.13,260.55,259.77,259.87,6930.0
2023-12-04 13:30:00,259.54,260.02,259.23,259.42,6409.0,259.54,260.02,259.23,259.42,6409.0
2023-12-04 14:00:00,259.21,259.71,258.62,258.83,7993.0,259.21,259.71,258.62,258.83,7993.0
2023-12-04 14:30:00,258.98,259.61,258.79,259.42,10428.0,258.98,259.61,258.79,259.42,10428.0
2023-12-04 15:00:00,259.43,259.93,258.84,259.56,12159.0,259.43,259.93,258.84,259.56,12159.0
2023-12-04 15:30:00,259.55,261.52,259.38,261.46,94447.0,259.55,261.52,259.38,261.46,94447.0
2023-12-05 09:30:00,259.78,259.78,256.19,258.7,5234.0,259.78,259.78,256.19,258.7,5234.0
2023-12-05 10:00:00,258.75,260.17,257.8,258.07,4358.0,258.75,260.17,257.8,258.07,4358.0
2023-12-05 10:30:00,257.92,258.1,257.07,257.8,5266.0,257.92,258.1,257.07,257.8,5266.0
2023-12-05 11:00:00,257.88,258.09,256.45,258.0,10653.0,257.88,258.09,256.45,258.0,10653.0
2023-12-05 11:30:00,258.2,258.45,256.82,257.06,5130.0,258.2,258.45,256.82,257.06,5130.0
2023-12-05 12:00:00,257.34,257.85,256.58,256.93,16241.0,257.34,257.85,256.58,256.93,16241.0
2023-12-05 12:30:00,256.9,257.18,255.48,255.97,7097.0,256.9,257.18,255.48,255.97,7097.0
2023-12-05 13:00:00,255.97,256.55,255.38,256.19,9794.0,255.97,256.55,255.38,256.19,9794.0
2023-12-05 13:30:00,256.26,257.02,255.73,256.67,6783.0,256.26,257.02,255.73,256.67,6783.0
2023-12-05 14:00:00,256.89,257.32,256.05,256.69,23071.0,256.89,257.32,256.05,256.69,23071.0
2023-12-05 14:30:00,256.58,256.59,256.0,256.47,7950.0,256.58,256.59,256.0,256.47,7950.0
2023-12-05 15:00:00,256.16,256.25,255.81,255.91,11621.0,256.16,256.25,255.81,255.91,11621.0
2023-12-05 15:30:00,255.9,256.1,255.23,255.6,73862.0,255.9,256.1,255.23,255.6,73862.0
2023-12-06 09:30:00,257.59,258.86,256.86,258.67,3508.0,257.59,258.86,256.86,258.67,3508.0
2023-12-06 10:00:00,259.13,260.93,259.13,259.81,5900.0,259.13,260.93,259.13,259.81,5900.0
2023-12-06 10:30:00,260.42,260.96,260.14,260.51,6577.0,260.42,260.96,260.14,260.51,6577.0
2023-12-06 11:00:00,260.77,261.77,260.72,261.54,5286.0,260.77,261.77,260.72,261.54,5286.0
2023-12-06 11:30:00,261.53,262.09,260.83,261.64,6509.0,261.53,262.09,260.83,261.64,6509.0
2023-12-06 12:00:00,261.85,262.36,261.61,262.36,6376.0,261.85,262.36,261.61,262.36,6376.0
2023-12-06 12:30:00,262.12,262.41,261.0,261.16,3970.0,262.12,262.41,261.0,261.16,3970.0
2023-12-06 13:00:00,261.16,261.34,260.78,261.21,4136.0,261.16,261.34,260.78,261.21,4136.0
2023-12-06 13:30:00,261.0,261.22,260.71,261.18,5613.0,261.0,261.22,260.71,261.18,5613.0
2023-12-06 14:00:00,261.09,261.36,260.81,260.85,7825.0,261.09,261.36,260.81,260.85,7825.0
2023-12-06 14:30:00,260.84,261.23,260.2,260.2,7954.0,260.84,261.23,260.2,260.2,7954.0
2023-12-06 15:00:00,260.2,260.69,259.51,260.35,12735.0,260.2,260.69,259.51,260.35,12735.0
2023-12-06 15:30:00,260.25,260.46,258.5,258.96,33310.0,260.25,260.46,258.5,258.96,33310.0
2023-12-07 09:30:00,258.83,258.89,256.56,257.7,8566.0,258.83,258.89,256.56,257.7,8566.0
2023-12-07 10:00:00,257.78,258.97,256.5,258.77,4947.0,257.78,258.97,256.5,258.77,4947.0
2023-12-07 10:30:00,259.21,260.05,258.53,259.06,5222.0,259.21,260.05,258.53,259.06,5222.0
2023-12-07 11:00:00,259.24,259.65,258.39,258.86,1807.0,259.24,259.65,258.39,258.86,1807.0
2023-12-07 11:30:00,259.22,259.67,258.94,259.51,4189.0,259.22,259.67,258.94,259.51,4189.0
2023-12-07 12:00:00,259.53,259.67,259.25,259.42,16572.0,259.53,259.67,259.25,259.42,16572.0
2023-12-07 12:30:00,259.56,260.64,259.25,259.69,7439.0,259.56,260.64,259.25,259.69,7439.0
2023-12-07 13:00:00,259.8,260.0,259.57,260.0,7727.0,259.8,260.0,259.57,260.0,7727.0
2023-12-07 13:30:00,260.0,261.4,260.0,261.39,4897.0,260.0,261.4,260.0,261.39,4897.0
2023-12-07 14:00:00,261.26,263.53,261.12,263.39,23143.0,261.26,263.53,261.12,263.39,23143.0
2023-12-07 14:30:00,263.13,264.43,263.11,263.94,17336.0,263.13,264.43,263.11,263.94,17336.0
2023-12-07 15:00:00,263.81,264.3,263.5,263.84,16019.0,263.81,264.3,263.5,263.84,16019.0
2023-12-07 15:30:00,263.67,264.66,263.46,264.39,85197.0,263.67,264.66,263.46,264.39,85197.0
2023-12-08 09:30:00,263.79,265.49,262.84,264.23,16888.0,263.79,265.49,262.84,264.23,16888.0
2023-12-08 10:00:00,265.49,267.38,264.79,267.38,5022.0,265.49,267.38,264.79,267.38,5022.0
2023-12-08 10:30:00,266.87,266.87,265.21,265.87,3643.0,266.87,266.87,265.21,265.87,3643.0
2023-12-08 11:00:00,265.76,266.05,263.89,264.26,21793.0,265.76,266.05,263.89,264.26,21793.0
2023-12-08 11:30:00,264.65,265.28,264.11,265.28,2400.0,264.65,265.28,264.11,265.28,2400.0
2023-12-08 12:00:00,265.48,266.26,265.11,266.23,8954.0,265.48,266.26,265.11,266.23,8954.0
2023-12-08 12:30:00,266.17,266.91,266.16,266.82,4392.0,266.17,266.91,266.16,266.82,4392.0
2023-12-08 13:00:00,266.85,267.82,266.39,267.69,3454.0,266.85,267.82,266.39,267.69,3454.0
2023-12-08 13:30:00,267.5,267.57,266.95,267.57,6782.0,267.5,267.57,266.95,267.57,6782.0
2023-12-08 14:00:00,267.6,268.46,267.3,268.46,5160.0,267.6,268.46,267.3,268.46,5160.0
2023-12-08 14:30:00,268.54,269.66,268.46,269.59,6757.0,268.54,269.66,268.46,269.59,6757.0
2023-12-08 15:00:00,269.65,269.67,269.1,269.56,13673.0,269.65,269.67,269.1,269.56,13673.0
2023-12-08 15:30:00,269.59,269.74,268.25,268.39,54122.0,269.59,269.74,268.25,268.39,54122.0
2023-12-11 09:30:00,266.53,270.42,266.53,269.1,8922.0,266.53,270.42,266.53,269.1,8922.0
2023-12-11 10:00:00,269.31,273.0,268.36,271.05,11645.0,269.31,273.0,268.36,271.05,11645.0
2023-12-11 10:30:00,271.6,273.79,271.59,273.65,15773.0,271.6,273.79,271.59,273.65,15773.0
2023-12-11 11:00:00,273.47,273.79,273.07,273.4,8339.0,273.47,273.79,273.07,273.4,8339.0
2023-12-11 11:30:00,273.86,275.27,273.56,275.1,9594.0,273.86,275.27,273.56,275.1,9594.0
2023-12-11 12:00:00,275.4,275.64,274.3,275.51,6917.0,275.4,275.64,274.3,275.51,6917.0
2023-12-11 12:30:00,275.67,277.44,275.49,277.24,20769.0,275.67,277.44,275.49,277.24,20769.0
2023-12-11 13:00:00,277.23,277.56,276.45,277.56,14157.0,277.23,277.56,276.45,277.56,14157.0
2023-12-11 13:30:00,277.61,278.29,276.85,278.24,22208.0,277.61,278.29,276.85,278.24,22208.0
2023-12-11 14:00:00,278.24,278.52,277.71,278.07,12349.0,278.24,278.52,277.71,278.07,12349.0
2023-12-11 14:30:00,278.04,278.24,277.03,277.03,2593.0,278.04,278.24,277.03,277.03,2593.0
2023-12-11 15:00:00,277.04,277.04,275.92,276.0,14269.0,277.04,277.04,275.92,276.0,14269.0
2023-12-11 15:30:00,275.98,276.15,274.83,275.13,66383.0,275.98,276.15,274.83,275.13,66383.0
2023-12-12 09:30:00,275.2,275.67,272.61,274.22,5919.0,275.2,275.67,272.61,274.22,5919.0
2023-12-12 10:00:00,274.41,275.44,274.07,274.55,5831.0,274.41,275.44,274.07,274.55,5831.0
2023-12-12 10:30:00,274.41,274.97,273.99,274.43,8477.0,274.41,274.97,273.99,274.43,8477.0
2023-12-12 11:00:00,274.31,274.74,274.12,274.27,2059.0,274.31,274.74,274.12,274.27,2059.0
2023-12-12 11:30:00,274.29,275.26,274.28,275.06,4057.0,274.29,275.26,274.28,275.06,4057.0
2023-12-12 12:00:00,275.09,275.52,275.03,275.38,3341.0,275.09,275.52,275.03,275.38,3341.0
2023-12-12 12:30:00,275.62,275.66,274.98,274.98,1544.0,275.62,275.66,274.98,274.98,1544.0
2023-12-12 13:00:00,274.71,275.57,274.59,274.93,5283.0,274.71,275.57,274.59,274.93,5283.0
2023-12-12 13:30:00,274.84,275.59,274.69,275.59,3538.0,274.84,275.59,274.69,275.59,3538.0
2023-12-12 14:00:00,275.75,276.32,274.74,276.32,10204.0,275.75,276.32,274.74,276.32,10204.0
2023-12-12 14:30:00,276.29,277.25,276.29,276.88,8312.0,276.29,277.25,276.29,276.88,8312.0
2023-12-12 15:00:00,276.99,277.47,276.44,276.52,5825.0,276.99,277.47,276.44,276.52,5825.0
2023-12-12 15:30:00,276.56,276.56,275.38,276.12,16308.0,276.56,276.56,275.38,276.12,16308.0
2023-12-13 09:30:00,277.05,277.05,275.44,275.5,43288.0,277.05,277.05,275.44,275.5,43288.0
2023-12-13 10:00:00,275.31,275.57,273.98,273.98,4703.0,275.31,275.57,273.98,273.98,4703.0
2023-12-13 10:30:00,274.46,275.22,274.35,274.74,3024.0,274.46,275.22,274.35,274.74,3024.0
2023-12-13 11:00:00,274.75,274.99,274.44,274.54,2644.0,274.75,274.99,274.44,274.54,2644.0
2023-12-13 11:30:00,274.38,274.58,272.91,273.02,5363.0,274.38,274.58,272.91,273.02,5363.0
2023-12-13 12:00:00,273.02,273.16,272.48,272.74,4861.0,273.02,273.16,272.48,272.74,4861.0
2023-12-13 12:30:00,272.7,272.73,272.18,272.48,3720.0,272.7,272.73,272.18,272.48,3720.0
2023-12-13 13:00:00,272.33,272.34,271.42,271.69,2682.0,272.33,272.34,271.42,271.69,2682.0
2023-12-13 13:30:00,271.49,272.33,271.49,271.63,7613.0,271.49,272.33,271.49,271.63,7613.0
2023-12-13 14:00:00,271.85,276.72,271.85,276.72,15303.0,271.85,276.72,271.85,276.72,15303.0
2023-12-13 14:30:00,277.0,280.5,276.66,280.5,13903.0,277.0,280.5,276.66,280.5,13903.0
2023-12-13 15:00:00,280.12,281.66,278.54,279.07,14934.0,280.12,281.66,278.54,279.07,14934.0
2023-12-13 15:30:00,279.07,279.75,278.35,279.29,57942.0,279.07,279.75,278.35,279.29,57942.0
2023-12-14 09:30:00,283.29,288.5,282.81,288.34,18628.0,283.29,288.5,282.81,288.34,18628.0
2023-12-14 10:00:00,288.5,288.76,287.39,288.19,41312.0,288.5,288.76,287.39,288.19,41312.0
2023-12-14 10:30:00,287.88,289.02,287.72,288.61,34648.0,287.88,289.02,287.72,288.61,34648.0
2023-12-14 11:00:00,288.5,288.87,287.87,288.08,9662.0,288.5,288.87,287.87,288.08,9662.0
2023-12-14 11:30:00,288.28,290.77,287.93,290.76,45661.0,288.28,290.77,287.93,290.76,45661.0
2023-12-14 12:00:00,291.0,292.73,290.78,292.28,13566.0,291.0,292.73,290.78,292.28,13566.0
2023-12-14 12:30:00,292.21,292.82,291.6,292.09,15619.0,292.21,292.82,291.6,292.09,15619.0
2023-12-14 13:00:00,291.98,292.34,290.47,290.87,8634.0,291.98,292.34,290.47,290.87,8634.0
2023-12-14 13:30:00,290.68,290.78,287.85,288.54,25163.0,290.68,290.78,287.85,288.54,25163.0
2023-12-14 14:00:00,288.34,289.76,288.25,288.37,29993.0,288.34,289.76,288.25,288.37,29993.0
2023-12-14 14:30:00,288.37,289.21,288.17,289.21,21299.0,288.37,289.21,288.17,289.21,21299.0
2023-12-14 15:00:00,289.23,291.77,289.14,291.61,9399.0,289.23,291.77,289.14,291.61,9399.0
2023-12-14 15:30:00,291.46,291.63,288.92,291.63,90756.0,291.46,291.63,288.92,291.63,90756.0
2023-12-15 09:30:00,290.75,291.55,288.74,290.25,92838.0,290.75,291.55,288.74,290.25,92838.0
2023-12-15 10:00:00,290.54,291.5,290.07,291.5,15003.0,290.54,291.5,290.07,291.5,15003.0
2023-12-15 10:30:00,291.42,297.48,291.26,297.35,19901.0,291.42,297.48,291.26,297.35,19901.0
2023-12-15 11:00:00,297.54,297.54,294.23,294.87,12188.0,297.54,297.54,294.23,294.87,12188.0
2023-12-15 11:30:00,295.0,295.03,292.67,293.55,10743.0,295.0,295.03,292.67,293.55,10743.0
2023-12-15 12:00:00,293.5,293.91,290.34,290.63,19543.0,293.5,293.91,290.34,290.63,19543.0
2023-12-15 12:30:00,290.49,290.71,288.44,288.66,36438.0,290.49,290.71,288.44,288.66,36438.0
2023-12-15 13:00:00,288.49,290.45,288.49,290.45,8772.0,288.49,290.45,288.49,290.45,8772.0
2023-12-15 13:30:00,290.5,290.5,289.06,290.32,8156.0,290.5,290.5,289.06,290.32,8156.0
2023-12-15 14:00:00,290.19,290.7,289.82,290.03,7458.0,290.19,290.7,289.82,290.03,7458.0
2023-12-15 14:30:00,290.1,291.62,290.04,290.88,11565.0,290.1,291.62,290.04,290.88,11565.0
2023-12-15 15:00:00,290.88,291.69,289.03,291.21,40106.0,290.88,291.69,289.03,291.21,40106.0
2023-12-15 15:30:00,291.2,293.99,290.97,293.08,83555.0,291.2,293.99,290.97,293.08,83555.0
2023-12-18 09:30:00,293.79,297.99,292.82,297.61,25534.0,293.79,297.99,292.82,297.61,25534.0
2023-12-18 10:00:00,298.0,298.86,297.32,297.94,26744.0,298.0,298.86,297.32,297.94,26744.0
2023-12-18 10:30:00,297.94,297.94,295.06,295.82,78989.0,297.94,297.94,295.06,295.82,78989.0
2023-12-18 11:00:00,295.63,297.04,295.24,296.32,35773.0,295.63,297.04,295.24,296.32,35773.0
2023-12-18 11:30:00,296.32,296.98,295.86,295.87,16654.0,296.32,296.98,295.86,295.87,16654.0
2023-12-18 12:00:00,296.03,296.21,295.45,295.46,26877.0,296.03,296.21,295.45,295.46,26877.0
2023-12-18 12:30:00,295.58,297.05,294.95,297.05,24753.0,295.58,297.05,294.95,297.05,24753.0
2023-12-18 13:00:00,296.85,297.67,296.35,297.44,14320.0,296.85,297.67,296.35,297.44,14320.0
2023-12-18 13:30:00,297.44,298.49,297.31,298.34,13406.0,297.44,298.49,297.31,298.34,13406.0
2023-12-18 14:00:00,298.34,300.26,298.34,300.13,25800.0,298.34,300.26,298.34,300.13,25800.0
2023-12-18 14:30:00,300.07,300.42,298.78,298.79,41075.0,300.07,300.42,298.78,298.79,41075.0
2023-12-18 15:00:00,298.88,300.07,298.66,299.58,15554.0,298.88,300.07,298.66,299.58,15554.0
2023-12-18 15:30:00,299.82,301.29,299.56,300.5,131094.0,299.82,301.29,299.56,300.5,131094.0
2023-12-19 09:30:00,300.85,301.28,298.38,299.9,22114.0,300.85,301.28,298.38,299.9,22114.0
2023-12-19 10:00:00,299.45,299.87,298.5,299.31,12705.0,299.45,299.87,298.5,299.31,12705.0
2023-12-19 10:30:00,299.28,300.29,298.7,300.29,12278.0,299.28,300.29,298.7,300.29,12278.0
2023-12-19 11:00:00,300.5,302.2,299.66,301.55,8331.0,300.5,302.2,299.66,301.55,8331.0
2023-12-19 11:30:00,301.01,301.72,300.21,300.37,6438.0,301.01,301.72,300.21,300.37,6438.0
2023-12-19 12:00:00,300.37,301.0,299.81,300.55,6460.0,300.37,301.0,299.81,300.55,6460.0
2023-12-19 12:30:00,300.54,300.86,300.18,300.19,4271.0,300.54,300.86,300.18,300.19,4271.0
2023-12-19 13:00:00,300.37,301.12,300.08,301.07,9771.0,300.37,301.12,300.08,301.07,9771.0
2023-12-19 13:30:00,301.18,301.4,300.72,301.12,5022.0,301.18,301.4,300.72,301.12,5022.0
2023-12-19 14:00:00,301.12,301.62,300.5,300.5,10602.0,301.12,301.62,300.5,300.5,10602.0
2023-12-19 14:30:00,300.2,300.28,298.85,299.48,9860.0,300.2,300.28,298.85,299.48,9860.0
2023-12-19 15:00:00,298.99,299.4,297.8,298.12,12904.0,298.99,299.4,297.8,298.12,12904.0
2023-12-19 15:30:00,298.11,298.11,295.19,295.41,67495.0,298.11,298.11,295.19,295.41,67495.0
2023-12-20 09:30:00,294.91,296.33,294.91,295.89,3877.0,294.91,296.33,294.91,295.89,3877.0
2023-12-20 10:00:00,297.41,298.92,296.41,298.67,3160.0,297.41,298.92,296.41,298.67,3160.0
2023-12-20 10:30:00,298.64,299.96,298.33,299.07,5563.0,298.64,299.96,298.33,299.07,5563.0
2023-12-20 11:00:00,299.01,299.93,298.13,298.28,3611.0,299.01,299.93,298.13,298.28,3611.0
2023-12-20 11:30:00,298.66,299.7,298.41,299.42,1416.0,298.66,299.7,298.41,299.42,1416.0
2023-12-20 12:00:00,299.34,299.4,298.35,298.55,1697.0,299.34,299.4,298.35,298.55,1697.0
2023-12-20 12:30:00,298.18,299.32,298.13,299.32,2060.0,298.18,299.32,298.13,299.32,2060.0
2023-12-20 13:00:00,298.87,298.87,297.62,297.63,2410.0,298.87,298.87,297.62,297.63,2410.0
2023-12-20 13:30:00,297.72,297.93,297.52,297.52,1766.0,297.72,297.93,297.52,297.52,1766.0
2023-12-20 14:00:00,297.26,297.26,295.96,296.02,4684.0,297.26,297.26,295.96,296.02,4684.0
2023-12-20 14:30:00,295.94,295.94,291.7,292.74,7679.0,295.94,295.94,291.7,292.74,7679.0
2023-12-20 15:00:00,292.28,292.7,290.73,290.95,5294.0,292.28,292.7,290.73,290.95,5294.0
2023-12-20 15:30:00,291.66,292.7,290.26,290.75,34447.0,291.66,292.7,290.26,290.75,34447.0
2023-12-21 09:30:00,294.66,294.66,289.42,289.76,7093.0,294.66,294.66,289.42,289.76,7093.0
2023-12-21 10:00:00,289.4,291.56,288.79,290.66,8432.0,289.4,291.56,288.79,290.66,8432.0
2023-12-21 10:30:00,290.91,290.91,290.14,290.56,3678.0,290.91,290.91,290.14,290.56,3678.0
2023-12-21 11:00:00,290.88,291.63,290.88,291.56,2956.0,290.88,291.63,290.88,291.56,2956.0
2023-12-21 11:30:00,291.29,291.87,291.09,291.27,1690.0,291.29,291.87,291.09,291.27,1690.0
2023-12-21 12:00:00,290.97,290.97,290.09,290.09,2157.0,290.97,290.97,290.09,290.09,2157.0
2023-12-21 12:30:00,290.1,291.04,290.1,290.26,6018.0,290.1,291.04,290.1,290.26,6018.0
2023-12-21 13:00:00,290.58,290.74,289.42,290.55,6600.0,290.58,290.74,289.42,290.55,6600.0
2023-12-21 13:30:00,290.54,291.06,290.53,290.61,3574.0,290.54,291.06,290.53,290.61,3574.0
2023-12-21 14:00:00,290.59,290.81,289.84,290.81,14181.0,290.59,290.81,289.84,290.81,14181.0
2023-12-21 14:30:00,290.9,291.47,290.88,290.88,2833.0,290.9,291.47,290.88,290.88,2833.0
2023-12-21 15:00:00,291.56,292.25,291.37,292.15,3325.0,291.56,292.25,291.37,292.15,3325.0
2023-12-21 15:30:00,292.5,294.54,292.5,294.15,19015.0,292.5,294.54,292.5,294.15,19015.0
2023-12-22 09:30:00,295.3,297.48,294.23,295.42,10328.0,295.3,297.48,294.23,295.42,10328.0
2023-12-22 10:00:00,295.83,296.65,295.2,296.33,5445.0,295.83,296.65,295.2,296.33,5445.0
2023-12-22 10:30:00,296.5,297.5,296.07,296.96,5637.0,296.5,297.5,296.07,296.96,5637.0
2023-12-22 11:00:00,296.49,297.54,295.82,297.32,4301.0,296.49,297.54,295.82,297.32,4301.0
2023-12-22 11:30:00,297.01,297.48,295.52,296.18,7092.0,297.01,297.48,295.52,296.18,7092.0
2023-12-22 12:00:00,295.97,296.26,295.07,296.2,6423.0,295.97,296.26,295.07,296.2,6423.0
2023-12-22 12:30:00,296.0,297.5,296.0,297.32,8338.0,296.0,297.5,296.0,297.32,8338.0
2023-12-22 13:00:00,297.25,298.03,297.25,297.45,6201.0,297.25,298.03,297.25,297.45,6201.0
2023-12-22 13:30:00,297.44,298.49,297.43,298.09,8938.0,297.44,298.49,297.43,298.09,8938.0
2023-12-22 14:00:00,298.3,298.3,296.0,296.49,25101.0,298.3,298.3,296.0,296.49,25101.0
2023-12-22 14:30:00,296.46,297.96,295.63,297.96,15178.0,296.46,297.96,295.63,297.96,15178.0
2023-12-22 15:00:00,297.78,298.14,297.39,297.49,9556.0,297.78,298.14,297.39,297.49,9556.0
2023-12-22 15:30:00,297.68,297.68,296.63,296.96,28768.0,297.68,297.68,296.63,296.96,28768.0
2023-12-26 09:30:00,296.77,297.28,296.59,297.28,1932.0,296.77,297.28,296.59,297.28,1932.0
2023-12-26 10:00:00,297.44,297.44,296.56,297.03,1465.0,297.44,297.44,296.56,297.03,1465.0
2023-12-26 10:30:00,297.32,297.96,297.1,297.26,3120.0,297.32,297.96,297.1,297.26,3120.0
2023-12-26 11:00:00,297.34,298.28,296.99,298.17,4881.0,297.34,298.28,296.99,298.17,4881.0
2023-12-26 11:30:00,298.54,299.13,298.08,298.29,3981.0,298.54,299.13,298.08,298.29,3981.0
2023-12-26 12:00:00,298.17,299.27,298.17,299.27,3619.0,298.17,299.27,298.17,299.27,3619.0
2023-12-26 12:30:00,299.41,299.41,298.82,298.93,1503.0,299.41,299.41,298.82,298.93,1503.0
2023-12-26 13:00:00,299.25,300.36,299.25,299.74,1981.0,299.25,300.36,299.25,299.74,1981.0
2023-12-26 13:30:00,299.7,299.99,299.08,299.99,5547.0,299.7,299.99,299.08,299.99,5547.0
2023-12-26 14:00:00,299.98,301.05,299.67,300.79,4712.0,299.98,301.05,299.67,300.79,4712.0
2023-12-26 14:30:00,300.47,301.4,300.47,300.96,3087.0,300.47,301.4,300.47,300.96,3087.0
2023-12-26 15:00:00,300.7,302.08,300.69,301.93,11476.0,300.7,302.08,300.69,301.93,11476.0
2023-12-26 15:30:00,301.89,302.14,300.4,301.23,26307.0,301.89,302.14,300.4,301.23,26307.0
2023-12-27 09:30:00,302.08,302.19,300.81,301.18,14355.0,302.08,302.19,300.81,301.18,14355.0
2023-12-27 10:00:00,301.52,301.61,299.85,300.36,906.0,301.52,301.61,299.85,300.36,906.0
2023-12-27 10:30:00,300.37,300.37,299.16,299.9,1600.0,300.37,300.37,299.16,299.9,1600.0
2023-12-27 11:00:00,299.87,300.49,299.86,300.49,2200.0,299.87,300.49,299.86,300.49,2200.0
2023-12-27 11:30:00,300.3,300.93,299.86,299.86,2450.0,300.3,300.93,299.86,299.86,2450.0
2023-12-27 12:00:00,300.32,301.49,300.32,301.47,2213.0,300.32,301.49,300.32,301.47,2213.0
2023-12-27 12:30:00,300.74,301.02,300.63,300.75,3874.0,300.74,301.02,300.63,300.75,3874.0
2023-12-27 13:00:00,299.92,301.1,299.92,300.42,6055.0,299.92,301.1,299.92,300.42,6055.0
2023-12-27 13:30:00,300.41,300.53,299.47,299.53,2320.0,300.41,300.53,299.47,299.53,2320.0
2023-12-27 14:00:00,299.16,299.36,298.46,299.1,4127.0,299.16,299.36,298.46,299.1,4127.0
2023-12-27 14:30:00,299.08,299.11,298.34,299.03,3002.0,299.08,299.11,298.34,299.03,3002.0
2023-12-27 15:00:00,299.08,300.08,298.49,299.05,6437.0,299.08,300.08,298.49,299.05,6437.0
2023-12-27 15:30:00,299.3,300.77,299.3,300.51,20158.0,299.3,300.77,299.3,300.51,20158.0
2023-12-28 09:30:00,300.52,301.89,299.98,301.67,13718.0,300.52,301.89,299.98,301.67,13718.0
2023-12-28 10:00:00,301.92,302.0,300.73,301.41,3534.0,301.92,302.0,300.73,301.41,3534.0
2023-12-28 10:30:00,302.01,302.57,301.75,302.11,3558.0,302.01,302.57,301.75,302.11,3558.0
2023-12-28 11:00:00,301.66,302.32,301.53,302.06,3322.0,301.66,302.32,301.53,302.06,3322.0
2023-12-28 11:30:00,302.13,302.85,301.81,301.82,2691.0,302.13,302.85,301.81,301.82,2691.0
2023-12-28 12:00:00,301.6,301.87,301.12,301.54,2320.0,301.6,301.87,301.12,301.54,2320.0
2023-12-28 12:30:00,301.71,302.02,301.58,301.73,1200.0,301.71,302.02,301.58,301.73,1200.0
2023-12-28 13:00:00,301.62,301.62,299.94,300.34,4893.0,301.62,301.62,299.94,300.34,4893.0
2023-12-28 13:30:00,300.29,300.56,299.26,299.59,3200.0,300.29,300.56,299.26,299.59,3200.0
2023-12-28 14:00:00,299.76,299.88,299.38,299.44,1750.0,299.76,299.88,299.38,299.44,1750.0
2023-12-28 14:30:00,299.6,300.27,299.19,300.25,8255.0,299.6,300.27,299.19,300.25,8255.0
2023-12-28 15:00:00,300.07,300.45,299.64,300.09,6370.0,300.07,300.45,299.64,300.09,6370.0
2023-12-28 15:30:00,300.06,300.31,298.92,298.94,43077.0,300.06,300.31,298.92,298.94,43077.0
2023-12-29 09:30:00,298.62,301.21,298.62,300.91,2940.0,298.62,301.21,298.62,300.91,2940.0
2023-12-29 10:00:00,301.12,301.59,300.15,300.15,3013.0,301.12,301.59,300.15,300.15,3013.0
2023-12-29 10:30:00,300.01,300.57,298.54,299.4,5186.0,300.01,300.57,298.54,299.4,5186.0
2023-12-29 11:00:00,298.9,299.06,298.17,298.43,4370.0,298.9,299.06,298.17,298.43,4370.0
2023-12-29 11:30:00,298.26,299.27,298.0,299.0,4705.0,298.26,299.27,298.0,299.0,4705.0
2023-12-29 12:00:00,299.17,299.17,297.67,297.68,3890.0,299.17,299.17,297.67,297.68,3890.0
2023-12-29 12:30:00,297.94,298.83,297.94,298.83,3338.0,297.94,298.83,297.94,298.83,3338.0
2023-12-29 13:00:00,298.58,299.04,298.23,298.38,6840.0,298.58,299.04,298.23,298.38,6840.0
2023-12-29 13:30:00,298.53,298.84,298.24,298.67,4408.0,298.53,298.84,298.24,298.67,4408.0
2023-12-29 14:00:00,298.42,299.02,298.24,298.93,1756.0,298.42,299.02,298.24,298.93,1756.0
2023-12-29 14:30:00,298.73,299.09,298.34,298.78,3151.0,298.73,299.09,298.34,298.78,3151.0
2023-12-29 15:00:00,298.25,298.79,298.01,298.25,3025.0,298.25,298.79,298.01,298.25,3025.0
2023-12-29 15:30:00,298.22,298.67,297.23,297.4,22118.0,298.22,298.67,297.23,297.4,22118.0
2024-01-02 09:30:00,293.49,296.82,292.48,295.48,6880.0,293.49,296.82,292.48,295.48,6880.0
2024-01-02 10:00:00,296.25,297.11,292.85,292.97,8986.0,296.25,297.11,292.85,292.97,8986.0
2024-01-02 10:30:00,292.97,292.99,290.14,290.95,11601.0,292.97,292.99,290.14,290.95,11601.0
2024-01-02 11:00:00,291.12,293.08,291.12,291.69,9430.0,291.12,293.08,291.12,291.69,9430.0
2024-01-02 11:30:00,291.9,294.15,291.47,294.15,3570.0,291.9,294.15,291.47,294.15,3570.0
2024-01-02 12:00:00,294.13,294.13,292.95,293.0,5364.0,294.13,294.13,292.95,293.0,5364.0
2024-01-02 12:30:00,293.27,294.23,292.96,292.96,6571.0,293.27,294.23,292.96,292.96,6571.0
2024-01-02 13:00:00,293.0,293.68,292.87,293.31,6641.0,293.0,293.68,292.87,293.31,6641.0
2024-01-02 13:30:00,293.36,294.19,293.15,293.55,5602.0,293.36,294.19,293.15,293.55,5602.0
2024-01-02 14:00:00,293.65,293.65,292.13,292.37,14477.0,293.65,293.65,292.13,292.37,14477.0
2024-01-02 14:30:00,292.36,292.36,290.78,290.79,6294.0,292.36,292.36,290.78,290.79,6294.0
2024-01-02 15:00:00,290.61,291.2,289.83,291.17,10454.0,290.61,291.2,289.83,291.17,10454.0
2024-01-02 15:30:00,291.37,292.22,290.66,291.36,63107.0,291.37,292.22,290.66,291.36,63107.0
2024-01-03 09:30:00,286.3,287.24,282.87,282.87,5609.0,286.3,287.24,282.87,282.87,5609.0
2024-01-03 10:00:00,283.35,284.56,282.7,283.67,10702.0,283.35,284.56,282.7,283.67,10702.0
2024-01-03 10:30:00,283.76,283.99,282.17,283.99,4697.0,283.76,283.99,282.17,283.99,4697.0
2024-01-03 11:00:00,284.2,286.32,284.2,286.3,4559.0,284.2,286.32,284.2,286.3,4559.0
2024-01-03 11:30:00,286.88,287.25,286.06,286.71,5713.0,286.88,287.25,286.06,286.71,5713.0
2024-01-03 12:00:00,286.56,286.65,284.51,285.02,7857.0,286.56,286.65,284.51,285.02,7857.0
2024-01-03 12:30:00,284.99,285.66,284.65,285.23,5923.0,284.99,285.66,284.65,285.23,5923.0
2024-01-03 13:00:00,285.4,285.9,285.16,285.89,5085.0,285.4,285.9,285.16,285.89,5085.0
2024-01-03 13:30:00,285.8,286.01,285.33,285.33,4428.0,285.8,286.01,285.33,285.33,4428.0
2024-01-03 14:00:00,285.36,285.82,283.13,284.94,10301.0,285.36,285.82,283.13,284.94,10301.0
2024-01-03 14:30:00,285.02,285.06,282.58,282.58,9717.0,285.02,285.06,282.58,282.58,9717.0
2024-01-03 15:00:00,282.57,282.95,280.6,281.23,11778.0,282.57,282.95,280.6,281.23,11778.0
2024-01-03 15:30:00,281.39,283.3,281.36,282.5,84466.0,281.39,283.3,281.36,282.5,84466.0
2024-01-04 09:30:00,288.83,296.89,288.83,294.8,21699.0,288.83,296.89,288.83,294.8,21699.0
2024-01-04 10:00:00,294.53,296.76,293.98,295.51,12731.0,294.53,296.76,293.98,295.51,12731.0
2024-01-04 10:30:00,295.91,296.98,292.85,292.9,7015.0,295.91,296.98,292.85,292.9,7015.0
2024-01-04 11:00:00,293.44,294.91,293.4,294.0,16308.0,293.44,294.91,293.4,294.0,16308.0
2024-01-04 11:30:00,294.17,294.18,292.21,292.75,12259.0,294.17,294.18,292.21,292.75,12259.0
2024-01-04 12:00:00,292.06,292.06,291.23,291.84,6738.0,292.06,292.06,291.23,291.84,6738.0
2024-01-04 12:30:00,291.58,292.08,291.31,291.93,6266.0,291.58,292.08,291.31,291.93,6266.0
2024-01-04 13:00:00,291.94,292.5,291.93,292.32,3848.0,291.94,292.5,291.93,292.32,3848.0
2024-01-04 13:30:00,292.32,292.92,292.12,292.66,3572.0,292.32,292.92,292.12,292.66,3572.0
2024-01-04 14:00:00,292.49,292.92,291.45,291.83,31610.0,292.49,292.92,291.45,291.83,31610.0
2024-01-04 14:30:00,291.74,292.31,291.09,292.19,24376.0,291.74,292.31,291.09,292.19,24376.0
2024-01-04 15:00:00,292.0,293.21,291.84,291.88,5256.0,292.0,293.21,291.84,291.88,5256.0
2024-01-04 15:30:00,292.02,292.55,290.16,290.24,96509.0,292.02,292.55,290.16,290.24,96509.0
2024-01-05 09:30:00,288.94,295.93,288.94,294.21,4945.0,288.94,295.93,288.94,294.21,4945.0
2024-01-05 10:00:00,294.48,297.06,294.21,296.4,18763.0,294.48,297.06,294.21,296.4,18763.0
2024-01-05 10:30:00,296.68,297.7,293.77,294.12,11947.0,296.68,297.7,293.77,294.12,11947.0
2024-01-05 11:00:00,294.37,294.39,292.45,292.45,5777.0,294.37,294.39,292.45,292.45,5777.0
2024-01-05 11:30:00,291.2,293.63,291.2,292.84,8161.0,291.2,293.63,291.2,292.84,8161.0
2024-01-05 12:00:00,292.74,292.74,291.01,291.31,4470.0,292.74,292.74,291.01,291.31,4470.0
2024-01-05 12:30:00,291.4,291.78,290.7,290.77,5023.0,291.4,291.78,290.7,290.77,5023.0
2024-01-05 13:00:00,290.55,290.61,289.1,290.41,15075.0,290.55,290.61,289.1,290.41,15075.0
2024-01-05 13:30:00,290.44,291.04,290.27,290.66,3712.0,290.44,291.04,290.27,290.66,3712.0
2024-01-05 14:00:00,290.44,291.58,290.3,290.86,5000.0,290.44,291.58,290.3,290.86,5000.0
2024-01-05 14:30:00,290.76,290.76,288.41,288.69,4215.0,290.76,290.76,288.41,288.69,4215.0
2024-01-05 15:00:00,288.62,289.1,287.0,287.46,7591.0,288.62,289.1,287.0,287.46,7591.0
2024-01-05 15:30:00,287.37,289.39,285.93,288.93,64551.0,287.37,289.39,285.93,288.93,64551.0
2024-01-08 09:30:00,295.75,297.39,294.68,296.54,28245.0,295.75,297.39,294.68,296.54,28245.0
2024-01-08 10:00:00,296.54,297.38,296.12,296.25,10034.0,296.54,297.38,296.12,296.25,10034.0
2024-01-08 10:30:00,296.25,297.99,296.25,297.67,16154.0,296.25,297.99,296.25,297.67,16154.0
2024-01-08 11:00:00,297.67,298.17,296.96,297.89,13849.0,297.67,298.17,296.96,297.89,13849.0
2024-01-08 11:30:00,297.91,298.14,297.58,297.75,6597.0,297.91,298.14,297.58,297.75,6597.0
2024-01-08 12:00:00,297.75,298.15,296.77,296.95,11344.0,297.75,298.15,296.77,296.95,11344.0
2024-01-08 12:30:00,296.84,297.97,296.84,297.61,7037.0,296.84,297.97,296.84,297.61,7037.0
2024-01-08 13:00:00,297.54,297.76,296.24,296.57,16488.0,297.54,297.76,296.24,296.57,16488.0
2024-01-08 13:30:00,296.47,297.01,295.79,297.0,30886.0,296.47,297.01,295.79,297.0,30886.0
2024-01-08 14:00:00,297.0,297.22,296.91,297.2,2601.0,297.0,297.22,296.91,297.2,2601.0
2024-01-08 14:30:00,297.21,297.21,296.69,297.01,10286.0,297.21,297.21,296.69,297.01,10286.0
2024-01-08 15:00:00,296.91,297.69,296.54,297.08,18103.0,296.91,297.69,296.54,297.08,18103.0
2024-01-08 15:30:00,297.05,298.01,297.03,297.43,51393.0,297.05,298.01,297.03,297.43,51393.0
2024-01-09 09:30:00,294.51,296.45,292.93,295.39,13686.0,294.51,296.45,292.93,295.39,13686.0
2024-01-09 10:00:00,296.11,297.31,295.03,296.27,7687.0,296.11,297.31,295.03,296.27,7687.0
2024-01-09 10:30:00,296.26,297.5,296.23,296.95,6101.0,296.26,297.5,296.23,296.95,6101.0
2024-01-09 11:00:00,296.97,297.71,296.32,297.66,2529.0,296.97,297.71,296.32,297.66,2529.0
2024-01-09 11:30:00,298.0,298.0,297.34,297.81,1800.0,298.0,298.0,297.34,297.81,1800.0
2024-01-09 12:00:00,297.99,298.39,297.25,297.38,11285.0,297.99,298.39,297.25,297.38,11285.0
2024-01-09 12:30:00,297.59,299.09,297.52,299.01,5718.0,297.59,299.09,297.52,299.01,5718.0
2024-01-09 13:00:00,299.1,299.1,298.31,298.31,3168.0,299.1,299.1,298.31,298.31,3168.0
2024-01-09 13:30:00,297.88,299.44,297.87,298.93,23689.0,297.88,299.44,297.87,298.93,23689.0
2024-01-09 14:00:00,299.0,299.31,298.45,298.65,5439.0,299.0,299.31,298.45,298.65,5439.0
2024-01-09 14:30:00,298.86,299.13,298.18,298.76,11523.0,298.86,299.13,298.18,298.76,11523.0
2024-01-09 15:00:00,299.14,299.15,297.22,297.88,29932.0,299.14,299.15,297.22,297.88,29932.0
2024-01-09 15:30:00,297.87,298.77,297.31,298.76,65998.0,297.87,298.77,297.31,298.76,65998.0
2024-01-10 09:30:00,297.2,300.8,297.2,298.29,9216.0,297.2,300.8,297.2,298.29,9216.0
2024-01-10 10:00:00,297.93,298.91,296.2,298.72,26496.0,297.93,298.91,296.2,298.72,26496.0
2024-01-10 10:30:00,298.96,300.28,298.96,300.28,13955.0,298.96,300.28,298.96,300.28,13955.0
2024-01-10 11:00:00,300.29,300.29,298.8,298.99,6349.0,300.29,300.29,298.8,298.99,6349.0
2024-01-10 11:30:00,299.04,300.25,298.99,300.07,9322.0,299.04,300.25,298.99,300.07,9322.0
2024-01-10 12:00:00,299.65,300.22,299.65,299.74,2264.0,299.65,300.22,299.65,299.74,2264.0
2024-01-10 12:30:00,299.68,300.45,299.68,300.21,2394.0,299.68,300.45,299.68,300.21,2394.0
2024-01-10 13:00:00,300.23,300.65,299.99,300.33,2356.0,300.23,300.65,299.99,300.33,2356.0
2024-01-10 13:30:00,300.57,301.21,300.57,300.86,2351.0,300.57,301.21,300.57,300.86,2351.0
2024-01-10 14:00:00,300.81,301.78,300.81,301.58,4750.0,300.81,301.78,300.81,301.58,4750.0
2024-01-10 14:30:00,301.44,301.87,300.8,300.87,10035.0,301.44,301.87,300.8,300.87,10035.0
2024-01-10 15:00:00,300.65,301.06,299.04,299.19,8580.0,300.65,301.06,299.04,299.19,8580.0
2024-01-10 15:30:00,298.94,299.83,298.27,299.5,38580.0,298.94,299.83,298.27,299.5,38580.0
2024-01-11 09:30:00,298.92,299.08,296.63,298.36,16772.0,298.92,299.08,296.63,298.36,16772.0
2024-01-11 10:00:00,298.14,298.48,296.11,296.57,6443.0,298.14,298.48,296.11,296.57,6443.0
2024-01-11 10:30:00,296.99,297.87,296.5,296.5,3060.0,296.99,297.87,296.5,296.5,3060.0
2024-01-11 11:00:00,296.13,297.61,295.05,295.63,7283.0,296.13,297.61,295.05,295.63,7283.0
2024-01-11 11:30:00,295.5,295.94,295.0,295.35,7475.0,295.5,295.94,295.0,295.35,7475.0
2024-01-11 12:00:00,295.44,296.37,295.44,296.2,3129.0,295.44,296.37,295.44,296.2,3129.0
2024-01-11 12:30:00,295.59,298.19,295.59,298.19,4268.0,295.59,298.19,295.59,298.19,4268.0
2024-01-11 13:00:00,298.97,299.08,298.08,298.66,9606.0,298.97,299.08,298.08,298.66,9606.0
2024-01-11 13:30:00,297.87,299.0,297.74,299.0,4390.0,297.87,299.0,297.74,299.0,4390.0
2024-01-11 14:00:00,298.74,299.86,298.63,299.85,9690.0,298.74,299.86,298.63,299.85,9690.0
2024-01-11 14:30:00,300.0,300.66,299.54,300.53,7096.0,300.0,300.66,299.54,300.53,7096.0
2024-01-11 15:00:00,300.32,300.57,299.12,299.88,23133.0,300.32,300.57,299.12,299.88,23133.0
2024-01-11 15:30:00,299.82,300.82,299.35,299.64,49201.0,299.82,300.82,299.35,299.64,49201.0
2024-01-12 09:30:00,301.25,307.14,301.0,305.68,45235.0,301.25,307.14,301.0,305.68,45235.0
2024-01-12 10:00:00,303.83,308.69,303.72,308.56,34136.0,303.83,308.69,303.72,308.56,34136.0
2024-01-12 10:30:00,308.59,309.38,306.83,307.32,18414.0,308.59,309.38,306.83,307.32,18414.0
2024-01-12 11:00:00,307.03,308.0,306.77,307.6,12489.0,307.03,308.0,306.77,307.6,12489.0
2024-01-12 11:30:00,307.65,308.74,307.48,308.55,7392.0,307.65,308.74,307.48,308.55,7392.0
2024-01-12 12:00:00,308.54,309.04,307.99,308.37,15791.0,308.54,309.04,307.99,308.37,15791.0
2024-01-12 12:30:00,308.44,308.49,307.06,307.36,2973.0,308.44,308.49,307.06,307.36,2973.0
2024-01-12 13:00:00,307.52,307.53,306.94,306.94,1843.0,307.52,307.53,306.94,306.94,1843.0
2024-01-12 13:30:00,307.3,308.2,306.98,307.93,1677.0,307.3,308.2,306.98,307.93,1677.0
2024-01-12 14:00:00,308.06,309.1,308.06,308.93,6941.0,308.06,309.1,308.06,308.93,6941.0
2024-01-12 14:30:00,308.98,309.0,308.3,308.46,8463.0,308.98,309.0,308.3,308.46,8463.0
2024-01-12 15:00:00,308.21,308.67,307.69,308.23,10252.0,308.21,308.67,307.69,308.23,10252.0
2024-01-12 15:30:00,307.83,308.49,307.44,307.73,47167.0,307.83,308.49,307.44,307.73,47167.0
2024-01-16 09:30:00,304.18,304.8,300.77,302.55,10013.0,304.18,304.8,300.77,302.55,10013.0
2024-01-16 10:00:00,302.69,302.73,300.4,302.03,13971.0,302.69,302.73,300.4,302.03,13971.0
2024-01-16 10:30:00,301.5,302.43,300.56,300.56,13773.0,301.5,302.43,300.56,300.56,13773.0
2024-01-16 11:00:00,300.52,301.94,298.93,301.61,4437.0,300.52,301.94,298.93,301.61,4437.0
2024-01-16 11:30:00,301.66,301.8,300.45,300.69,2530.0,301.66,301.8,300.45,300.69,2530.0
2024-01-16 12:00:00,300.76,300.76,300.22,300.22,2487.0,300.76,300.76,300.22,300.22,2487.0
2024-01-16 12:30:00,299.93,300.22,299.68,300.01,2197.0,299.93,300.22,299.68,300.01,2197.0
2024-01-16 13:00:00,299.51,299.51,297.5,297.63,7806.0,299.51,299.51,297.5,297.63,7806.0
2024-01-16 13:30:00,297.61,297.95,296.36,297.21,7498.0,297.61,297.95,296.36,297.21,7498.0
2024-01-16 14:00:00,297.21,297.65,296.6,297.63,30332.0,297.21,297.65,296.6,297.63,30332.0
2024-01-16 14:30:00,297.4,300.03,296.97,299.54,26265.0,297.4,300.03,296.97,299.54,26265.0
2024-01-16 15:00:00,299.59,300.37,298.67,300.01,7531.0,299.59,300.37,298.67,300.01,7531.0
2024-01-16 15:30:00,299.74,300.53,299.42,300.18,27848.0,299.74,300.53,299.42,300.18,27848.0
2024-01-17 09:30:00,295.37,297.0,291.94,291.94,29682.0,295.37,297.0,291.94,291.94,29682.0
2024-01-17 10:00:00,292.0,293.89,291.18,293.13,6449.0,292.0,293.89,291.18,293.13,6449.0
2024-01-17 10:30:00,293.09,294.24,292.73,294.01,7420.0,293.09,294.24,292.73,294.01,7420.0
2024-01-17 11:00:00,294.08,295.62,293.86,295.62,5306.0,294.08,295.62,293.86,295.62,5306.0
2024-01-17 11:30:00,295.03,295.82,295.03,295.66,3957.0,295.03,295.82,295.03,295.66,3957.0
2024-01-17 12:00:00,295.66,295.74,294.96,294.97,10078.0,295.66,295.74,294.96,294.97,10078.0
2024-01-17 12:30:00,295.23,295.63,294.89,295.48,4054.0,295.23,295.63,294.89,295.48,4054.0
2024-01-17 13:00:00,295.33,295.57,294.75,295.03,3485.0,295.33,295.57,294.75,295.03,3485.0
2024-01-17 13:30:00,295.01,295.19,293.76,293.85,17672.0,295.01,295.19,293.76,293.85,17672.0
2024-01-17 14:00:00,293.85,294.14,293.34,293.56,3777.0,293.85,294.14,293.34,293.56,3777.0
2024-01-17 14:30:00,293.8,294.77,293.31,294.35,7597.0,293.8,294.77,293.31,294.35,7597.0
2024-01-17 15:00:00,294.09,294.24,293.73,293.78,5579.0,294.09,294.24,293.73,293.78,5579.0
2024-01-17 15:30:00,293.99,294.99,293.59,294.42,70225.0,293.99,294.99,293.59,294.42,70225.0
2024-01-18 09:30:00,296.11,298.81,296.01,297.53,8264.0,296.11,298.81,296.01,297.53,8264.0
2024-01-18 10:00:00,297.58,297.58,296.78,297.21,8792.0,297.58,297.58,296.78,297.21,8792.0
2024-01-18 10:30:00,297.38,297.8,296.59,297.34,10420.0,297.38,297.8,296.59,297.34,10420.0
2024-01-18 11:00:00,297.11,297.68,296.88,297.68,7816.0,297.11,297.68,296.88,297.68,7816.0
2024-01-18 11:30:00,297.82,298.07,296.17,296.17,1347.0,297.82,298.07,296.17,296.17,1347.0
2024-01-18 12:00:00,296.09,297.3,296.05,297.12,4497.0,296.09,297.3,296.05,297.12,4497.0
2024-01-18 12:30:00,297.71,297.71,295.3,296.27,48059.0,297.71,297.71,295.3,296.27,48059.0
2024-01-18 13:00:00,296.51,296.53,296.02,296.25,9615.0,296.51,296.53,296.02,296.25,9615.0
2024-01-18 13:30:00,296.22,297.2,295.83,296.88,4530.0,296.22,297.2,295.83,296.88,4530.0
2024-01-18 14:00:00,296.93,297.87,296.85,297.75,10671.0,296.93,297.87,296.85,297.75,10671.0
2024-01-18 14:30:00,298.06,298.35,297.67,297.73,7610.0,298.06,298.35,297.67,297.73,7610.0
2024-01-18 15:00:00,297.98,299.5,297.98,299.38,14020.0,297.98,299.5,297.98,299.38,14020.0
2024-01-18 15:30:00,299.53,300.0,299.16,299.71,40951.0,299.53,300.0,299.16,299.71,40951.0
2024-01-19 09:30:00,300.04,300.04,295.97,298.94,36450.0,300.04,300.04,295.97,298.94,36450.0
2024-01-19 10:00:00,299.52,299.52,297.16,297.96,3878.0,299.52,299.52,297.16,297.96,3878.0
2024-01-19 10:30:00,298.34,298.78,297.42,297.98,9525.0,298.34,298.78,297.42,297.98,9525.0
2024-01-19 11:00:00,297.49,299.75,297.49,299.19,11352.0,297.49,299.75,297.49,299.19,11352.0
2024-01-19 11:30:00,299.03,299.65,298.15,299.07,23435.0,299.03,299.65,298.15,299.07,23435.0
2024-01-19 12:00:00,299.1,300.23,299.1,300.08,2798.0,299.1,300.23,299.1,300.08,2798.0
2024-01-19 12:30:00,300.6,300.74,300.0,300.7,2689.0,300.6,300.74,300.0,300.7,2689.0
2024-01-19 13:00:00,300.54,300.55,300.13,300.49,4187.0,300.54,300.55,300.13,300.49,4187.0
2024-01-19 13:30:00,300.56,301.59,300.39,301.59,70695.0,300.56,301.59,300.39,301.59,70695.0
2024-01-19 14:00:00,301.71,301.99,301.28,301.41,4266.0,301.71,301.99,301.28,301.41,4266.0
2024-01-19 14:30:00,301.53,301.54,300.3,301.42,10614.0,301.53,301.54,300.3,301.42,10614.0
2024-01-19 15:00:00,301.59,301.9,300.74,301.03,9227.0,301.59,301.9,300.74,301.03,9227.0
2024-01-19 15:30:00,301.12,301.34,299.78,300.1,101821.0,301.12,301.34,299.78,300.1,101821.0
2024-01-22 09:30:00,303.5,305.83,302.62,303.3,28328.0,303.5,305.83,302.62,303.3,28328.0
2024-01-22 10:00:00,303.37,304.24,301.66,301.81,19897.0,303.37,304.24,301.66,301.81,19897.0
2024-01-22 10:30:00,301.66,301.66,298.3,299.81,31340.0,301.66,301.66,298.3,299.81,31340.0
2024-01-22 11:00:00,299.81,300.9,299.65,300.54,19633.0,299.81,300.9,299.65,300.54,19633.0
2024-01-22 11:30:00,300.84,300.84,298.27,298.83,11752.0,300.84,300.84,298.27,298.83,11752.0
2024-01-22 12:00:00,298.4,298.4,295.95,295.96,4199.0,298.4,298.4,295.95,295.96,4199.0
2024-01-22 12:30:00,296.36,296.64,295.29,295.74,26466.0,296.36,296.64,295.29,295.74,26466.0
2024-01-22 13:00:00,295.63,296.07,295.29,295.81,15895.0,295.63,296.07,295.29,295.81,15895.0
2024-01-22 13:30:00,295.9,297.35,295.89,297.29,8869.0,295.9,297.35,295.89,297.29,8869.0
2024-01-22 14:00:00,297.29,298.56,297.29,297.41,9578.0,297.29,298.56,297.29,297.41,9578.0
2024-01-22 14:30:00,297.88,298.3,297.26,297.75,7124.0,297.88,298.3,297.26,297.75,7124.0
2024-01-22 15:00:00,297.69,297.69,296.94,297.2,5486.0,297.69,297.69,296.94,297.2,5486.0
2024-01-22 15:30:00,297.33,298.99,296.69,298.83,108021.0,297.33,298.99,296.69,298.83,108021.0
2024-01-23 09:30:00,300.8,300.8,297.96,298.85,13199.0,300.8,300.8,297.96,298.85,13199.0
2024-01-23 10:00:00,298.79,300.24,298.41,299.4,9273.0,298.79,300.24,298.41,299.4,9273.0
2024-01-23 10:30:00,298.76,299.13,297.82,298.53,3796.0,298.76,299.13,297.82,298.53,3796.0
2024-01-23 11:00:00,298.79,300.63,298.68,299.83,14191.0,298.79,300.63,298.68,299.83,14191.0
2024-01-23 11:30:00,299.95,300.75,299.67,299.93,18180.0,299.95,300.75,299.67,299.93,18180.0
2024-01-23 12:00:00,299.99,300.32,299.66,300.03,24520.0,299.99,300.32,299.66,300.03,24520.0
2024-01-23 12:30:00,300.01,300.39,299.85,299.9,25151.0,300.01,300.39,299.85,299.9,25151.0
2024-01-23 13:00:00,299.81,300.26,299.75,299.92,28239.0,299.81,300.26,299.75,299.92,28239.0
2024-01-23 13:30:00,300.05,300.4,299.54,300.04,14337.0,300.05,300.4,299.54,300.04,14337.0
2024-01-23 14:00:00,299.85,300.11,299.84,299.89,10465.0,299.85,300.11,299.84,299.89,10465.0
2024-01-23 14:30:00,300.04,300.41,299.72,300.23,22707.0,300.04,300.41,299.72,300.23,22707.0
2024-01-23 15:00:00,300.18,300.38,299.89,299.92,28233.0,300.18,300.38,299.89,299.92,28233.0
2024-01-23 15:30:00,300.01,300.09,298.0,298.11,31235.0,300.01,300.09,298.0,298.11,31235.0
2024-01-24 09:30:00,293.5,293.5,284.84,286.78,59245.0,293.5,293.5,284.84,286.78,59245.0
2024-01-24 10:00:00,286.55,289.25,286.55,288.44,17024.0,286.55,289.25,286.55,288.44,17024.0
2024-01-24 10:30:00,287.99,290.32,286.53,287.42,27628.0,287.99,290.32,286.53,287.42,27628.0
2024-01-24 11:00:00,287.63,288.93,287.63,288.5,69306.0,287.63,288.93,287.63,288.5,69306.0
2024-01-24 11:30:00,288.39,292.05,288.1,292.05,14200.0,288.39,292.05,288.1,292.05,14200.0
2024-01-24 12:00:00,292.72,292.94,289.86,289.95,70344.0,292.72,292.94,289.86,289.95,70344.0
2024-01-24 12:30:00,289.9,290.07,289.46,289.66,6013.0,289.9,290.07,289.46,289.66,6013.0
2024-01-24 13:00:00,289.43,290.07,287.97,288.38,10081.0,289.43,290.07,287.97,288.38,10081.0
2024-01-24 13:30:00,288.24,289.72,287.41,289.64,9166.0,288.24,289.72,287.41,289.64,9166.0
2024-01-24 14:00:00,289.44,290.92,289.38,290.92,24531.0,289.44,290.92,289.38,290.92,24531.0
2024-01-24 14:30:00,291.01,293.03,290.92,291.94,84286.0,291.01,293.03,290.92,291.94,84286.0
2024-01-24 15:00:00,291.85,292.37,290.6,290.95,86857.0,291.85,292.37,290.6,290.95,86857.0
2024-01-24 15:30:00,290.79,291.13,288.28,288.35,66825.0,290.79,291.13,288.28,288.35,66825.0
2024-01-25 09:30:00,291.37,292.24,285.78,289.25,12430.0,291.37,292.24,285.78,289.25,12430.0
2024-01-25 10:00:00,288.51,290.28,288.51,289.57,8080.0,288.51,290.28,288.51,289.57,8080.0
2024-01-25 10:30:00,289.51,289.51,286.84,286.92,23683.0,289.51,289.51,286.84,286.92,23683.0
2024-01-25 11:00:00,286.91,288.82,286.67,287.92,10800.0,286.91,288.82,286.67,287.92,10800.0
2024-01-25 11:30:00,287.71,288.19,287.34,287.6,7608.0,287.71,288.19,287.34,287.6,7608.0
2024-01-25 12:00:00,287.67,287.67,286.36,287.13,7996.0,287.67,287.67,286.36,287.13,7996.0
2024-01-25 12:30:00,286.79,286.79,285.8,286.04,5646.0,286.79,286.79,285.8,286.04,5646.0
2024-01-25 13:00:00,286.15,286.54,285.8,286.07,11090.0,286.15,286.54,285.8,286.07,11090.0
2024-01-25 13:30:00,286.06,286.06,284.38,284.56,19464.0,286.06,286.06,284.38,284.56,19464.0
2024-01-25 14:00:00,284.42,284.48,283.75,283.93,11381.0,284.42,284.48,283.75,283.93,11381.0
2024-01-25 14:30:00,284.0,284.53,283.63,284.53,13821.0,284.0,284.53,283.63,284.53,13821.0
2024-01-25 15:00:00,284.46,285.83,284.34,284.72,37578.0,284.46,285.83,284.34,284.72,37578.0
2024-01-25 15:30:00,284.68,285.59,284.35,284.99,163796.0,284.68,285.59,284.35,284.99,163796.0
2024-01-26 09:30:00,286.08,286.51,284.7,286.17,13535.0,286.08,286.51,284.7,286.17,13535.0
2024-01-26 10:00:00,285.72,286.27,285.49,285.6,6962.0,285.72,286.27,285.49,285.6,6962.0
2024-01-26 10:30:00,286.07,288.58,286.0,287.52,14555.0,286.07,288.58,286.0,287.52,14555.0
2024-01-26 11:00:00,287.56,287.61,286.92,287.23,2200.0,287.56,287.61,286.92,287.23,2200.0
2024-01-26 11:30:00,287.35,287.99,286.91,287.6,5548.0,287.35,287.99,286.91,287.6,5548.0
2024-01-26 12:00:00,287.93,287.94,287.04,287.24,3120.0,287.93,287.94,287.04,287.24,3120.0
2024-01-26 12:30:00,287.07,287.07,285.97,286.35,5858.0,287.07,287.07,285.97,286.35,5858.0
2024-01-26 13:00:00,286.21,286.51,285.53,285.94,2569.0,286.21,286.51,285.53,285.94,2569.0
2024-01-26 13:30:00,286.09,286.25,285.29,286.17,8221.0,286.09,286.25,285.29,286.17,8221.0
2024-01-26 14:00:00,286.36,286.36,285.74,286.05,3754.0,286.36,286.36,285.74,286.05,3754.0
2024-01-26 14:30:00,285.81,286.01,285.39,285.61,5539.0,285.81,286.01,285.39,285.61,5539.0
2024-01-26 15:00:00,285.72,287.18,285.63,287.05,16296.0,285.72,287.18,285.63,287.05,16296.0
2024-01-26 15:30:00,286.98,288.37,286.79,288.35,38703.0,286.98,288.37,286.79,288.35,38703.0
2024-01-29 09:30:00,288.51,290.56,287.71,290.25,18881.0,288.51,290.56,287.71,290.25,18881.0
2024-01-29 10:00:00,289.86,290.31,289.17,289.18,3019.0,289.86,290.31,289.17,289.18,3019.0
2024-01-29 10:30:00,289.46,290.41,288.74,289.0,9675.0,289.46,290.41,288.74,289.0,9675.0
2024-01-29 11:00:00,289.0,289.27,288.79,288.79,22247.0,289.0,289.27,288.79,288.79,22247.0
2024-01-29 11:30:00,289.0,289.62,288.73,289.62,6278.0,289.0,289.62,288.73,289.62,6278.0
2024-01-29 12:00:00,289.78,289.78,289.35,289.76,3652.0,289.78,289.78,289.35,289.76,3652.0
2024-01-29 12:30:00,289.73,289.79,289.22,289.22,7345.0,289.73,289.79,289.22,289.22,7345.0
2024-01-29 13:00:00,289.11,289.22,288.2,288.6,3301.0,289.11,289.22,288.2,288.6,3301.0
2024-01-29 13:30:00,288.43,288.43,287.63,287.88,1617.0,288.43,288.43,287.63,287.88,1617.0
2024-01-29 14:00:00,288.0,288.2,287.29,287.29,2854.0,288.0,288.2,287.29,287.29,2854.0
2024-01-29 14:30:00,287.58,288.6,287.26,288.15,38708.0,287.58,288.6,287.26,288.15,38708.0
2024-01-29 15:00:00,287.98,290.4,287.98,289.86,15185.0,287.98,290.4,287.98,289.86,15185.0
2024-01-29 15:30:00,289.93,290.54,289.02,290.29,67679.0,289.93,290.54,289.02,290.29,67679.0
2024-01-30 09:30:00,289.38,292.54,289.26,292.28,18610.0,289.38,292.54,289.26,292.28,18610.0
2024-01-30 10:00:00,291.68,292.07,289.5,289.5,8551.0,291.68,292.07,289.5,289.5,8551.0
2024-01-30 10:30:00,289.15,289.49,286.49,287.0,3907.0,289.15,289.49,286.49,287.0,3907.0
2024-01-30 11:00:00,286.96,286.96,285.57,286.13,8750.0,286.96,286.96,285.57,286.13,8750.0
2024-01-30 11:30:00,286.63,286.63,286.06,286.42,5605.0,286.63,286.63,286.06,286.42,5605.0
2024-01-30 12:00:00,286.39,286.44,285.25,285.25,11180.0,286.39,286.44,285.25,285.25,11180.0
2024-01-30 12:30:00,285.22,285.64,284.71,285.42,10062.0,285.22,285.64,284.71,285.42,10062.0
2024-01-30 13:00:00,285.25,286.17,284.95,286.12,5635.0,285.25,286.17,284.95,286.12,5635.0
2024-01-30 13:30:00,286.25,286.25,284.5,284.75,8694.0,286.25,286.25,284.5,284.75,8694.0
2024-01-30 14:00:00,284.68,284.85,283.87,284.75,7904.0,284.68,284.85,283.87,284.75,7904.0
2024-01-30 14:30:00,284.57,284.64,283.87,284.25,12424.0,284.57,284.64,283.87,284.25,12424.0
2024-01-30 15:00:00,284.34,284.63,283.77,284.28,8521.0,284.34,284.63,283.77,284.28,8521.0
2024-01-30 15:30:00,284.31,284.31,282.78,282.82,60876.0,284.31,284.31,282.78,282.82,60876.0
2024-01-31 09:30:00,282.01,282.01,276.42,277.06,16081.0,282.01,282.01,276.42,277.06,16081.0
2024-01-31 10:00:00,277.27,278.84,276.79,278.13,23205.0,277.27,278.84,276.79,278.13,23205.0
2024-01-31 10:30:00,278.73,280.15,277.29,279.87,14879.0,278.73,280.15,277.29,279.87,14879.0
2024-01-31 11:00:00,280.5,283.07,280.32,282.67,18417.0,280.5,283.07,280.32,282.67,18417.0
2024-01-31 11:30:00,282.78,282.78,281.42,281.5,4772.0,282.78,282.78,281.42,281.5,4772.0
2024-01-31 12:00:00,281.79,282.33,281.25,282.06,4729.0,281.79,282.33,281.25,282.06,4729.0
2024-01-31 12:30:00,282.14,282.97,281.36,282.97,5403.0,282.14,282.97,281.36,282.97,5403.0
2024-01-31 13:00:00,283.06,283.06,281.41,281.42,8858.0,283.06,283.06,281.41,281.42,8858.0
2024-01-31 13:30:00,281.42,281.9,281.18,281.73,7992.0,281.42,281.9,281.18,281.73,7992.0
2024-01-31 14:00:00,281.5,281.59,279.35,280.06,12325.0,281.5,281.59,279.35,280.06,12325.0
2024-01-31 14:30:00,279.9,282.98,279.9,280.32,30841.0,279.9,282.98,279.9,280.32,30841.0
2024-01-31 15:00:00,279.87,279.87,276.29,276.3,47913.0,279.87,279.87,276.29,276.3,47913.0
2024-01-31 15:30:00,276.25,278.47,276.2,278.06,28901.0,276.25,278.47,276.2,278.06,28901.0
2024-02-01 09:30:00,278.57,280.69,277.78,280.69,6645.0,278.57,280.69,277.78,280.69,6645.0
2024-02-01 10:00:00,278.68,280.01,277.94,279.07,27857.0,278.68,280.01,277.94,279.07,27857.0
2024-02-01 10:30:00,278.9,279.15,276.04,276.19,10262.0,278.9,279.15,276.04,276.19,10262.0
2024-02-01 11:00:00,276.44,277.5,275.83,275.83,38272.0,276.44,277.5,275.83,275.83,38272.0
2024-02-01 11:30:00,275.94,276.51,275.64,276.3,7195.0,275.94,276.51,275.64,276.3,7195.0
2024-02-01 12:00:00,276.37,278.02,276.37,277.3,11421.0,276.37,278.02,276.37,277.3,11421.0
2024-02-01 12:30:00,277.37,284.58,277.37,283.84,33981.0,277.37,284.58,277.37,283.84,33981.0
2024-02-01 13:00:00,284.1,284.21,282.84,283.3,8113.0,284.1,284.21,282.84,283.3,8113.0
2024-02-01 13:30:00,283.41,283.61,281.72,283.19,7783.0,283.41,283.61,281.72,283.19,7783.0
2024-02-01 14:00:00,283.44,283.8,282.96,282.97,6776.0,283.44,283.8,282.96,282.97,6776.0
2024-02-01 14:30:00,282.82,283.99,282.23,283.97,6541.0,282.82,283.99,282.23,283.97,6541.0
2024-02-01 15:00:00,283.94,284.08,283.18,283.83,8713.0,283.94,284.08,283.18,283.83,8713.0
2024-02-01 15:30:00,284.11,285.81,283.95,285.8,43446.0,284.11,285.81,283.95,285.8,43446.0
2024-02-02 09:30:00,284.16,285.53,281.34,285.53,6548.0,284.16,285.53,281.34,285.53,6548.0
2024-02-02 10:00:00,284.58,285.04,282.22,283.41,9865.0,284.58,285.04,282.22,283.41,9865.0
2024-02-02 10:30:00,283.14,284.11,281.03,283.54,5362.0,283.14,284.11,281.03,283.54,5362.0
2024-02-02 11:00:00,283.6,284.92,283.22,284.92,3825.0,283.6,284.92,283.22,284.92,3825.0
2024-02-02 11:30:00,286.33,287.13,285.95,287.13,8475.0,286.33,287.13,285.95,287.13,8475.0
2024-02-02 12:00:00,286.96,287.1,286.07,287.04,6580.0,286.96,287.1,286.07,287.04,6580.0
2024-02-02 12:30:00,287.3,287.91,285.9,286.8,9481.0,287.3,287.91,285.9,286.8,9481.0
2024-02-02 13:00:00,287.07,290.86,287.02,288.81,43069.0,287.07,290.86,287.02,288.81,43069.0
2024-02-02 13:30:00,289.14,289.65,288.02,289.56,5097.0,289.14,289.65,288.02,289.56,5097.0
2024-02-02 14:00:00,290.19,290.98,289.78,290.05,4154.0,290.19,290.98,289.78,290.05,4154.0
2024-02-02 14:30:00,290.26,291.52,290.26,291.25,4583.0,290.26,291.52,290.26,291.25,4583.0
2024-02-02 15:00:00,291.25,292.52,291.0,292.51,21861.0,291.25,292.52,291.0,292.51,21861.0
2024-02-02 15:30:00,292.59,293.11,290.28,290.34,47854.0,292.59,293.11,290.28,290.34,47854.0
2024-02-05 09:30:00,288.61,289.65,287.47,288.98,39001.0,288.61,289.65,287.47,288.98,39001.0
2024-02-05 10:00:00,288.09,288.33,286.12,288.32,23156.0,288.09,288.33,286.12,288.32,23156.0
2024-02-05 10:30:00,288.49,288.76,287.7,288.12,3894.0,288.49,288.76,287.7,288.12,3894.0
2024-02-05 11:00:00,288.23,289.24,288.03,289.03,5023.0,288.23,289.24,288.03,289.03,5023.0
2024-02-05 11:30:00,289.16,289.41,287.98,288.19,5555.0,289.16,289.41,287.98,288.19,5555.0
2024-02-05 12:00:00,288.36,289.26,288.36,288.78,5434.0,288.36,289.26,288.36,288.78,5434.0
2024-02-05 12:30:00,288.78,289.4,288.46,288.9,4751.0,288.78,289.4,288.46,288.9,4751.0
2024-02-05 13:00:00,288.57,288.57,287.87,287.87,3996.0,288.57,288.57,287.87,287.87,3996.0
2024-02-05 13:30:00,288.15,288.74,288.06,288.39,3310.0,288.15,288.74,288.06,288.39,3310.0
2024-02-05 14:00:00,288.2,288.9,288.2,288.72,3087.0,288.2,288.9,288.2,288.72,3087.0
2024-02-05 14:30:00,288.84,289.35,288.8,288.81,3028.0,288.84,289.35,288.8,288.81,3028.0
2024-02-05 15:00:00,288.88,289.13,287.8,288.56,6537.0,288.88,289.13,287.8,288.56,6537.0
2024-02-05 15:30:00,288.49,290.11,288.35,288.94,31857.0,288.49,290.11,288.35,288.94,31857.0
2024-02-06 09:30:00,290.29,291.57,289.04,289.53,7549.0,290.29,291.57,289.04,289.53,7549.0
2024-02-06 10:00:00,288.88,290.58,288.68,289.72,7727.0,288.88,290.58,288.68,289.72,7727.0
2024-02-06 10:30:00,289.82,290.04,288.69,288.79,9631.0,289.82,290.04,288.69,288.79,9631.0
2024-02-06 11:00:00,288.79,289.01,288.28,289.01,4920.0,288.79,289.01,288.28,289.01,4920.0
2024-02-06 11:30:00,288.61,288.61,286.32,286.63,2494.0,288.61,288.61,286.32,286.63,2494.0
2024-02-06 12:00:00,286.38,286.67,284.99,285.06,2600.0,286.38,286.67,284.99,285.06,2600.0
2024-02-06 12:30:00,285.16,286.52,285.16,286.16,2573.0,285.16,286.52,285.16,286.16,2573.0
2024-02-06 13:00:00,286.48,286.69,286.04,286.46,1854.0,286.48,286.69,286.04,286.46,1854.0
2024-02-06 13:30:00,286.55,287.57,286.55,287.4,6338.0,286.55,287.57,286.55,287.4,6338.0
2024-02-06 14:00:00,287.39,287.39,285.49,286.79,6575.0,287.39,287.39,285.49,286.79,6575.0
2024-02-06 14:30:00,287.04,288.51,287.04,288.48,4776.0,287.04,288.51,287.04,288.48,4776.0
2024-02-06 15:00:00,288.56,289.08,288.35,288.82,6151.0,288.56,289.08,288.35,288.82,6151.0
2024-02-06 15:30:00,288.8,289.31,288.27,289.27,26129.0,288.8,289.31,288.27,289.27,26129.0
2024-02-07 09:30:00,289.14,289.14,284.4,286.04,7781.0,289.14,289.14,284.4,286.04,7781.0
2024-02-07 10:00:00,286.05,288.39,285.67,288.38,9845.0,286.05,288.39,285.67,288.38,9845.0
2024-02-07 10:30:00,288.02,289.58,287.46,288.37,6565.0,288.02,289.58,287.46,288.37,6565.0
2024-02-07 11:00:00,288.13,288.27,286.09,286.81,10496.0,288.13,288.27,286.09,286.81,10496.0
2024-02-07 11:30:00,286.46,286.58,285.77,285.78,6280.0,286.46,286.58,285.77,285.78,6280.0
2024-02-07 12:00:00,285.86,285.86,284.85,285.03,8464.0,285.86,285.86,284.85,285.03,8464.0
2024-02-07 12:30:00,285.05,286.07,284.79,285.9,5864.0,285.05,286.07,284.79,285.9,5864.0
2024-02-07 13:00:00,285.89,286.16,284.74,285.13,8639.0,285.89,286.16,284.74,285.13,8639.0
2024-02-07 13:30:00,285.44,286.17,284.85,285.64,9889.0,285.44,286.17,284.85,285.64,9889.0
2024-02-07 14:00:00,285.87,286.12,285.51,285.51,10426.0,285.87,286.12,285.51,285.51,10426.0
2024-02-07 14:30:00,285.73,286.51,285.44,286.3,22231.0,285.73,286.51,285.44,286.3,22231.0
2024-02-07 15:00:00,286.11,286.23,285.34,285.35,13783.0,286.11,286.23,285.34,285.35,13783.0
2024-02-07 15:30:00,285.29,285.78,284.55,285.77,47667.0,285.29,285.78,284.55,285.77,47667.0
2024-02-08 09:30:00,286.09,286.87,284.01,286.87,2985.0,286.09,286.87,284.01,286.87,2985.0
2024-02-08 10:00:00,286.55,288.08,286.13,286.46,9375.0,286.55,288.08,286.13,286.46,9375.0
2024-02-08 10:30:00,286.5,287.0,286.23,286.5,53402.0,286.5,287.0,286.23,286.5,53402.0
2024-02-08 11:00:00,286.5,287.76,286.37,286.88,31208.0,286.5,287.76,286.37,286.88,31208.0
2024-02-08 11:30:00,287.06,287.61,287.06,287.38,10636.0,287.06,287.61,287.06,287.38,10636.0
2024-02-08 12:00:00,287.37,287.49,286.95,287.03,16086.0,287.37,287.49,286.95,287.03,16086.0
2024-02-08 12:30:00,287.0,287.1,286.69,286.99,5878.0,287.0,287.1,286.69,286.99,5878.0
2024-02-08 13:00:00,286.98,287.1,286.27,286.47,6952.0,286.98,287.1,286.27,286.47,6952.0
2024-02-08 13:30:00,286.3,286.3,285.98,286.15,16067.0,286.3,286.3,285.98,286.15,16067.0
2024-02-08 14:00:00,286.09,286.35,286.05,286.29,11168.0,286.09,286.35,286.05,286.29,11168.0
2024-02-08 14:30:00,286.29,286.4,286.07,286.2,10927.0,286.29,286.4,286.07,286.2,10927.0
2024-02-08 15:00:00,286.17,286.48,286.17,286.24,12093.0,286.17,286.48,286.17,286.24,12093.0
2024-02-08 15:30:00,286.36,287.13,285.2,287.13,67756.0,286.36,287.13,285.2,287.13,67756.0
2024-02-09 09:30:00,287.81,289.83,287.81,288.88,23044.0,287.81,289.83,287.81,288.88,23044.0
2024-02-09 10:00:00,289.0,290.41,288.14,288.92,72586.0,289.0,290.41,288.14,288.92,72586.0
2024-02-09 10:30:00,289.0,291.35,288.83,290.41,52380.0,289.0,291.35,288.83,290.41,52380.0
2024-02-09 11:00:00,290.34,290.59,289.75,290.32,11703.0,290.34,290.59,289.75,290.32,11703.0
2024-02-09 11:30:00,290.07,290.2,289.64,290.0,6517.0,290.07,290.2,289.64,290.0,6517.0
2024-02-09 12:00:00,289.97,289.97,289.15,289.46,4455.0,289.97,289.97,289.15,289.46,4455.0
2024-02-09 12:30:00,289.32,289.44,288.63,289.0,6958.0,289.32,289.44,288.63,289.0,6958.0
2024-02-09 13:00:00,289.03,289.15,288.67,289.09,7334.0,289.03,289.15,288.67,289.09,7334.0
2024-02-09 13:30:00,289.02,289.1,288.42,289.0,10514.0,289.02,289.1,288.42,289.0,10514.0
2024-02-09 14:00:00,289.0,289.0,288.48,288.51,8533.0,289.0,289.0,288.48,288.51,8533.0
2024-02-09 14:30:00,288.5,288.5,287.29,287.29,7162.0,288.5,288.5,287.29,287.29,7162.0
2024-02-09 15:00:00,287.3,287.53,287.0,287.16,8990.0,287.3,287.53,287.0,287.16,8990.0
2024-02-09 15:30:00,287.1,287.1,286.07,286.21,52180.0,287.1,287.1,286.07,286.21,52180.0
2024-02-12 09:30:00,287.23,288.24,285.93,287.72,43130.0,287.23,288.24,285.93,287.72,43130.0
2024-02-12 10:00:00,287.72,289.64,287.55,289.22,40863.0,287.72,289.64,287.55,289.22,40863.0
2024-02-12 10:30:00,289.28,291.48,289.28,291.07,13534.0,289.28,291.48,289.28,291.07,13534.0
2024-02-12 11:00:00,291.07,291.86,290.66,291.35,51959.0,291.07,291.86,290.66,291.35,51959.0
2024-02-12 11:30:00,291.21,291.5,290.31,290.7,17088.0,291.21,291.5,290.31,290.7,17088.0
2024-02-12 12:00:00,290.73,291.3,289.81,290.77,15640.0,290.73,291.3,289.81,290.77,15640.0
2024-02-12 12:30:00,290.74,291.0,290.33,290.69,19496.0,290.74,291.0,290.33,290.69,19496.0
2024-02-12 13:00:00,290.75,292.2,290.69,290.81,28161.0,290.75,292.2,290.69,290.81,28161.0
2024-02-12 13:30:00,290.71,290.76,289.75,289.88,8798.0,290.71,290.76,289.75,289.88,8798.0
2024-02-12 14:00:00,289.87,291.05,289.13,290.05,33683.0,289.87,291.05,289.13,290.05,33683.0
2024-02-12 14:30:00,289.93,290.78,289.86,290.04,57141.0,289.93,290.78,289.86,290.04,57141.0
2024-02-12 15:00:00,290.03,290.31,289.56,289.63,14782.0,290.03,290.31,289.56,289.63,14782.0
2024-02-12 15:30:00,289.63,290.81,289.36,290.79,115655.0,289.63,290.81,289.36,290.79,115655.0
2024-02-13 09:30:00,281.73,281.88,274.2,278.32,22408.0,281.73,281.88,274.2,278.32,22408.0
2024-02-13 10:00:00,279.13,279.24,273.14,275.79,14721.0,279.13,279.24,273.14,275.79,14721.0
2024-02-13 10:30:00,275.83,276.47,275.02,275.25,8372.0,275.83,276.47,275.02,275.25,8372.0
2024-02-13 11:00:00,275.18,276.79,275.18,276.44,12572.0,275.18,276.79,275.18,276.44,12572.0
2024-02-13 11:30:00,276.21,276.94,275.39,275.39,15884.0,276.21,276.94,275.39,275.39,15884.0
2024-02-13 12:00:00,275.23,275.23,273.17,273.21,12453.0,275.23,275.23,273.17,273.21,12453.0
2024-02-13 12:30:00,273.32,274.34,273.18,273.91,11283.0,273.32,274.34,273.18,273.91,11283.0
2024-02-13 13:00:00,273.93,273.93,273.0,273.0,5488.0,273.93,273.93,273.0,273.0,5488.0
2024-02-13 13:30:00,272.9,273.86,272.8,273.01,12641.0,272.9,273.86,272.8,273.01,12641.0
2024-02-13 14:00:00,272.97,273.35,272.13,272.51,7333.0,272.97,273.35,272.13,272.51,7333.0
2024-02-13 14:30:00,272.71,273.47,271.43,271.44,9411.0,272.71,273.47,271.43,271.44,9411.0
2024-02-13 15:00:00,271.62,271.73,269.94,270.75,9427.0,271.62,271.73,269.94,270.75,9427.0
2024-02-13 15:30:00,270.75,273.06,270.75,272.67,44132.0,270.75,273.06,270.75,272.67,44132.0
2024-02-14 09:30:00,276.7,277.48,274.01,276.35,21705.0,276.7,277.48,274.01,276.35,21705.0
2024-02-14 10:00:00,276.82,277.23,275.39,276.84,122266.0,276.82,277.23,275.39,276.84,122266.0
2024-02-14 10:30:00,276.71,278.63,276.61,276.88,64570.0,276.71,278.63,276.61,276.88,64570.0
2024-02-14 11:00:00,276.73,277.01,276.11,277.0,58561.0,276.73,277.01,276.11,277.0,58561.0
2024-02-14 11:30:00,277.0,277.84,276.21,276.55,97486.0,277.0,277.84,276.21,276.55,97486.0
2024-02-14 12:00:00,276.51,279.86,275.83,279.86,30253.0,276.51,279.86,275.83,279.86,30253.0
2024-02-14 12:30:00,279.74,279.98,277.94,279.75,27100.0,279.74,279.98,277.94,279.75,27100.0
2024-02-14 13:00:00,279.76,280.92,278.71,279.32,17200.0,279.76,280.92,278.71,279.32,17200.0
2024-02-14 13:30:00,279.51,280.28,279.13,279.7,12970.0,279.51,280.28,279.13,279.7,12970.0
2024-02-14 14:00:00,279.33,279.41,277.74,279.14,15575.0,279.33,279.41,277.74,279.14,15575.0
2024-02-14 14:30:00,279.37,279.88,278.38,279.61,21008.0,279.37,279.88,278.38,279.61,21008.0
2024-02-14 15:00:00,279.69,280.3,278.43,279.82,79255.0,279.69,280.3,278.43,279.82,79255.0
2024-02-14 15:30:00,279.91,279.91,277.63,277.64,113331.0,279.91,279.91,277.63,277.64,113331.0
2024-02-15 09:30:00,292.06,308.07,288.55,298.92,100564.0,292.06,308.07,288.55,298.92,100564.0
2024-02-15 10:00:00,300.37,302.99,298.26,298.82,151170.0,300.37,302.99,298.26,298.82,151170.0
2024-02-15 10:30:00,298.82,300.71,298.18,299.81,39307.0,298.82,300.71,298.18,299.81,39307.0
2024-02-15 11:00:00,300.2,300.48,296.69,298.48,46067.0,300.2,300.48,296.69,298.48,46067.0
2024-02-15 11:30:00,298.75,300.4,298.21,299.96,51236.0,298.75,300.4,298.21,299.96,51236.0
2024-02-15 12:00:00,300.18,300.18,298.33,299.13,14566.0,300.18,300.18,298.33,299.13,14566.0
2024-02-15 12:30:00,299.22,302.42,299.03,299.83,27780.0,299.22,302.42,299.03,299.83,27780.0
2024-02-15 13:00:00,300.04,303.71,300.04,303.07,62903.0,300.04,303.71,300.04,303.07,62903.0
2024-02-15 13:30:00,303.24,303.24,300.68,302.34,75555.0,303.24,303.24,300.68,302.34,75555.0
2024-02-15 14:00:00,302.34,302.39,300.64,301.0,57374.0,302.34,302.39,300.64,301.0,57374.0
2024-02-15 14:30:00,301.15,301.15,298.77,299.69,38605.0,301.15,301.15,298.77,299.69,38605.0
2024-02-15 15:00:00,299.88,301.0,298.76,300.79,59571.0,299.88,301.0,298.76,300.79,59571.0
2024-02-15 15:30:00,300.87,301.39,298.18,301.19,117895.0,300.87,301.39,298.18,301.19,117895.0
2024-02-16 09:30:00,300.0,304.12,298.68,300.0,78887.0,300.0,304.12,298.68,300.0,78887.0
2024-02-16 10:00:00,299.74,303.61,299.52,301.32,26431.0,299.74,303.61,299.52,301.32,26431.0
2024-02-16 10:30:00,301.35,303.88,300.44,302.04,35698.0,301.35,303.88,300.44,302.04,35698.0
2024-02-16 11:00:00,302.06,303.15,300.65,302.53,23153.0,302.06,303.15,300.65,302.53,23153.0
2024-02-16 11:30:00,302.98,304.64,302.34,304.41,13096.0,302.98,304.64,302.34,304.41,13096.0
2024-02-16 12:00:00,304.35,305.0,303.08,305.0,16444.0,304.35,305.0,303.08,305.0,16444.0
2024-02-16 12:30:00,304.88,306.38,304.58,305.85,25643.0,304.88,306.38,304.58,305.85,25643.0
2024-02-16 13:00:00,305.68,307.34,304.63,307.24,23014.0,305.68,307.34,304.63,307.24,23014.0
2024-02-16 13:30:00,307.15,308.17,306.65,307.89,20475.0,307.15,308.17,306.65,307.89,20475.0
2024-02-16 14:00:00,307.88,309.47,306.77,309.13,37142.0,307.88,309.47,306.77,309.13,37142.0
2024-02-16 14:30:00,309.09,309.25,306.7,307.47,27475.0,309.09,309.25,306.7,307.47,27475.0
2024-02-16 15:00:00,307.48,309.01,306.87,308.38,29357.0,307.48,309.01,306.87,308.38,29357.0
2024-02-16 15:30:00,308.12,313.22,307.41,311.82,207651.0,308.12,313.22,307.41,311.82,207651.0
2024-02-20 09:30:00,308.53,309.63,304.72,306.0,63373.0,308.53,309.63,304.72,306.0,63373.0
2024-02-20 10:00:00,306.03,306.58,304.89,305.48,20637.0,306.03,306.58,304.89,305.48,20637.0
2024-02-20 10:30:00,304.82,306.88,304.57,306.83,16431.0,304.82,306.88,304.57,306.83,16431.0
2024-02-20 11:00:00,307.17,307.17,304.59,305.4,10399.0,307.17,307.17,304.59,305.4,10399.0
2024-02-20 11:30:00,305.54,305.55,304.58,305.03,11664.0,305.54,305.55,304.58,305.03,11664.0
2024-02-20 12:00:00,305.04,305.21,301.75,302.15,14329.0,305.04,305.21,301.75,302.15,14329.0
2024-02-20 12:30:00,302.15,303.62,302.07,302.75,36087.0,302.15,303.62,302.07,302.75,36087.0
2024-02-20 13:00:00,302.53,302.96,301.0,301.31,5472.0,302.53,302.96,301.0,301.31,5472.0
2024-02-20 13:30:00,301.03,301.93,300.89,301.2,4084.0,301.03,301.93,300.89,301.2,4084.0
2024-02-20 14:00:00,301.19,301.28,300.21,300.48,13806.0,301.19,301.28,300.21,300.48,13806.0
2024-02-20 14:30:00,300.48,301.35,299.61,300.65,23691.0,300.48,301.35,299.61,300.65,23691.0
2024-02-20 15:00:00,300.65,300.86,299.52,300.17,11888.0,300.65,300.86,299.52,300.17,11888.0
2024-02-20 15:30:00,300.05,300.17,296.48,297.83,83048.0,300.05,300.17,296.48,297.83,83048.0
2024-02-21 09:30:00,295.53,297.9,295.53,296.58,7926.0,295.53,297.9,295.53,296.58,7926.0
2024-02-21 10:00:00,296.63,298.57,296.63,297.78,11367.0,296.63,298.57,296.63,297.78,11367.0
2024-02-21 10:30:00,297.79,298.27,297.32,297.71,17778.0,297.79,298.27,297.32,297.71,17778.0
2024-02-21 11:00:00,297.81,297.82,297.12,297.38,7557.0,297.81,297.82,297.12,297.38,7557.0
2024-02-21 11:30:00,297.42,298.06,296.27,298.06,7573.0,297.42,298.06,296.27,298.06,7573.0
2024-02-21 12:00:00,298.15,298.3,297.17,297.2,9281.0,298.15,298.3,297.17,297.2,9281.0
2024-02-21 12:30:00,297.2,298.03,297.05,298.03,5400.0,297.2,298.03,297.05,298.03,5400.0
2024-02-21 13:00:00,298.03,298.2,297.09,297.52,7102.0,298.03,298.2,297.09,297.52,7102.0
2024-02-21 13:30:00,297.48,298.51,297.48,298.35,5343.0,297.48,298.51,297.48,298.35,5343.0
2024-02-21 14:00:00,298.45,298.46,296.9,297.35,9717.0,298.45,298.46,296.9,297.35,9717.0
2024-02-21 14:30:00,297.14,298.13,297.14,297.77,8274.0,297.14,298.13,297.14,297.77,8274.0
2024-02-21 15:00:00,297.56,297.74,296.66,297.33,12495.0,297.56,297.74,296.66,297.33,12495.0
2024-02-21 15:30:00,297.26,298.89,297.17,298.69,66837.0,297.26,298.89,297.17,298.69,66837.0
2024-02-22 09:30:00,302.76,306.86,302.76,305.16,28351.0,302.76,306.86,302.76,305.16,28351.0
2024-02-22 10:00:00,305.56,305.97,304.07,304.64,9494.0,305.56,305.97,304.07,304.64,9494.0
2024-02-22 10:30:00,304.7,305.26,303.92,304.12,9296.0,304.7,305.26,303.92,304.12,9296.0
2024-02-22 11:00:00,304.48,304.48,303.4,304.38,7884.0,304.48,304.48,303.4,304.38,7884.0
2024-02-22 11:30:00,304.49,305.17,304.01,304.59,17908.0,304.49,305.17,304.01,304.59,17908.0
2024-02-22 12:00:00,304.55,305.25,304.38,304.81,2174.0,304.55,305.25,304.38,304.81,2174.0
2024-02-22 12:30:00,305.04,305.04,303.44,303.77,4341.0,305.04,305.04,303.44,303.77,4341.0
2024-02-22 13:00:00,304.32,304.33,303.38,303.74,6237.0,304.32,304.33,303.38,303.74,6237.0
2024-02-22 13:30:00,303.64,304.21,303.64,303.91,1820.0,303.64,304.21,303.64,303.91,1820.0
2024-02-22 14:00:00,303.93,305.3,303.93,305.0,10566.0,303.93,305.3,303.93,305.0,10566.0
2024-02-22 14:30:00,304.88,306.16,304.67,305.94,18397.0,304.88,306.16,304.67,305.94,18397.0
2024-02-22 15:00:00,305.86,306.53,305.59,305.6,5096.0,305.86,306.53,305.59,305.6,5096.0
2024-02-22 15:30:00,305.45,305.78,304.46,304.53,18877.0,305.45,305.78,304.46,304.53,18877.0
2024-02-23 09:30:00,305.0,305.58,303.73,303.73,7138.0,305.0,305.58,303.73,303.73,7138.0
2024-02-23 10:00:00,303.42,304.65,302.8,304.38,9364.0,303.42,304.65,302.8,304.38,9364.0
2024-02-23 10:30:00,304.27,305.16,304.0,304.0,5417.0,304.27,305.16,304.0,304.0,5417.0
2024-02-23 11:00:00,303.84,303.84,302.55,303.12,4426.0,303.84,303.84,302.55,303.12,4426.0
2024-02-23 11:30:00,303.12,304.0,302.95,303.93,5330.0,303.12,304.0,302.95,303.93,5330.0
2024-02-23 12:00:00,303.76,304.68,303.76,304.66,3243.0,303.76,304.68,303.76,304.66,3243.0
2024-02-23 12:30:00,304.43,304.71,304.03,304.37,6528.0,304.43,304.71,304.03,304.37,6528.0
2024-02-23 13:00:00,304.39,305.57,304.39,305.44,7073.0,304.39,305.57,304.39,305.44,7073.0
2024-02-23 13:30:00,305.41,305.41,304.44,304.44,2271.0,305.41,305.41,304.44,304.44,2271.0
2024-02-23 14:00:00,304.44,304.88,304.0,304.46,8134.0,304.44,304.88,304.0,304.46,8134.0
2024-02-23 14:30:00,304.34,304.56,303.02,303.14,7035.0,304.34,304.56,303.02,303.14,7035.0
2024-02-23 15:00:00,302.84,303.34,302.68,302.92,6333.0,302.84,303.34,302.68,302.92,6333.0
2024-02-23 15:30:00,302.77,302.77,301.37,301.8,40711.0,302.77,302.77,301.37,301.8,40711.0
2024-02-26 09:30:00,300.0,301.86,300.0,301.81,5379.0,300.0,301.86,300.0,301.81,5379.0
2024-02-26 10:00:00,301.23,302.82,301.23,302.72,4319.0,301.23,302.82,301.23,302.72,4319.0
2024-02-26 10:30:00,302.21,302.74,300.85,301.33,10051.0,302.21,302.74,300.85,301.33,10051.0
2024-02-26 11:00:00,301.33,301.78,300.69,301.58,9520.0,301.33,301.78,300.69,301.58,9520.0
2024-02-26 11:30:00,301.38,301.99,301.37,301.59,5399.0,301.38,301.99,301.37,301.59,5399.0
2024-02-26 12:00:00,301.16,301.9,300.93,301.33,5492.0,301.16,301.9,300.93,301.33,5492.0
2024-02-26 12:30:00,301.59,301.67,301.17,301.45,4215.0,301.59,301.67,301.17,301.45,4215.0
2024-02-26 13:00:00,301.67,301.67,300.39,300.43,2810.0,301.67,301.67,300.39,300.43,2810.0
2024-02-26 13:30:00,300.65,301.64,300.49,301.57,3020.0,300.65,301.64,300.49,301.57,3020.0
2024-02-26 14:00:00,301.72,301.83,300.95,301.35,2863.0,301.72,301.83,300.95,301.35,2863.0
2024-02-26 14:30:00,301.5,302.38,300.94,302.38,5575.0,301.5,302.38,300.94,302.38,5575.0
2024-02-26 15:00:00,302.45,302.8,301.9,302.42,10723.0,302.45,302.8,301.9,302.42,10723.0
2024-02-26 15:30:00,302.4,302.84,301.79,302.41,52478.0,302.4,302.84,301.79,302.41,52478.0
2024-02-27 09:30:00,302.47,304.69,302.0,304.68,6734.0,302.47,304.69,302.0,304.68,6734.0
2024-02-27 10:00:00,305.0,305.97,303.95,305.81,10064.0,305.0,305.97,303.95,305.81,10064.0
2024-02-27 10:30:00,306.0,306.56,305.11,305.38,8827.0,306.0,306.56,305.11,305.38,8827.0
2024-02-27 11:00:00,305.47,305.66,305.15,305.55,4040.0,305.47,305.66,305.15,305.55,4040.0
2024-02-27 11:30:00,305.68,306.19,305.37,306.07,13124.0,305.68,306.19,305.37,306.07,13124.0
2024-02-27 12:00:00,306.29,306.43,305.61,306.17,13204.0,306.29,306.43,305.61,306.17,13204.0
2024-02-27 12:30:00,305.97,306.12,304.31,304.31,3695.0,305.97,306.12,304.31,304.31,3695.0
2024-02-27 13:00:00,304.14,304.43,303.58,303.58,6242.0,304.14,304.43,303.58,303.58,6242.0
2024-02-27 13:30:00,303.54,305.86,303.54,305.86,14577.0,303.54,305.86,303.54,305.86,14577.0
2024-02-27 14:00:00,305.68,307.13,305.67,306.09,14145.0,305.68,307.13,305.67,306.09,14145.0
2024-02-27 14:30:00,305.94,306.18,305.54,306.08,5183.0,305.94,306.18,305.54,306.08,5183.0
2024-02-27 15:00:00,306.02,306.67,305.67,306.48,8739.0,306.02,306.67,305.67,306.48,8739.0
2024-02-27 15:30:00,306.31,307.7,305.98,307.16,66304.0,306.31,307.7,305.98,307.16,66304.0
2024-02-28 09:30:00,304.8,305.8,303.79,304.96,16757.0,304.8,305.8,303.79,304.96,16757.0
2024-02-28 10:00:00,305.0,305.78,304.55,305.78,2651.0,305.0,305.78,304.55,305.78,2651.0
2024-02-28 10:30:00,305.43,306.8,305.42,305.52,3904.0,305.43,306.8,305.42,305.52,3904.0
2024-02-28 11:00:00,305.51,306.5,305.44,305.44,4899.0,305.51,306.5,305.44,305.44,4899.0
2024-02-28 11:30:00,305.56,305.71,304.96,305.71,4334.0,305.56,305.71,304.96,305.71,4334.0
2024-02-28 12:00:00,305.58,305.7,305.25,305.57,2087.0,305.58,305.7,305.25,305.57,2087.0
2024-02-28 12:30:00,305.29,306.06,305.25,305.97,2221.0,305.29,306.06,305.25,305.97,2221.0
2024-02-28 13:00:00,306.04,306.16,305.11,305.96,7068.0,306.04,306.16,305.11,305.96,7068.0
2024-02-28 13:30:00,306.01,306.7,306.0,306.7,2103.0,306.01,306.7,306.0,306.7,2103.0
2024-02-28 14:00:00,306.69,306.83,306.0,306.21,3255.0,306.69,306.83,306.0,306.21,3255.0
2024-02-28 14:30:00,306.18,306.6,305.68,306.45,6637.0,306.18,306.6,305.68,306.45,6637.0
2024-02-28 15:00:00,306.57,306.92,306.06,306.86,11647.0,306.57,306.92,306.06,306.86,11647.0
2024-02-28 15:30:00,306.67,306.67,305.29,305.51,40295.0,306.67,306.67,305.29,305.51,40295.0
2024-02-29 09:30:00,307.14,307.44,305.63,306.04,10438.0,307.14,307.44,305.63,306.04,10438.0
2024-02-29 10:00:00,305.37,305.59,302.52,303.41,5825.0,305.37,305.59,302.52,303.41,5825.0
2024-02-29 10:30:00,303.82,303.82,301.72,301.72,7237.0,303.82,303.82,301.72,301.72,7237.0
2024-02-29 11:00:00,301.74,302.29,300.27,301.73,11070.0,301.74,302.29,300.27,301.73,11070.0
2024-02-29 11:30:00,301.71,301.96,299.95,301.88,8050.0,301.71,301.96,299.95,301.88,8050.0
2024-02-29 12:00:00,301.81,302.26,300.99,302.25,5622.0,301.81,302.26,300.99,302.25,5622.0
2024-02-29 12:30:00,302.29,302.78,301.26,302.78,3878.0,302.29,302.78,301.26,302.78,3878.0
2024-02-29 13:00:00,302.86,303.19,301.93,302.5,5812.0,302.86,303.19,301.93,302.5,5812.0
2024-02-29 13:30:00,302.55,303.2,302.55,302.92,2079.0,302.55,303.2,302.55,302.92,2079.0
2024-02-29 14:00:00,302.75,303.22,302.36,302.36,3489.0,302.75,303.22,302.36,302.36,3489.0
2024-02-29 14:30:00,302.56,302.56,302.15,302.4,3078.0,302.56,302.56,302.15,302.4,3078.0
2024-02-29 15:00:00,302.4,303.32,302.28,302.84,7165.0,302.4,303.32,302.28,302.84,7165.0
2024-02-29 15:30:00,302.82,304.77,302.04,304.39,44516.0,302.82,304.77,302.04,304.39,44516.0
2024-03-01 09:30:00,301.99,302.71,299.15,301.01,16657.0,301.99,302.71,299.15,301.01,16657.0
2024-03-01 10:00:00,301.05,303.95,300.22,303.7,22563.0,301.05,303.95,300.22,303.7,22563.0
2024-03-01 10:30:00,303.64,304.25,303.0,304.07,3845.0,303.64,304.25,303.0,304.07,3845.0
2024-03-01 11:00:00,304.24,305.67,303.92,304.91,5467.0,304.24,305.67,303.92,304.91,5467.0
2024-03-01 11:30:00,305.0,305.13,304.27,304.79,4740.0,305.0,305.13,304.27,304.79,4740.0
2024-03-01 12:00:00,304.68,305.83,304.55,305.82,5825.0,304.68,305.83,304.55,305.82,5825.0
2024-03-01 12:30:00,305.62,306.67,305.3,306.59,8711.0,305.62,306.67,305.3,306.59,8711.0
2024-03-01 13:00:00,306.6,307.29,306.59,307.11,2921.0,306.6,307.29,306.59,307.11,2921.0
2024-03-01 13:30:00,306.94,307.14,306.56,307.14,3618.0,306.94,307.14,306.56,307.14,3618.0
2024-03-01 14:00:00,307.33,307.78,307.25,307.66,2949.0,307.33,307.78,307.25,307.66,2949.0
2024-03-01 14:30:00,307.66,307.81,306.44,306.46,5843.0,307.66,307.81,306.44,306.46,5843.0
2024-03-01 15:00:00,306.32,307.1,306.29,306.91,11072.0,306.32,307.1,306.29,306.91,11072.0
2024-03-01 15:30:00,307.09,307.17,306.43,306.83,18768.0,307.09,307.17,306.43,306.83,18768.0
2024-03-04 09:30:00,307.11,314.83,307.11,312.61,28923.0,307.11,314.83,307.11,312.61,28923.0
2024-03-04 10:00:00,312.61,312.67,309.04,309.39,13240.0,312.61,312.67,309.04,309.39,13240.0
2024-03-04 10:30:00,309.53,312.72,309.53,311.0,16440.0,309.53,312.72,309.53,311.0,16440.0
2024-03-04 11:00:00,311.04,311.27,309.76,311.08,12707.0,311.04,311.27,309.76,311.08,12707.0
2024-03-04 11:30:00,311.04,311.04,309.86,310.77,6119.0,311.04,311.04,309.86,310.77,6119.0
2024-03-04 12:00:00,310.72,311.27,310.36,311.17,26169.0,310.72,311.27,310.36,311.17,26169.0
2024-03-04 12:30:00,311.08,311.14,310.42,310.46,7136.0,311.08,311.14,310.42,310.46,7136.0
2024-03-04 13:00:00,310.46,310.52,309.23,309.32,13361.0,310.46,310.52,309.23,309.32,13361.0
2024-03-04 13:30:00,309.43,309.43,307.66,307.89,16261.0,309.43,309.43,307.66,307.89,16261.0
2024-03-04 14:00:00,307.9,308.64,307.78,308.37,18377.0,307.9,308.64,307.78,308.37,18377.0
2024-03-04 14:30:00,308.35,309.27,308.29,308.91,8966.0,308.35,309.27,308.29,308.91,8966.0
2024-03-04 15:00:00,308.96,309.43,308.76,309.0,14882.0,308.96,309.43,308.76,309.0,14882.0
2024-03-04 15:30:00,308.92,309.01,307.6,307.8,31030.0,308.92,309.01,307.6,307.8,31030.0
2024-03-05 09:30:00,304.9,309.99,304.0,306.07,32616.0,304.9,309.99,304.0,306.07,32616.0
2024-03-05 10:00:00,306.17,308.59,303.81,304.63,19318.0,306.17,308.59,303.81,304.63,19318.0
2024-03-05 10:30:00,304.59,304.61,303.97,304.07,8772.0,304.59,304.61,303.97,304.07,8772.0
2024-03-05 11:00:00,303.72,304.55,303.29,304.43,17221.0,303.72,304.55,303.29,304.43,17221.0
2024-03-05 11:30:00,304.36,306.75,304.18,306.75,56451.0,304.36,306.75,304.18,306.75,56451.0
2024-03-05 12:00:00,306.77,306.77,305.87,306.57,6037.0,306.77,306.77,305.87,306.57,6037.0
2024-03-05 12:30:00,306.54,307.09,306.47,307.06,5723.0,306.54,307.09,306.47,307.06,5723.0
2024-03-05 13:00:00,306.85,307.14,306.62,307.14,3251.0,306.85,307.14,306.62,307.14,3251.0
2024-03-05 13:30:00,307.07,307.1,305.59,305.99,12308.0,307.07,307.1,305.59,305.99,12308.0
2024-03-05 14:00:00,305.91,306.27,305.42,305.99,61451.0,305.91,306.27,305.42,305.99,61451.0
2024-03-05 14:30:00,305.99,307.74,305.46,307.44,34618.0,305.99,307.74,305.46,307.44,34618.0
2024-03-05 15:00:00,307.51,307.63,305.83,305.92,28488.0,307.51,307.63,305.83,305.92,28488.0
2024-03-05 15:30:00,305.91,306.85,305.42,306.17,92120.0,305.91,306.85,305.42,306.17,92120.0
2024-03-06 09:30:00,308.49,310.32,306.9,309.61,16784.0,308.49,310.32,306.9,309.61,16784.0
2024-03-06 10:00:00,309.46,309.46,307.0,307.69,10138.0,309.46,309.46,307.0,307.69,10138.0
2024-03-06 10:30:00,307.61,309.11,307.52,309.06,6225.0,307.61,309.11,307.52,309.06,6225.0
2024-03-06 11:00:00,309.03,309.69,308.85,309.69,7437.0,309.03,309.69,308.85,309.69,7437.0
2024-03-06 11:30:00,309.79,310.02,309.36,309.93,12108.0,309.79,310.02,309.36,309.93,12108.0
2024-03-06 12:00:00,309.86,311.0,309.37,310.84,19536.0,309.86,311.0,309.37,310.84,19536.0
2024-03-06 12:30:00,311.0,311.68,310.02,310.03,8946.0,311.0,311.68,310.02,310.03,8946.0
2024-03-06 13:00:00,310.04,310.56,310.04,310.49,2746.0,310.04,310.56,310.04,310.49,2746.0
2024-03-06 13:30:00,310.48,310.48,308.83,308.87,18253.0,310.48,310.48,308.83,308.87,18253.0
2024-03-06 14:00:00,308.72,310.5,308.43,310.31,87040.0,308.72,310.5,308.43,310.31,87040.0
2024-03-06 14:30:00,310.18,310.36,309.58,310.32,37170.0,310.18,310.36,309.58,310.32,37170.0
2024-03-06 15:00:00,309.95,310.4,309.81,310.19,20669.0,309.95,310.4,309.81,310.19,20669.0
2024-03-06 15:30:00,310.15,310.96,309.65,309.95,52646.0,310.15,310.96,309.65,309.95,52646.0
2024-03-07 09:30:00,312.0,313.35,310.02,310.15,18360.0,312.0,313.35,310.02,310.15,18360.0
2024-03-07 10:00:00,310.48,311.87,310.06,311.34,19275.0,310.48,311.87,310.06,311.34,19275.0
2024-03-07 10:30:00,311.26,313.17,310.75,312.08,8652.0,311.26,313.17,310.75,312.08,8652.0
2024-03-07 11:00:00,312.11,312.5,311.28,312.34,5336.0,312.11,312.5,311.28,312.34,5336.0
2024-03-07 11:30:00,312.25,312.51,311.83,312.51,7434.0,312.25,312.51,311.83,312.51,7434.0
2024-03-07 12:00:00,312.51,313.44,312.51,313.11,16406.0,312.51,313.44,312.51,313.11,16406.0
2024-03-07 12:30:00,313.13,314.0,313.13,313.37,4055.0,313.13,314.0,313.13,313.37,4055.0
2024-03-07 13:00:00,313.63,315.51,313.36,315.51,36001.0,313.63,315.51,313.36,315.51,36001.0
2024-03-07 13:30:00,315.36,316.15,314.55,316.02,16804.0,315.36,316.15,314.55,316.02,16804.0
2024-03-07 14:00:00,315.95,316.21,314.36,314.94,22616.0,315.95,316.21,314.36,314.94,22616.0
2024-03-07 14:30:00,315.07,315.34,314.37,314.75,40226.0,315.07,315.34,314.37,314.75,40226.0
2024-03-07 15:00:00,314.75,315.07,314.38,314.66,35658.0,314.75,315.07,314.38,314.66,35658.0
2024-03-07 15:30:00,314.67,315.09,313.53,314.49,70148.0,314.67,315.09,313.53,314.49,70148.0
2024-03-08 09:30:00,315.0,317.5,313.27,314.82,17905.0,315.0,317.5,313.27,314.82,17905.0
2024-03-08 10:00:00,315.36,315.57,313.33,313.61,25365.0,315.36,315.57,313.33,313.61,25365.0
2024-03-08 10:30:00,313.6,313.95,312.57,313.25,4336.0,313.6,313.95,312.57,313.25,4336.0
2024-03-08 11:00:00,312.31,312.31,310.32,310.61,5988.0,312.31,312.31,310.32,310.61,5988.0
2024-03-08 11:30:00,310.35,311.37,310.16,311.32,6264.0,310.35,311.37,310.16,311.32,6264.0
2024-03-08 12:00:00,310.98,312.68,310.89,312.68,4695.0,310.98,312.68,310.89,312.68,4695.0
2024-03-08 12:30:00,312.73,312.81,311.37,311.37,5840.0,312.73,312.81,311.37,311.37,5840.0
2024-03-08 13:00:00,311.62,311.96,310.8,311.55,3916.0,311.62,311.96,310.8,311.55,3916.0
2024-03-08 13:30:00,311.27,311.27,309.66,310.3,5100.0,311.27,311.27,309.66,310.3,5100.0
2024-03-08 14:00:00,310.44,311.52,310.27,310.59,4966.0,310.44,311.52,310.27,310.59,4966.0
2024-03-08 14:30:00,311.0,312.21,311.0,311.46,4366.0,311.0,312.21,311.0,311.46,4366.0
2024-03-08 15:00:00,311.35,311.74,309.96,309.96,12625.0,311.35,311.74,309.96,309.96,12625.0
2024-03-08 15:30:00,310.21,310.9,309.22,309.59,18449.0,310.21,310.9,309.22,309.59,18449.0
2024-03-11 09:30:00,307.42,309.44,306.8,307.07,23635.0,307.42,309.44,306.8,307.07,23635.0
2024-03-11 10:00:00,306.44,307.3,305.95,307.09,20179.0,306.44,307.3,305.95,307.09,20179.0
2024-03-11 10:30:00,307.38,308.5,306.93,308.37,19654.0,307.38,308.5,306.93,308.37,19654.0
2024-03-11 11:00:00,308.43,309.2,307.67,307.71,7080.0,308.43,309.2,307.67,307.71,7080.0
2024-03-11 11:30:00,307.5,308.39,307.3,308.39,1856.0,307.5,308.39,307.3,308.39,1856.0
2024-03-11 12:00:00,308.06,308.53,308.0,308.27,1187.0,308.06,308.53,308.0,308.27,1187.0
2024-03-11 12:30:00,308.32,308.48,307.74,307.78,2780.0,308.32,308.48,307.74,307.78,2780.0
2024-03-11 13:00:00,307.42,308.0,307.25,307.55,2201.0,307.42,308.0,307.25,307.55,2201.0
2024-03-11 13:30:00,307.62,307.62,305.41,306.01,9251.0,307.62,307.62,305.41,306.01,9251.0
2024-03-11 14:00:00,306.01,306.89,305.71,306.53,23791.0,306.01,306.89,305.71,306.53,23791.0
2024-03-11 14:30:00,306.47,307.11,306.37,306.85,9020.0,306.47,307.11,306.37,306.85,9020.0
2024-03-11 15:00:00,307.0,307.15,306.65,306.94,18409.0,307.0,307.15,306.65,306.94,18409.0
2024-03-11 15:30:00,307.1,307.27,303.82,305.0,34967.0,307.1,307.27,303.82,305.0,34967.0
2024-03-12 09:30:00,306.5,306.5,304.19,305.85,16779.0,306.5,306.5,304.19,305.85,16779.0
2024-03-12 10:00:00,306.04,308.14,304.86,308.0,16387.0,306.04,308.14,304.86,308.0,16387.0
2024-03-12 10:30:00,308.11,308.76,306.58,307.4,25134.0,308.11,308.76,306.58,307.4,25134.0
2024-03-12 11:00:00,307.56,308.43,307.41,308.02,13868.0,307.56,308.43,307.41,308.02,13868.0
2024-03-12 11:30:00,308.07,308.64,307.02,307.96,9567.0,308.07,308.64,307.02,307.96,9567.0
2024-03-12 12:00:00,307.71,307.71,306.38,306.42,4166.0,307.71,307.71,306.38,306.42,4166.0
2024-03-12 12:30:00,306.46,306.85,305.41,305.69,5579.0,306.46,306.85,305.41,305.69,5579.0
2024-03-12 13:00:00,305.78,306.03,305.05,305.56,5227.0,305.78,306.03,305.05,305.56,5227.0
2024-03-12 13:30:00,306.03,306.86,305.94,306.53,8179.0,306.03,306.86,305.94,306.53,8179.0
2024-03-12 14:00:00,306.7,307.18,306.53,307.03,5142.0,306.7,307.18,306.53,307.03,5142.0
2024-03-12 14:30:00,307.18,307.55,306.34,306.84,7675.0,307.18,307.55,306.34,306.84,7675.0
2024-03-12 15:00:00,306.84,308.51,306.83,308.22,17146.0,306.84,308.51,306.83,308.22,17146.0
2024-03-12 15:30:00,308.31,309.48,307.64,309.01,33265.0,308.31,309.48,307.64,309.01,33265.0
2024-03-13 09:30:00,308.0,308.99,306.63,306.63,6693.0,308.0,308.99,306.63,306.63,6693.0
2024-03-13 10:00:00,306.62,307.66,306.1,307.66,10084.0,306.62,307.66,306.1,307.66,10084.0
2024-03-13 10:30:00,307.44,307.79,306.3,306.99,8865.0,307.44,307.79,306.3,306.99,8865.0
2024-03-13 11:00:00,307.06,307.18,306.25,306.25,2800.0,307.06,307.18,306.25,306.25,2800.0
2024-03-13 11:30:00,306.36,306.94,305.22,306.1,4508.0,306.36,306.94,305.22,306.1,4508.0
2024-03-13 12:00:00,305.82,305.82,304.58,305.04,4759.0,305.82,305.82,304.58,305.04,4759.0
2024-03-13 12:30:00,305.04,305.07,304.26,304.66,4023.0,305.04,305.07,304.26,304.66,4023.0
2024-03-13 13:00:00,304.66,305.33,304.58,304.86,5274.0,304.66,305.33,304.58,304.86,5274.0
2024-03-13 13:30:00,304.84,305.67,304.43,305.41,2852.0,304.84,305.67,304.43,305.41,2852.0
2024-03-13 14:00:00,305.44,305.8,305.36,305.8,2650.0,305.44,305.8,305.36,305.8,2650.0
2024-03-13 14:30:00,305.82,306.52,305.72,305.72,3984.0,305.82,306.52,305.72,305.72,3984.0
2024-03-13 15:00:00,305.75,305.85,302.11,302.7,13298.0,305.75,305.85,302.11,302.7,13298.0
2024-03-13 15:30:00,302.7,304.92,302.7,303.0,64119.0,302.7,304.92,302.7,303.0,64119.0
2024-03-14 09:30:00,303.81,303.81,300.23,300.56,3259.0,303.81,303.81,300.23,300.56,3259.0
2024-03-14 10:00:00,300.06,300.76,298.56,300.25,9379.0,300.06,300.76,298.56,300.25,9379.0
2024-03-14 10:30:00,301.15,302.0,300.63,300.63,9365.0,301.15,302.0,300.63,300.63,9365.0
2024-03-14 11:00:00,300.63,301.38,300.21,300.79,5606.0,300.63,301.38,300.21,300.79,5606.0
2024-03-14 11:30:00,300.67,301.73,300.51,301.25,11944.0,300.67,301.73,300.51,301.25,11944.0
2024-03-14 12:00:00,301.35,302.0,300.99,301.61,8227.0,301.35,302.0,300.99,301.61,8227.0
2024-03-14 12:30:00,301.51,302.32,301.47,302.24,4146.0,301.51,302.32,301.47,302.24,4146.0
2024-03-14 13:00:00,302.03,302.47,301.9,301.99,10450.0,302.03,302.47,301.9,301.99,10450.0
2024-03-14 13:30:00,301.6,303.26,301.55,303.01,3492.0,301.6,303.26,301.55,303.01,3492.0
2024-03-14 14:00:00,302.8,302.82,301.9,301.91,5831.0,302.8,302.82,301.9,301.91,5831.0
2024-03-14 14:30:00,301.9,302.64,301.9,302.0,5580.0,301.9,302.64,301.9,302.0,5580.0
2024-03-14 15:00:00,302.0,302.59,301.92,302.05,17497.0,302.0,302.59,301.92,302.05,17497.0
2024-03-14 15:30:00,302.0,302.92,301.22,302.24,44788.0,302.0,302.92,301.22,302.24,44788.0
2024-03-15 09:30:00,298.53,302.19,297.83,299.01,40410.0,298.53,302.19,297.83,299.01,40410.0
2024-03-15 10:00:00,299.56,300.68,298.33,300.68,11363.0,299.56,300.68,298.33,300.68,11363.0
2024-03-15 10:30:00,300.84,302.1,300.68,301.04,7439.0,300.84,302.1,300.68,301.04,7439.0
2024-03-15 11:00:00,301.0,301.66,300.7,301.0,6786.0,301.0,301.66,300.7,301.0,6786.0
2024-03-15 11:30:00,301.0,301.39,299.9,300.56,7903.0,301.0,301.39,299.9,300.56,7903.0
2024-03-15 12:00:00,300.47,300.47,298.94,299.48,24391.0,300.47,300.47,298.94,299.48,24391.0
2024-03-15 12:30:00,299.22,299.4,298.48,299.02,7166.0,299.22,299.4,298.48,299.02,7166.0
2024-03-15 13:00:00,298.98,299.52,298.93,299.14,6548.0,298.98,299.52,298.93,299.14,6548.0
2024-03-15 13:30:00,299.38,300.06,299.36,299.79,5826.0,299.38,300.06,299.36,299.79,5826.0
2024-03-15 14:00:00,299.7,300.21,298.74,299.1,5457.0,299.7,300.21,298.74,299.1,5457.0
2024-03-15 14:30:00,299.18,299.81,299.02,299.45,12828.0,299.18,299.81,299.02,299.45,12828.0
2024-03-15 15:00:00,299.5,300.98,299.43,300.57,14203.0,299.5,300.98,299.43,300.57,14203.0
2024-03-15 15:30:00,300.54,300.61,298.56,298.98,39826.0,300.54,300.61,298.56,298.98,39826.0
2024-03-18 09:30:00,299.18,301.6,295.89,296.14,8946.0,299.18,301.6,295.89,296.14,8946.0
2024-03-18 10:00:00,296.67,296.7,295.6,296.34,6205.0,296.67,296.7,295.6,296.34,6205.0
2024-03-18 10:30:00,295.98,296.1,295.35,295.73,3375.0,295.98,296.1,295.35,295.73,3375.0
2024-03-18 11:00:00,295.21,295.61,293.63,294.18,8102.0,295.21,295.61,293.63,294.18,8102.0
2024-03-18 11:30:00,294.0,294.03,293.11,293.59,7679.0,294.0,294.03,293.11,293.59,7679.0
2024-03-18 12:00:00,293.59,293.68,293.03,293.6,5480.0,293.59,293.68,293.03,293.6,5480.0
2024-03-18 12:30:00,293.49,293.78,292.38,292.42,7828.0,293.49,293.78,292.38,292.42,7828.0
2024-03-18 13:00:00,292.12,292.71,292.02,292.3,4164.0,292.12,292.71,292.02,292.3,4164.0
2024-03-18 13:30:00,292.31,293.01,291.91,292.69,5131.0,292.31,293.01,291.91,292.69,5131.0
2024-03-18 14:00:00,292.87,294.51,292.85,294.51,6289.0,292.87,294.51,292.85,294.51,6289.0
2024-03-18 14:30:00,294.4,294.46,292.89,293.43,4425.0,294.4,294.46,292.89,293.43,4425.0
2024-03-18 15:00:00,293.42,293.94,293.0,293.88,9554.0,293.42,293.94,293.0,293.88,9554.0
2024-03-18 15:30:00,293.73,294.33,292.17,292.52,32599.0,293.73,294.33,292.17,292.52,32599.0
2024-03-19 09:30:00,293.67,295.79,293.41,293.41,5217.0,293.67,295.79,293.41,293.41,5217.0
2024-03-19 10:00:00,293.19,294.26,291.63,292.53,6445.0,293.19,294.26,291.63,292.53,6445.0
2024-03-19 10:30:00,291.75,293.65,291.75,293.65,13719.0,291.75,293.65,291.75,293.65,13719.0
2024-03-19 11:00:00,293.96,293.97,292.92,292.93,5786.0,293.96,293.97,292.92,292.93,5786.0
2024-03-19 11:30:00,292.92,294.0,292.47,293.81,9353.0,292.92,294.0,292.47,293.81,9353.0
2024-03-19 12:00:00,293.81,294.0,292.85,293.35,6192.0,293.81,294.0,292.85,293.35,6192.0
2024-03-19 12:30:00,293.52,294.69,293.43,294.22,4231.0,293.52,294.69,293.43,294.22,4231.0
2024-03-19 13:00:00,294.25,295.57,293.89,295.56,7051.0,294.25,295.57,293.89,295.56,7051.0
2024-03-19 13:30:00,295.61,296.04,295.42,295.57,3231.0,295.61,296.04,295.42,295.57,3231.0
2024-03-19 14:00:00,295.78,296.19,295.06,296.19,5312.0,295.78,296.19,295.06,296.19,5312.0
2024-03-19 14:30:00,296.15,296.2,295.05,295.19,3928.0,296.15,296.2,295.05,295.19,3928.0
2024-03-19 15:00:00,295.2,295.79,293.97,294.13,5857.0,295.2,295.79,293.97,294.13,5857.0
2024-03-19 15:30:00,294.1,295.6,294.01,295.6,25786.0,294.1,295.6,294.01,295.6,25786.0
2024-03-20 09:30:00,295.21,295.59,290.43,292.41,13919.0,295.21,295.59,290.43,292.41,13919.0
2024-03-20 10:00:00,292.08,293.12,291.47,292.55,14300.0,292.08,293.12,291.47,292.55,14300.0
2024-03-20 10:30:00,292.58,292.9,291.22,291.52,18460.0,292.58,292.9,291.22,291.52,18460.0
2024-03-20 11:00:00,291.51,292.96,291.3,292.25,10501.0,291.51,292.96,291.3,292.25,10501.0
2024-03-20 11:30:00,291.97,291.97,290.74,291.06,6193.0,291.97,291.97,290.74,291.06,6193.0
2024-03-20 12:00:00,290.86,291.22,290.3,290.3,5463.0,290.86,291.22,290.3,290.3,5463.0
2024-03-20 12:30:00,290.3,290.96,289.71,289.82,6452.0,290.3,290.96,289.71,289.82,6452.0
2024-03-20 13:00:00,289.77,289.77,288.04,288.34,18437.0,289.77,289.77,288.04,288.34,18437.0
2024-03-20 13:30:00,288.54,288.84,288.01,288.41,25287.0,288.54,288.84,288.01,288.41,25287.0
2024-03-20 14:00:00,288.48,291.85,288.48,290.81,23769.0,288.48,291.85,288.48,290.81,23769.0
2024-03-20 14:30:00,291.21,292.39,288.86,292.27,20244.0,291.21,292.39,288.86,292.27,20244.0
2024-03-20 15:00:00,292.23,293.46,291.86,292.41,12926.0,292.23,293.46,291.86,292.41,12926.0
2024-03-20 15:30:00,292.63,293.51,291.2,292.62,44048.0,292.63,293.51,291.2,292.62,44048.0
2024-03-21 09:30:00,286.95,288.0,282.44,285.42,66989.0,286.95,288.0,282.44,285.42,66989.0
2024-03-21 10:00:00,285.06,288.13,284.79,286.26,48265.0,285.06,288.13,284.79,286.26,48265.0
2024-03-21 10:30:00,286.07,286.75,285.2,285.86,88933.0,286.07,286.75,285.2,285.86,88933.0
2024-03-21 11:00:00,285.81,285.89,284.1,285.11,27773.0,285.81,285.89,284.1,285.11,27773.0
2024-03-21 11:30:00,285.12,286.01,285.0,285.48,94213.0,285.12,286.01,285.0,285.48,94213.0
2024-03-21 12:00:00,285.51,285.65,282.6,282.63,27197.0,285.51,285.65,282.6,282.63,27197.0
2024-03-21 12:30:00,282.84,285.02,282.71,284.69,18142.0,282.84,285.02,282.71,284.69,18142.0
2024-03-21 13:00:00,285.04,285.76,283.07,285.0,47059.0,285.04,285.76,283.07,285.0,47059.0
2024-03-21 13:30:00,284.73,284.84,283.79,283.94,13557.0,284.73,284.84,283.79,283.94,13557.0
2024-03-21 14:00:00,283.95,284.17,283.13,284.17,38845.0,283.95,284.17,283.13,284.17,38845.0
2024-03-21 14:30:00,284.18,284.18,283.01,283.81,16374.0,284.18,284.18,283.01,283.81,16374.0
2024-03-21 15:00:00,283.89,283.89,282.72,282.96,22839.0,283.89,283.89,282.72,282.96,22839.0
2024-03-21 15:30:00,283.05,283.71,282.16,283.64,107662.0,283.05,283.71,282.16,283.64,107662.0
2024-03-22 09:30:00,281.27,283.47,278.12,278.56,27379.0,281.27,283.47,278.12,278.56,27379.0
2024-03-22 10:00:00,278.43,278.43,274.2,275.03,24058.0,278.43,278.43,274.2,275.03,24058.0
2024-03-22 10:30:00,275.08,276.14,271.5,271.55,51003.0,275.08,276.14,271.5,271.55,51003.0
2024-03-22 11:00:00,271.05,272.93,269.89,272.04,56148.0,271.05,272.93,269.89,272.04,56148.0
2024-03-22 11:30:00,271.74,272.0,269.86,270.5,32676.0,271.74,272.0,269.86,270.5,32676.0
2024-03-22 12:00:00,270.51,270.7,269.58,270.08,16840.0,270.51,270.7,269.58,270.08,16840.0
2024-03-22 12:30:00,270.18,270.46,268.78,270.02,24449.0,270.18,270.46,268.78,270.02,24449.0
2024-03-22 13:00:00,270.04,271.68,269.77,270.34,35697.0,270.04,271.68,269.77,270.34,35697.0
2024-03-22 13:30:00,270.54,270.78,269.71,269.73,40735.0,270.54,270.78,269.71,269.73,40735.0
2024-03-22 14:00:00,269.5,270.49,269.47,269.71,39190.0,269.5,270.49,269.47,269.71,39190.0
2024-03-22 14:30:00,269.71,270.22,269.4,269.81,43032.0,269.71,270.22,269.4,269.81,43032.0
2024-03-22 15:00:00,269.76,269.76,266.79,267.44,46047.0,269.76,269.76,266.79,267.44,46047.0
2024-03-22 15:30:00,267.3,270.8,266.36,270.79,147734.0,267.3,270.8,266.36,270.79,147734.0
2024-03-25 09:30:00,270.06,270.72,267.32,268.87,50902.0,270.06,270.72,267.32,268.87,50902.0
2024-03-25 10:00:00,268.46,269.93,267.94,268.41,12399.0,268.46,269.93,267.94,268.41,12399.0
2024-03-25 10:30:00,267.95,268.8,266.29,267.69,17826.0,267.95,268.8,266.29,267.69,17826.0
2024-03-25 11:00:00,267.78,268.63,267.31,268.12,24862.0,267.78,268.63,267.31,268.12,24862.0
2024-03-25 11:30:00,268.43,269.3,268.13,268.37,21209.0,268.43,269.3,268.13,268.37,21209.0
2024-03-25 12:00:00,268.44,269.84,268.16,269.38,15180.0,268.44,269.84,268.16,269.38,15180.0
2024-03-25 12:30:00,269.49,269.67,268.55,268.55,15775.0,269.49,269.67,268.55,268.55,15775.0
2024-03-25 13:00:00,268.54,269.15,268.52,268.53,9825.0,268.54,269.15,268.52,268.53,9825.0
2024-03-25 13:30:00,268.52,269.15,267.91,268.25,13866.0,268.52,269.15,267.91,268.25,13866.0
2024-03-25 14:00:00,268.11,268.61,267.45,268.39,14988.0,268.11,268.61,267.45,268.39,14988.0
2024-03-25 14:30:00,268.46,268.76,268.05,268.22,21529.0,268.46,268.76,268.05,268.22,21529.0
2024-03-25 15:00:00,268.33,268.9,267.9,268.36,22727.0,268.33,268.9,267.9,268.36,22727.0
2024-03-25 15:30:00,268.38,268.65,267.03,267.78,88204.0,268.38,268.65,267.03,267.78,88204.0
2024-03-26 09:30:00,268.53,270.23,266.75,267.82,15034.0,268.53,270.23,266.75,267.82,15034.0
2024-03-26 10:00:00,267.79,270.3,267.41,270.17,17610.0,267.79,270.3,267.41,270.17,17610.0
2024-03-26 10:30:00,270.17,272.12,270.16,271.61,16627.0,270.17,272.12,270.16,271.61,16627.0
2024-03-26 11:00:00,271.6,271.69,269.58,270.02,18773.0,271.6,271.69,269.58,270.02,18773.0
2024-03-26 11:30:00,270.11,270.82,269.82,270.38,9292.0,270.11,270.82,269.82,270.38,9292.0
2024-03-26 12:00:00,270.41,271.19,270.3,270.94,10468.0,270.41,271.19,270.3,270.94,10468.0
2024-03-26 12:30:00,271.0,271.35,270.64,271.17,9943.0,271.0,271.35,270.64,271.17,9943.0
2024-03-26 13:00:00,271.25,271.87,270.59,270.81,17441.0,271.25,271.87,270.59,270.81,17441.0
2024-03-26 13:30:00,270.81,271.31,270.23,270.36,7213.0,270.81,271.31,270.23,270.36,7213.0
2024-03-26 14:00:00,270.26,271.05,270.23,270.88,9329.0,270.26,271.05,270.23,270.88,9329.0
2024-03-26 14:30:00,270.84,271.0,270.25,270.79,8721.0,270.84,271.0,270.25,270.79,8721.0
2024-03-26 15:00:00,270.79,271.14,270.09,270.09,12990.0,270.79,271.14,270.09,270.09,12990.0
2024-03-26 15:30:00,270.16,270.27,268.39,268.4,61044.0,270.16,270.27,268.39,268.4,61044.0
2024-03-27 09:30:00,271.44,273.83,271.26,273.19,10294.0,271.44,273.83,271.26,273.19,10294.0
2024-03-27 10:00:00,272.18,274.92,272.17,274.43,114917.0,272.18,274.92,272.17,274.43,114917.0
2024-03-27 10:30:00,274.47,275.0,270.95,270.95,36156.0,274.47,275.0,270.95,270.95,36156.0
2024-03-27 11:00:00,272.16,272.16,271.25,271.69,3354.0,272.16,272.16,271.25,271.69,3354.0
2024-03-27 11:30:00,271.93,273.42,271.72,273.15,9641.0,271.93,273.42,271.72,273.15,9641.0
2024-03-27 12:00:00,273.07,274.73,272.98,274.73,10104.0,273.07,274.73,272.98,274.73,10104.0
2024-03-27 12:30:00,274.72,275.0,274.01,274.62,4975.0,274.72,275.0,274.01,274.62,4975.0
2024-03-27 13:00:00,274.5,274.5,273.41,273.41,4753.0,274.5,274.5,273.41,273.41,4753.0
2024-03-27 13:30:00,273.46,273.62,271.93,272.35,13135.0,273.46,273.62,271.93,272.35,13135.0
2024-03-27 14:00:00,272.36,274.27,272.36,274.26,8123.0,272.36,274.27,272.36,274.26,8123.0
2024-03-27 14:30:00,274.08,274.08,272.99,273.0,4461.0,274.08,274.08,272.99,273.0,4461.0
2024-03-27 15:00:00,273.3,274.0,273.2,273.8,10171.0,273.3,274.0,273.2,273.8,10171.0
2024-03-27 15:30:00,273.87,276.53,273.72,276.51,58248.0,273.87,276.53,273.72,276.51,58248.0
2024-03-28 09:30:00,276.49,281.62,276.49,279.23,19415.0,276.49,281.62,276.49,279.23,19415.0
2024-03-28 10:00:00,279.81,280.47,277.0,277.18,7008.0,279.81,280.47,277.0,277.18,7008.0
2024-03-28 10:30:00,277.18,277.18,274.29,274.29,5144.0,277.18,277.18,274.29,274.29,5144.0
2024-03-28 11:00:00,273.81,275.73,273.81,275.46,12478.0,273.81,275.73,273.81,275.46,12478.0
2024-03-28 11:30:00,275.59,276.03,274.64,275.38,7247.0,275.59,276.03,274.64,275.38,7247.0
2024-03-28 12:00:00,275.0,275.74,274.7,275.74,19463.0,275.0,275.74,274.7,275.74,19463.0
2024-03-28 12:30:00,275.8,276.8,275.13,275.87,5557.0,275.8,276.8,275.13,275.87,5557.0
2024-03-28 13:00:00,275.91,276.42,275.0,276.07,10459.0,275.91,276.42,275.0,276.07,10459.0
2024-03-28 13:30:00,276.03,276.64,275.83,276.28,3048.0,276.03,276.64,275.83,276.28,3048.0
2024-03-28 14:00:00,276.17,276.89,275.75,275.79,4284.0,276.17,276.89,275.75,275.79,4284.0
2024-03-28 14:30:00,276.14,277.4,275.73,277.31,7429.0,276.14,277.4,275.73,277.31,7429.0
2024-03-28 15:00:00,277.27,277.27,276.31,276.52,5843.0,277.27,277.27,276.31,276.52,5843.0
2024-03-28 15:30:00,276.59,276.88,275.95,275.96,35241.0,276.59,276.88,275.95,275.96,35241.0
2024-04-01 09:30:00,275.56,277.04,274.59,275.0,12535.0,275.56,277.04,274.59,275.0,12535.0
2024-04-01 10:00:00,274.84,275.39,271.98,272.13,24020.0,274.84,275.39,271.98,272.13,24020.0
2024-04-01 10:30:00,272.23,273.18,272.1,272.87,6595.0,272.23,273.18,272.1,272.87,6595.0
2024-04-01 11:00:00,272.9,274.42,272.89,273.87,4878.0,272.9,274.42,272.89,273.87,4878.0
2024-04-01 11:30:00,273.62,273.87,273.43,273.44,2764.0,273.62,273.87,273.43,273.44,2764.0
2024-04-01 12:00:00,273.69,274.01,273.59,273.7,4208.0,273.69,274.01,273.59,273.7,4208.0
2024-04-01 12:30:00,273.81,274.19,273.22,273.28,4360.0,273.81,274.19,273.22,273.28,4360.0
2024-04-01 13:00:00,273.1,273.14,272.32,272.9,5192.0,273.1,273.14,272.32,272.9,5192.0
2024-04-01 13:30:00,272.78,273.5,272.56,273.07,3812.0,272.78,273.5,272.56,273.07,3812.0
2024-04-01 14:00:00,273.22,273.56,272.88,273.3,5860.0,273.22,273.56,272.88,273.3,5860.0
2024-04-01 14:30:00,273.41,273.41,272.57,272.76,3528.0,273.41,273.41,272.57,272.76,3528.0
2024-04-01 15:00:00,273.01,273.02,271.56,271.71,4244.0,273.01,273.02,271.56,271.71,4244.0
2024-04-01 15:30:00,271.83,272.51,270.82,272.3,36026.0,271.83,272.51,270.82,272.3,36026.0
2024-04-02 09:30:00,269.09,269.09,266.21,266.77,5609.0,269.09,269.09,266.21,266.77,5609.0
2024-04-02 10:00:00,266.13,267.19,265.59,267.09,5519.0,266.13,267.19,265.59,267.09,5519.0
2024-04-02 10:30:00,266.91,268.19,266.65,267.62,4983.0,266.91,268.19,266.65,267.62,4983.0
2024-04-02 11:00:00,267.57,267.89,266.65,267.0,6640.0,267.57,267.89,266.65,267.0,6640.0
2024-04-02 11:30:00,266.6,267.67,266.06,267.38,8717.0,266.6,267.67,266.06,267.38,8717.0
2024-04-02 12:00:00,267.41,268.52,267.35,267.9,13580.0,267.41,268.52,267.35,267.9,13580.0
2024-04-02 12:30:00,267.66,268.46,267.54,268.45,2699.0,267.66,268.46,267.54,268.45,2699.0
2024-04-02 13:00:00,268.44,268.44,267.84,268.16,3079.0,268.44,268.44,267.84,268.16,3079.0
2024-04-02 13:30:00,268.02,268.99,267.84,268.34,6658.0,268.02,268.99,267.84,268.34,6658.0
2024-04-02 14:00:00,268.36,268.75,267.84,268.33,6993.0,268.36,268.75,267.84,268.33,6993.0
2024-04-02 14:30:00,268.38,270.37,268.38,269.49,12998.0,268.38,270.37,268.38,269.49,12998.0
2024-04-02 15:00:00,269.59,270.7,269.53,269.79,23584.0,269.59,270.7,269.53,269.79,23584.0
2024-04-02 15:30:00,269.93,271.67,269.55,271.42,89179.0,269.93,271.67,269.55,271.42,89179.0
2024-04-03 09:30:00,270.81,271.39,269.68,270.17,5526.0,270.81,271.39,269.68,270.17,5526.0
2024-04-03 10:00:00,270.68,271.39,269.63,269.66,5222.0,270.68,271.39,269.63,269.66,5222.0
2024-04-03 10:30:00,269.82,271.49,269.62,271.11,3869.0,269.82,271.49,269.62,271.11,3869.0
2024-04-03 11:00:00,270.83,270.93,269.86,270.77,3553.0,270.83,270.93,269.86,270.77,3553.0
2024-04-03 11:30:00,270.4,270.62,269.65,270.3,7372.0,270.4,270.62,269.65,270.3,7372.0
2024-04-03 12:00:00,270.28,270.49,269.97,270.49,3742.0,270.28,270.49,269.97,270.49,3742.0
2024-04-03 12:30:00,270.33,270.6,269.82,270.25,4051.0,270.33,270.6,269.82,270.25,4051.0
2024-04-03 13:00:00,270.03,270.33,269.67,270.05,2735.0,270.03,270.33,269.67,270.05,2735.0
2024-04-03 13:30:00,270.29,270.29,269.74,269.82,4997.0,270.29,270.29,269.74,269.82,4997.0
2024-04-03 14:00:00,269.92,271.14,269.78,269.98,9044.0,269.92,271.14,269.78,269.98,9044.0
2024-04-03 14:30:00,269.78,270.52,268.88,268.88,9836.0,269.78,270.52,268.88,268.88,9836.0
2024-04-03 15:00:00,268.62,268.73,267.51,267.86,10510.0,268.62,268.73,267.51,267.86,10510.0
2024-04-03 15:30:00,267.92,268.54,266.8,266.81,60750.0,267.92,268.54,266.8,266.81,60750.0
2024-04-04 09:30:00,269.22,270.57,269.22,270.0,6862.0,269.22,270.57,269.22,270.0,6862.0
2024-04-04 10:00:00,269.52,270.31,269.49,270.29,2580.0,269.52,270.31,269.49,270.29,2580.0
2024-04-04 10:30:00,270.28,271.39,270.28,270.63,4157.0,270.28,271.39,270.28,270.63,4157.0
2024-04-04 11:00:00,270.54,270.67,269.92,270.07,4779.0,270.54,270.67,269.92,270.07,4779.0
2024-04-04 11:30:00,270.06,270.86,270.02,270.41,2361.0,270.06,270.86,270.02,270.41,2361.0
2024-04-04 12:00:00,270.3,271.12,270.28,270.67,1576.0,270.3,271.12,270.28,270.67,1576.0
2024-04-04 12:30:00,270.51,271.42,270.46,271.13,6681.0,270.51,271.42,270.46,271.13,6681.0
2024-04-04 13:00:00,271.14,271.82,270.77,271.82,3149.0,271.14,271.82,270.77,271.82,3149.0
2024-04-04 13:30:00,271.89,271.9,271.21,271.21,3441.0,271.89,271.9,271.21,271.21,3441.0
2024-04-04 14:00:00,270.96,271.08,269.35,269.47,4278.0,270.96,271.08,269.35,269.47,4278.0
2024-04-04 14:30:00,268.43,269.23,267.58,267.7,8836.0,268.43,269.23,267.58,267.7,8836.0
2024-04-04 15:00:00,267.22,267.96,266.64,266.64,8241.0,267.22,267.96,266.64,266.64,8241.0
2024-04-04 15:30:00,266.58,267.04,265.67,265.69,40640.0,266.58,267.04,265.67,265.69,40640.0
2024-04-05 09:30:00,264.05,267.83,263.65,267.82,12268.0,264.05,267.83,263.65,267.82,12268.0
2024-04-05 10:00:00,266.83,267.6,266.31,266.32,3673.0,266.83,267.6,266.31,266.32,3673.0
2024-04-05 10:30:00,266.54,266.65,265.58,265.79,4407.0,266.54,266.65,265.58,265.79,4407.0
2024-04-05 11:00:00,265.55,265.55,264.08,264.51,3233.0,265.55,265.55,264.08,264.51,3233.0
2024-04-05 11:30:00,264.3,265.87,264.3,265.49,9429.0,264.3,265.87,264.3,265.49,9429.0
2024-04-05 12:00:00,265.44,267.1,265.43,266.2,14026.0,265.44,267.1,265.43,266.2,14026.0
2024-04-05 12:30:00,266.01,266.37,265.0,266.37,9143.0,266.01,266.37,265.0,266.37,9143.0
2024-04-05 13:00:00,266.09,266.09,264.59,264.72,4999.0,266.09,266.09,264.59,264.72,4999.0
2024-04-05 13:30:00,264.9,265.33,264.36,264.37,4318.0,264.9,265.33,264.36,264.37,4318.0
2024-04-05 14:00:00,264.3,264.92,263.91,263.93,8774.0,264.3,264.92,263.91,263.93,8774.0
2024-04-05 14:30:00,264.07,264.58,263.77,264.49,8888.0,264.07,264.58,263.77,264.49,8888.0
2024-04-05 15:00:00,264.58,264.58,263.96,264.13,4801.0,264.58,264.58,263.96,264.13,4801.0
2024-04-05 15:30:00,264.15,264.84,263.6,264.52,36951.0,264.15,264.84,263.6,264.52,36951.0
2024-04-08 09:30:00,265.91,268.62,265.41,267.38,8433.0,265.91,268.62,265.41,267.38,8433.0
2024-04-08 10:00:00,266.83,267.65,265.97,267.55,6594.0,266.83,267.65,265.97,267.55,6594.0
2024-04-08 10:30:00,267.71,268.96,267.71,268.42,6217.0,267.71,268.96,267.71,268.42,6217.0
2024-04-08 11:00:00,268.26,268.97,268.0,268.97,5205.0,268.26,268.97,268.0,268.97,5205.0
2024-04-08 11:30:00,268.72,271.23,268.72,270.93,16959.0,268.72,271.23,268.72,270.93,16959.0
2024-04-08 12:00:00,270.85,272.27,270.15,272.05,10603.0,270.85,272.27,270.15,272.05,10603.0
2024-04-08 12:30:00,272.04,272.25,271.05,271.85,6559.0,272.04,272.25,271.05,271.85,6559.0
2024-04-08 13:00:00,272.07,273.05,271.62,272.75,13156.0,272.07,273.05,271.62,272.75,13156.0
2024-04-08 13:30:00,272.72,272.72,271.94,272.05,5542.0,272.72,272.72,271.94,272.05,5542.0
2024-04-08 14:00:00,272.04,272.04,269.97,270.23,6732.0,272.04,272.04,269.97,270.23,6732.0
2024-04-08 14:30:00,270.38,270.65,269.34,269.34,9360.0,270.38,270.65,269.34,269.34,9360.0
2024-04-08 15:00:00,269.3,269.83,268.72,268.94,5809.0,269.3,269.83,268.72,268.94,5809.0
2024-04-08 15:30:00,269.13,270.18,268.75,269.9,15516.0,269.13,270.18,268.75,269.9,15516.0
2024-04-09 09:30:00,271.34,273.44,271.31,272.94,10268.0,271.34,273.44,271.31,272.94,10268.0
2024-04-09 10:00:00,272.66,275.26,272.48,274.06,9985.0,272.66,275.26,272.48,274.06,9985.0
2024-04-09 10:30:00,273.44,273.8,271.9,271.91,2301.0,273.44,273.8,271.9,271.91,2301.0
2024-04-09 11:00:00,272.01,272.43,271.44,271.65,3957.0,272.01,272.43,271.44,271.65,3957.0
2024-04-09 11:30:00,271.0,273.03,270.84,272.86,10077.0,271.0,273.03,270.84,272.86,10077.0
2024-04-09 12:00:00,272.87,273.46,272.5,272.93,3672.0,272.87,273.46,272.5,272.93,3672.0
2024-04-09 12:30:00,273.26,273.94,273.26,273.66,2606.0,273.26,273.94,273.26,273.66,2606.0
2024-04-09 13:00:00,273.58,274.11,272.91,273.93,15229.0,273.58,274.11,272.91,273.93,15229.0
2024-04-09 13:30:00,274.04,274.09,272.83,273.0,3186.0,274.04,274.09,272.83,273.0,3186.0
2024-04-09 14:00:00,272.82,273.44,272.46,273.19,2944.0,272.82,273.44,272.46,273.19,2944.0
2024-04-09 14:30:00,273.02,274.63,273.02,274.49,3610.0,273.02,274.63,273.02,274.49,3610.0
2024-04-09 15:00:00,274.35,275.44,273.55,275.05,13113.0,274.35,275.44,273.55,275.05,13113.0
2024-04-09 15:30:00,275.12,275.49,273.23,274.3,35334.0,275.12,275.49,273.23,274.3,35334.0
2024-04-10 09:30:00,267.64,271.61,265.8,270.76,22294.0,267.64,271.61,265.8,270.76,22294.0
2024-04-10 10:00:00,270.79,270.79,268.88,269.97,7879.0,270.79,270.79,268.88,269.97,7879.0
2024-04-10 10:30:00,269.95,270.94,267.16,268.19,17311.0,269.95,270.94,267.16,268.19,17311.0
2024-04-10 11:00:00,267.56,267.76,266.81,267.76,5625.0,267.56,267.76,266.81,267.76,5625.0
2024-04-10 11:30:00,267.54,267.93,267.16,267.47,12323.0,267.54,267.93,267.16,267.47,12323.0
2024-04-10 12:00:00,267.48,267.5,266.3,267.19,18673.0,267.48,267.5,266.3,267.19,18673.0
2024-04-10 12:30:00,267.29,267.71,266.28,267.71,5289.0,267.29,267.71,266.28,267.71,5289.0
2024-04-10 13:00:00,267.25,267.85,266.82,267.5,12649.0,267.25,267.85,266.82,267.5,12649.0
2024-04-10 13:30:00,267.3,267.86,266.85,267.21,16024.0,267.3,267.86,266.85,267.21,16024.0
2024-04-10 14:00:00,267.33,267.71,266.0,266.15,6694.0,267.33,267.71,266.0,266.15,6694.0
2024-04-10 14:30:00,266.29,266.73,265.65,265.78,4441.0,266.29,266.73,265.65,265.78,4441.0
2024-04-10 15:00:00,265.72,267.32,265.56,266.26,13372.0,265.72,267.32,265.56,266.26,13372.0
2024-04-10 15:30:00,265.42,267.08,265.21,266.8,28651.0,265.42,267.08,265.21,266.8,28651.0
2024-04-11 09:30:00,269.55,269.55,266.4,266.4,4783.0,269.55,269.55,266.4,266.4,4783.0
2024-04-11 10:00:00,266.01,266.6,265.38,265.51,2501.0,266.01,266.6,265.38,265.51,2501.0
2024-04-11 10:30:00,265.5,266.07,264.55,265.06,3650.0,265.5,266.07,264.55,265.06,3650.0
2024-04-11 11:00:00,265.11,265.27,264.55,264.73,2854.0,265.11,265.27,264.55,264.73,2854.0
2024-04-11 11:30:00,265.04,266.45,264.88,266.13,4826.0,265.04,266.45,264.88,266.13,4826.0
2024-04-11 12:00:00,266.22,266.22,265.14,265.54,4509.0,266.22,266.22,265.14,265.54,4509.0
2024-04-11 12:30:00,265.43,265.62,264.54,264.77,6074.0,265.43,265.62,264.54,264.77,6074.0
2024-04-11 13:00:00,264.84,266.86,264.84,266.6,3639.0,264.84,266.86,264.84,266.6,3639.0
2024-04-11 13:30:00,266.78,266.97,265.88,266.5,4913.0,266.78,266.97,265.88,266.5,4913.0
2024-04-11 14:00:00,266.67,267.47,266.67,267.26,6761.0,266.67,267.47,266.67,267.26,6761.0
2024-04-11 14:30:00,267.53,267.53,266.58,266.73,6009.0,267.53,267.53,266.58,266.73,6009.0
2024-04-11 15:00:00,266.45,267.57,266.26,267.38,8938.0,266.45,267.57,266.26,267.38,8938.0
2024-04-11 15:30:00,267.28,267.42,265.78,266.44,19369.0,267.28,267.42,265.78,266.44,19369.0
2024-04-12 09:30:00,263.17,265.25,262.02,262.92,8009.0,263.17,265.25,262.02,262.92,8009.0
2024-04-12 10:00:00,262.21,262.87,261.58,262.73,4109.0,262.21,262.87,261.58,262.73,4109.0
2024-04-12 10:30:00,262.76,262.84,261.78,262.51,2660.0,262.76,262.84,261.78,262.51,2660.0
2024-04-12 11:00:00,262.43,262.96,262.13,262.73,3385.0,262.43,262.96,262.13,262.73,3385.0
2024-04-12 11:30:00,262.62,263.0,261.24,261.26,3596.0,262.62,263.0,261.24,261.26,3596.0
2024-04-12 12:00:00,261.0,261.9,259.89,260.03,6174.0,261.0,261.9,259.89,260.03,6174.0
2024-04-12 12:30:00,260.13,260.42,259.33,259.38,5581.0,260.13,260.42,259.33,259.38,5581.0
2024-04-12 13:00:00,259.2,259.37,258.07,258.34,8844.0,259.2,259.37,258.07,258.34,8844.0
2024-04-12 13:30:00,258.32,258.79,257.49,258.5,6551.0,258.32,258.79,257.49,258.5,6551.0
2024-04-12 14:00:00,258.48,259.59,257.98,258.87,7927.0,258.48,259.59,257.98,258.87,7927.0
2024-04-12 14:30:00,259.06,259.49,258.72,259.4,4021.0,259.06,259.49,258.72,259.4,4021.0
2024-04-12 15:00:00,259.04,259.24,258.61,258.72,6723.0,259.04,259.24,258.61,258.72,6723.0
2024-04-12 15:30:00,258.72,259.2,258.21,259.2,27883.0,258.72,259.2,258.21,259.2,27883.0
2024-04-15 09:30:00,261.11,261.68,258.96,259.06,5197.0,261.11,261.68,258.96,259.06,5197.0
2024-04-15 10:00:00,259.19,259.41,257.36,257.5,4925.0,259.19,259.41,257.36,257.5,4925.0
2024-04-15 10:30:00,257.25,257.68,256.42,256.71,5483.0,257.25,257.68,256.42,256.71,5483.0
2024-04-15 11:00:00,256.8,257.9,256.8,257.45,4774.0,256.8,257.9,256.8,257.45,4774.0
2024-04-15 11:30:00,257.72,258.35,257.31,258.25,4105.0,257.72,258.35,257.31,258.25,4105.0
2024-04-15 12:00:00,258.43,258.44,257.24,257.38,3744.0,258.43,258.44,257.24,257.38,3744.0
2024-04-15 12:30:00,257.44,257.45,257.02,257.25,4128.0,257.44,257.45,257.02,257.25,4128.0
2024-04-15 13:00:00,257.29,257.5,255.41,255.41,9029.0,257.29,257.5,255.41,255.41,9029.0
2024-04-15 13:30:00,255.0,256.0,254.84,256.0,9444.0,255.0,256.0,254.84,256.0,9444.0
2024-04-15 14:00:00,256.05,256.5,255.22,255.62,5645.0,256.05,256.5,255.22,255.62,5645.0
2024-04-15 14:30:00,255.54,256.12,254.72,255.07,9638.0,255.54,256.12,254.72,255.07,9638.0
2024-04-15 15:00:00,255.08,255.08,253.14,253.62,5707.0,255.08,255.08,253.14,253.62,5707.0
2024-04-15 15:30:00,253.66,255.16,253.42,255.07,26210.0,253.66,255.16,253.42,255.07,26210.0
2024-04-16 09:30:00,253.31,253.51,252.27,253.42,3492.0,253.31,253.51,252.27,253.42,3492.0
2024-04-16 10:00:00,253.37,256.61,253.32,256.61,4315.0,253.37,256.61,253.32,256.61,4315.0
2024-04-16 10:30:00,256.56,256.62,255.22,255.22,3833.0,256.56,256.62,255.22,255.22,3833.0
2024-04-16 11:00:00,255.68,256.04,254.74,254.91,5716.0,255.68,256.04,254.74,254.91,5716.0
2024-04-16 11:30:00,254.72,255.2,254.18,254.18,3540.0,254.72,255.2,254.18,254.18,3540.0
2024-04-16 12:00:00,253.95,254.92,253.61,253.78,8484.0,253.95,254.92,253.61,253.78,8484.0
2024-04-16 12:30:00,253.53,254.03,253.47,253.72,5992.0,253.53,254.03,253.47,253.72,5992.0
2024-04-16 13:00:00,253.63,253.77,252.93,253.44,4550.0,253.63,253.77,252.93,253.44,4550.0
2024-04-16 13:30:00,253.25,253.25,251.74,253.07,9111.0,253.25,253.25,251.74,253.07,9111.0
2024-04-16 14:00:00,252.89,253.95,251.63,251.69,19903.0,252.89,253.95,251.63,251.69,19903.0
2024-04-16 14:30:00,251.73,253.18,251.46,253.18,6426.0,251.73,253.18,251.46,253.18,6426.0
2024-04-16 15:00:00,252.87,253.17,252.72,253.14,4304.0,252.87,253.17,252.72,253.14,4304.0
2024-04-16 15:30:00,252.86,252.97,250.83,250.86,35337.0,252.86,252.97,250.83,250.86,35337.0
2024-04-17 09:30:00,251.7,252.0,250.15,251.57,3097.0,251.7,252.0,250.15,251.57,3097.0
2024-04-17 10:00:00,251.74,253.34,251.47,253.34,5473.0,251.74,253.34,251.47,253.34,5473.0
2024-04-17 10:30:00,252.75,252.75,251.39,251.71,3868.0,252.75,252.75,251.39,251.71,3868.0
2024-04-17 11:00:00,251.78,252.52,251.78,252.07,3524.0,251.78,252.52,251.78,252.07,3524.0
2024-04-17 11:30:00,251.42,252.22,250.74,252.22,5571.0,251.42,252.22,250.74,252.22,5571.0
2024-04-17 12:00:00,252.12,252.12,251.12,251.51,4441.0,252.12,252.12,251.12,251.51,4441.0
2024-04-17 12:30:00,251.72,252.41,251.15,251.15,3605.0,251.72,252.41,251.15,251.15,3605.0
2024-04-17 13:00:00,251.37,251.92,250.74,251.72,6147.0,251.37,251.92,250.74,251.72,6147.0
2024-04-17 13:30:00,251.41,252.3,251.38,252.3,1977.0,251.41,252.3,251.38,252.3,1977.0
2024-04-17 14:00:00,252.31,252.32,251.46,251.53,1879.0,252.31,252.32,251.46,251.53,1879.0
2024-04-17 14:30:00,251.24,252.19,251.01,251.41,1632.0,251.24,252.19,251.01,251.41,1632.0
2024-04-17 15:00:00,250.79,251.09,250.59,250.64,2515.0,250.79,251.09,250.59,250.64,2515.0
2024-04-17 15:30:00,250.64,250.84,248.9,248.9,25474.0,250.64,250.84,248.9,248.9,25474.0
2024-04-18 09:30:00,247.35,247.48,245.53,246.9,19402.0,247.35,247.48,245.53,246.9,19402.0
2024-04-18 10:00:00,246.71,246.91,244.7,246.6,14814.0,246.71,246.91,244.7,246.6,14814.0
2024-04-18 10:30:00,246.75,248.59,246.27,248.39,14984.0,246.75,248.59,246.27,248.39,14984.0
2024-04-18 11:00:00,248.76,249.83,248.68,249.47,6771.0,248.76,249.83,248.68,249.47,6771.0
2024-04-18 11:30:00,249.61,250.33,248.94,249.34,10589.0,249.61,250.33,248.94,249.34,10589.0
2024-04-18 12:00:00,249.34,251.06,249.34,250.28,18176.0,249.34,251.06,249.34,250.28,18176.0
2024-04-18 12:30:00,250.53,250.9,249.76,250.33,5740.0,250.53,250.9,249.76,250.33,5740.0
2024-04-18 13:00:00,250.47,250.66,249.23,249.85,6489.0,250.47,250.66,249.23,249.85,6489.0
2024-04-18 13:30:00,249.95,250.66,249.29,250.34,10571.0,249.95,250.66,249.29,250.34,10571.0
2024-04-18 14:00:00,250.45,250.57,248.39,248.39,44474.0,250.45,250.57,248.39,248.39,44474.0
2024-04-18 14:30:00,247.87,248.0,247.06,247.57,17965.0,247.87,248.0,247.06,247.57,17965.0
2024-04-18 15:00:00,247.43,247.71,246.52,247.1,11242.0,247.43,247.71,246.52,247.1,11242.0
2024-04-18 15:30:00,247.46,247.92,247.08,247.25,97891.0,247.46,247.92,247.08,247.25,97891.0
2024-04-19 09:30:00,249.26,249.43,247.55,248.8,29123.0,249.26,249.43,247.55,248.8,29123.0
2024-04-19 10:00:00,248.81,248.81,246.66,247.68,19486.0,248.81,248.81,246.66,247.68,19486.0
2024-04-19 10:30:00,247.76,247.76,246.45,246.74,5708.0,247.76,247.76,246.45,246.74,5708.0
2024-04-19 11:00:00,246.5,247.26,246.39,246.88,5462.0,246.5,247.26,246.39,246.88,5462.0
2024-04-19 11:30:00,246.88,247.38,246.75,246.86,49384.0,246.88,247.38,246.75,246.86,49384.0
2024-04-19 12:00:00,246.73,246.73,245.1,245.1,8072.0,246.73,246.73,245.1,245.1,8072.0
2024-04-19 12:30:00,245.24,246.64,245.23,246.64,3185.0,245.24,246.64,245.23,246.64,3185.0
2024-04-19 13:00:00,246.5,246.57,246.0,246.0,2322.0,246.5,246.57,246.0,246.0,2322.0
2024-04-19 13:30:00,245.72,247.12,245.72,246.58,2282.0,245.72,247.12,245.72,246.58,2282.0
2024-04-19 14:00:00,246.18,246.64,245.54,245.55,1939.0,246.18,246.64,245.54,245.55,1939.0
2024-04-19 14:30:00,245.39,245.81,244.85,245.52,5121.0,245.39,245.81,244.85,245.52,5121.0
2024-04-19 15:00:00,245.47,246.34,245.32,246.2,3818.0,245.47,246.34,245.32,246.2,3818.0
2024-04-19 15:30:00,246.14,246.29,244.76,245.9,31272.0,246.14,246.29,244.76,245.9,31272.0
2024-04-22 09:30:00,248.09,248.09,244.17,245.99,9668.0,248.09,248.09,244.17,245.99,9668.0
2024-04-22 10:00:00,246.78,247.04,246.34,246.34,2618.0,246.78,247.04,246.34,246.34,2618.0
2024-04-22 10:30:00,246.74,246.97,245.5,245.5,4249.0,246.74,246.97,245.5,245.5,4249.0
2024-04-22 11:00:00,245.53,246.41,245.48,246.1,4039.0,245.53,246.41,245.48,246.1,4039.0
2024-04-22 11:30:00,246.1,246.16,245.4,246.1,2173.0,246.1,246.16,245.4,246.1,2173.0
2024-04-22 12:00:00,246.2,246.28,245.31,245.47,13892.0,246.2,246.28,245.31,245.47,13892.0
2024-04-22 12:30:00,245.26,246.49,245.01,246.4,18675.0,245.26,246.49,245.01,246.4,18675.0
2024-04-22 13:00:00,246.5,247.63,246.24,247.6,30783.0,246.5,247.63,246.24,247.6,30783.0
2024-04-22 13:30:00,247.6,250.41,247.6,249.28,15250.0,247.6,250.41,247.6,249.28,15250.0
2024-04-22 14:00:00,249.52,249.52,248.15,248.38,47834.0,249.52,249.52,248.15,248.38,47834.0
2024-04-22 14:30:00,248.43,248.62,246.96,247.64,30494.0,248.43,248.62,246.96,247.64,30494.0
2024-04-22 15:00:00,247.66,248.38,247.47,247.57,6701.0,247.66,248.38,247.47,247.57,6701.0
2024-04-22 15:30:00,247.46,247.94,246.93,246.96,44044.0,247.46,247.94,246.93,246.96,44044.0
2024-04-23 09:30:00,248.45,248.94,247.26,248.7,7711.0,248.45,248.94,247.26,248.7,7711.0
2024-04-23 10:00:00,249.39,249.81,247.54,248.39,105056.0,249.39,249.81,247.54,248.39,105056.0
2024-04-23 10:30:00,248.43,249.02,247.44,248.35,98324.0,248.43,249.02,247.44,248.35,98324.0
2024-04-23 11:00:00,248.44,249.78,247.83,249.26,39025.0,248.44,249.78,247.83,249.26,39025.0
2024-04-23 11:30:00,249.34,249.64,249.11,249.51,7786.0,249.34,249.64,249.11,249.51,7786.0
2024-04-23 12:00:00,249.25,249.39,248.82,249.0,2300.0,249.25,249.39,248.82,249.0,2300.0
2024-04-23 12:30:00,248.84,249.58,248.84,248.9,5634.0,248.84,249.58,248.84,248.9,5634.0
2024-04-23 13:00:00,248.72,249.06,248.17,248.29,1902.0,248.72,249.06,248.17,248.29,1902.0
2024-04-23 13:30:00,248.5,249.25,248.5,249.06,10004.0,248.5,249.25,248.5,249.06,10004.0
2024-04-23 14:00:00,248.9,249.27,248.83,249.02,33731.0,248.9,249.27,248.83,249.02,33731.0
2024-04-23 14:30:00,249.07,249.14,248.58,249.02,8171.0,249.07,249.14,248.58,249.02,8171.0
2024-04-23 15:00:00,248.93,249.08,248.39,248.75,52989.0,248.93,249.08,248.39,248.75,52989.0
2024-04-23 15:30:00,248.97,249.2,247.64,247.83,98624.0,248.97,249.2,247.64,247.83,98624.0
2024-04-24 09:30:00,248.81,248.81,246.53,247.02,8248.0,248.81,248.81,246.53,247.02,8248.0
2024-04-24 10:00:00,246.52,247.54,245.63,245.64,5157.0,246.52,247.54,245.63,245.64,5157.0
2024-04-24 10:30:00,245.33,245.91,244.56,244.95,9364.0,245.33,245.91,244.56,244.95,9364.0
2024-04-24 11:00:00,244.86,244.87,243.39,243.82,16548.0,244.86,244.87,243.39,243.82,16548.0
2024-04-24 11:30:00,244.13,244.15,242.32,242.57,6366.0,244.13,244.15,242.32,242.57,6366.0
2024-04-24 12:00:00,242.68,243.8,242.31,243.49,33352.0,242.68,243.8,242.31,243.49,33352.0
2024-04-24 12:30:00,243.37,244.64,243.16,244.5,12649.0,243.37,244.64,243.16,244.5,12649.0
2024-04-24 13:00:00,244.65,244.9,244.25,244.61,66629.0,244.65,244.9,244.25,244.61,66629.0
2024-04-24 13:30:00,244.58,245.13,244.36,244.67,69546.0,244.58,245.13,244.36,244.67,69546.0
2024-04-24 14:00:00,244.79,245.0,244.25,244.35,68600.0,244.79,245.0,244.25,244.35,68600.0
2024-04-24 14:30:00,244.21,245.31,243.97,244.9,40174.0,244.21,245.31,243.97,244.9,40174.0
2024-04-24 15:00:00,244.89,245.51,244.58,245.13,11129.0,244.89,245.51,244.58,245.13,11129.0
2024-04-24 15:30:00,245.13,245.22,244.59,245.01,60541.0,245.13,245.22,244.59,245.01,60541.0
2024-04-25 09:30:00,242.5,242.55,237.37,237.37,19177.0,242.5,242.55,237.37,237.37,19177.0
2024-04-25 10:00:00,237.36,238.39,236.73,236.99,122342.0,237.36,238.39,236.73,236.99,122342.0
2024-04-25 10:30:00,237.1,237.26,236.67,237.0,34650.0,237.1,237.26,236.67,237.0,34650.0
2024-04-25 11:00:00,236.95,238.3,236.91,237.51,72176.0,236.95,238.3,236.91,237.51,72176.0
2024-04-25 11:30:00,237.52,237.52,236.38,236.81,88723.0,237.52,237.52,236.38,236.81,88723.0
2024-04-25 12:00:00,236.81,237.64,236.36,236.56,74585.0,236.81,237.64,236.36,236.56,74585.0
2024-04-25 12:30:00,236.6,241.31,236.49,241.19,24272.0,236.6,241.31,236.49,241.19,24272.0
2024-04-25 13:00:00,241.25,241.59,239.81,239.81,16052.0,241.25,241.59,239.81,239.81,16052.0
2024-04-25 13:30:00,239.82,240.95,239.82,240.14,88144.0,239.82,240.95,239.82,240.14,88144.0
2024-04-25 14:00:00,240.11,240.15,239.65,239.65,15813.0,240.11,240.15,239.65,239.65,15813.0
2024-04-25 14:30:00,239.68,239.99,237.58,238.05,22452.0,239.68,239.99,237.58,238.05,22452.0
2024-04-25 15:00:00,238.04,239.0,237.67,237.68,171933.0,238.04,239.0,237.67,237.68,171933.0
2024-04-25 15:30:00,237.74,238.81,236.4,237.13,144230.0,237.74,238.81,236.4,237.13,144230.0
2024-04-26 09:30:00,239.5,239.99,238.47,239.94,10632.0,239.5,239.99,238.47,239.94,10632.0
2024-04-26 10:00:00,239.38,239.69,236.85,237.15,13656.0,239.38,239.69,236.85,237.15,13656.0
2024-04-26 10:30:00,237.11,238.43,236.47,238.25,12029.0,237.11,238.43,236.47,238.25,12029.0
2024-04-26 11:00:00,238.48,239.7,237.51,237.51,14185.0,238.48,239.7,237.51,237.51,14185.0
2024-04-26 11:30:00,237.74,237.74,236.32,236.84,10675.0,237.74,237.74,236.32,236.84,10675.0
2024-04-26 12:00:00,236.63,237.02,236.14,236.44,22154.0,236.63,237.02,236.14,236.44,22154.0
2024-04-26 12:30:00,236.38,236.49,235.69,236.04,2447.0,236.38,236.49,235.69,236.04,2447.0
2024-04-26 13:00:00,236.25,236.26,235.69,235.69,20039.0,236.25,236.26,235.69,235.69,20039.0
2024-04-26 13:30:00,235.7,236.0,235.47,235.53,9311.0,235.7,236.0,235.47,235.53,9311.0
2024-04-26 14:00:00,235.47,236.91,235.35,236.0,26578.0,235.47,236.91,235.35,236.0,26578.0
2024-04-26 14:30:00,236.05,236.85,235.82,236.81,8907.0,236.05,236.85,235.82,236.81,8907.0
2024-04-26 15:00:00,236.71,237.65,236.69,237.4,10771.0,236.71,237.65,236.69,237.4,10771.0
2024-04-26 15:30:00,237.41,237.68,236.87,237.56,61509.0,237.41,237.68,236.87,237.56,61509.0
2024-04-29 09:30:00,239.12,241.06,238.69,238.7,8257.0,239.12,241.06,238.69,238.7,8257.0
2024-04-29 10:00:00,238.86,240.5,238.44,240.24,4808.0,238.86,240.5,238.44,240.24,4808.0
2024-04-29 10:30:00,239.93,240.09,238.99,239.07,8375.0,239.93,240.09,238.99,239.07,8375.0
2024-04-29 11:00:00,239.34,239.78,238.97,238.97,7014.0,239.34,239.78,238.97,238.97,7014.0
2024-04-29 11:30:00,238.77,238.97,237.98,238.97,5380.0,238.77,238.97,237.98,238.97,5380.0
2024-04-29 12:00:00,238.95,240.39,238.83,239.8,11251.0,238.95,240.39,238.83,239.8,11251.0
2024-04-29 12:30:00,239.78,240.05,239.29,239.69,4984.0,239.78,240.05,239.29,239.69,4984.0
2024-04-29 13:00:00,239.62,240.25,239.49,239.64,7937.0,239.62,240.25,239.49,239.64,7937.0
2024-04-29 13:30:00,239.57,240.49,239.57,240.03,5881.0,239.57,240.49,239.57,240.03,5881.0
2024-04-29 14:00:00,240.21,240.92,239.71,239.72,18373.0,240.21,240.92,239.71,239.72,18373.0
2024-04-29 14:30:00,239.61,239.61,238.73,239.27,6573.0,239.61,239.61,238.73,239.27,6573.0
2024-04-29 15:00:00,239.51,239.51,238.09,238.5,6406.0,239.51,239.51,238.09,238.5,6406.0
2024-04-29 15:30:00,238.51,239.27,237.5,239.27,32942.0,238.51,239.27,237.5,239.27,32942.0
2024-04-30 09:30:00,236.25,238.54,236.25,238.22,4304.0,236.25,238.54,236.25,238.22,4304.0
2024-04-30 10:00:00,237.66,238.87,237.29,237.29,3700.0,237.66,238.87,237.29,237.29,3700.0
2024-04-30 10:30:00,237.37,238.7,237.36,238.47,5636.0,237.37,238.7,237.36,238.47,5636.0
2024-04-30 11:00:00,238.6,238.73,237.77,238.13,14440.0,238.6,238.73,237.77,238.13,14440.0
2024-04-30 11:30:00,238.05,238.46,237.78,238.05,9656.0,238.05,238.46,237.78,238.05,9656.0
2024-04-30 12:00:00,238.04,238.13,237.79,238.04,4248.0,238.04,238.13,237.79,238.04,4248.0
2024-04-30 12:30:00,237.88,237.88,236.05,236.37,21229.0,237.88,237.88,236.05,236.37,21229.0
2024-04-30 13:00:00,236.21,237.56,236.21,237.56,2849.0,236.21,237.56,236.21,237.56,2849.0
2024-04-30 13:30:00,237.38,237.56,236.27,237.37,10734.0,237.38,237.56,236.27,237.37,10734.0
2024-04-30 14:00:00,237.55,237.64,236.63,236.74,4870.0,237.55,237.64,236.63,236.74,4870.0
2024-04-30 14:30:00,236.89,237.74,236.65,236.97,5043.0,236.89,237.74,236.65,236.97,5043.0
2024-04-30 15:00:00,237.04,237.17,235.09,235.64,11425.0,237.04,237.17,235.09,235.64,11425.0
2024-04-30 15:30:00,235.44,236.32,234.82,235.09,64807.0,235.44,236.32,234.82,235.09,64807.0
2024-05-01 09:30:00,235.85,236.89,234.75,235.16,7233.0,235.85,236.89,234.75,235.16,7233.0
2024-05-01 10:00:00,235.16,235.16,233.13,233.22,8069.0,235.16,235.16,233.13,233.22,8069.0
2024-05-01 10:30:00,233.2,234.51,232.52,234.51,17002.0,233.2,234.51,232.52,234.51,17002.0
2024-05-01 11:00:00,233.93,234.74,233.51,234.43,3941.0,233.93,234.74,233.51,234.43,3941.0
2024-05-01 11:30:00,234.35,236.92,233.9,236.66,10906.0,234.35,236.92,233.9,236.66,10906.0
2024-05-01 12:00:00,236.46,237.29,236.39,237.29,846.0,236.46,237.29,236.39,237.29,846.0
2024-05-01 12:30:00,237.64,237.98,236.98,237.04,3730.0,237.64,237.98,236.98,237.04,3730.0
2024-05-01 13:00:00,236.66,237.66,236.62,237.51,2218.0,236.66,237.66,236.62,237.51,2218.0
2024-05-01 13:30:00,237.97,238.03,237.42,237.62,3217.0,237.97,238.03,237.42,237.62,3217.0
2024-05-01 14:00:00,237.83,238.53,237.15,237.79,4419.0,237.83,238.53,237.15,237.79,4419.0
2024-05-01 14:30:00,237.57,240.07,236.43,240.05,4277.0,237.57,240.07,236.43,240.05,4277.0
2024-05-01 15:00:00,240.28,240.93,238.88,239.09,11296.0,240.28,240.93,238.88,239.09,11296.0
2024-05-01 15:30:00,238.53,238.53,234.65,234.69,34223.0,238.53,238.53,234.65,234.69,34223.0
2024-05-02 09:30:00,236.14,236.4,233.56,234.66,11400.0,236.14,236.4,233.56,234.66,11400.0
2024-05-02 10:00:00,234.51,237.52,233.88,237.51,12220.0,234.51,237.52,233.88,237.51,12220.0
2024-05-02 10:30:00,237.52,241.62,237.13,241.62,12780.0,237.52,241.62,237.13,241.62,12780.0
2024-05-02 11:00:00,241.6,243.01,240.64,242.79,15471.0,241.6,243.01,240.64,242.79,15471.0
2024-05-02 11:30:00,242.45,242.5,241.08,242.49,9850.0,242.45,242.5,241.08,242.49,9850.0
2024-05-02 12:00:00,242.66,243.43,241.85,243.06,11896.0,242.66,243.43,241.85,243.06,11896.0
2024-05-02 12:30:00,242.81,243.51,242.77,243.16,5800.0,242.81,243.51,242.77,243.16,5800.0
2024-05-02 13:00:00,243.29,243.29,241.96,242.48,8340.0,243.29,243.29,241.96,242.48,8340.0
2024-05-02 13:30:00,242.46,242.46,240.02,240.61,9685.0,242.46,242.46,240.02,240.61,9685.0
2024-05-02 14:00:00,240.65,240.84,239.76,239.76,6655.0,240.65,240.84,239.76,239.76,6655.0
2024-05-02 14:30:00,239.9,240.19,239.15,239.15,7211.0,239.9,240.19,239.15,239.15,7211.0
2024-05-02 15:00:00,239.39,239.45,238.36,239.06,10056.0,239.39,239.45,238.36,239.06,10056.0
2024-05-02 15:30:00,238.77,238.97,237.19,238.21,37247.0,238.77,238.97,237.19,238.21,37247.0
2024-05-03 09:30:00,242.72,244.28,242.56,242.92,16826.0,242.72,244.28,242.56,242.92,16826.0
2024-05-03 10:00:00,243.65,245.61,242.51,243.46,30265.0,243.65,245.61,242.51,243.46,30265.0
2024-05-03 10:30:00,243.37,243.57,241.27,241.27,3869.0,243.37,243.57,241.27,241.27,3869.0
2024-05-03 11:00:00,241.0,241.51,240.59,241.34,2561.0,241.0,241.51,240.59,241.34,2561.0
2024-05-03 11:30:00,241.13,242.01,240.91,241.91,4734.0,241.13,242.01,240.91,241.91,4734.0
2024-05-03 12:00:00,241.94,242.79,241.88,242.65,3558.0,241.94,242.79,241.88,242.65,3558.0
2024-05-03 12:30:00,242.39,242.82,241.96,242.0,4428.0,242.39,242.82,241.96,242.0,4428.0
2024-05-03 13:00:00,242.03,242.03,240.59,240.97,3465.0,242.03,242.03,240.59,240.97,3465.0
2024-05-03 13:30:00,240.62,241.53,240.4,241.17,2962.0,240.62,241.53,240.4,241.17,2962.0
2024-05-03 14:00:00,241.22,241.85,241.08,241.62,3951.0,241.22,241.85,241.08,241.62,3951.0
2024-05-03 14:30:00,241.34,241.59,240.77,240.77,4956.0,241.34,241.59,240.77,240.77,4956.0
2024-05-03 15:00:00,240.97,241.31,240.81,241.07,5439.0,240.97,241.31,240.81,241.07,5439.0
2024-05-03 15:30:00,241.13,242.2,240.82,242.14,41321.0,241.13,242.2,240.82,242.14,41321.0
2024-05-06 09:30:00,243.33,244.25,242.27,244.24,19060.0,243.33,244.25,242.27,244.24,19060.0
2024-05-06 10:00:00,244.27,245.38,244.26,245.34,15354.0,244.27,245.38,244.26,245.34,15354.0
2024-05-06 10:30:00,245.49,247.79,245.42,247.03,43597.0,245.49,247.79,245.42,247.03,43597.0
2024-05-06 11:00:00,247.0,247.26,245.24,245.58,16006.0,247.0,247.26,245.24,245.58,16006.0
2024-05-06 11:30:00,245.66,246.22,245.55,245.91,4848.0,245.66,246.22,245.55,245.91,4848.0
2024-05-06 12:00:00,245.88,246.31,245.65,246.31,6313.0,245.88,246.31,245.65,246.31,6313.0
2024-05-06 12:30:00,246.28,246.77,245.92,246.3,5146.0,246.28,246.77,245.92,246.3,5146.0
2024-05-06 13:00:00,246.41,246.82,246.4,246.56,5059.0,246.41,246.82,246.4,246.56,5059.0
2024-05-06 13:30:00,246.61,246.8,246.32,246.61,7395.0,246.61,246.8,246.32,246.61,7395.0
2024-05-06 14:00:00,246.62,246.93,246.55,246.92,6470.0,246.62,246.93,246.55,246.92,6470.0
2024-05-06 14:30:00,246.81,246.81,246.14,246.24,5251.0,246.81,246.81,246.14,246.24,5251.0
2024-05-06 15:00:00,246.01,246.17,245.67,245.91,8244.0,246.01,246.17,245.67,245.91,8244.0
2024-05-06 15:30:00,245.97,246.8,245.83,246.57,30707.0,245.97,246.8,245.83,246.57,30707.0
2024-05-07 09:30:00,247.65,247.65,245.46,247.56,7717.0,247.65,247.65,245.46,247.56,7717.0
2024-05-07 10:00:00,247.77,249.38,247.77,249.38,6308.0,247.77,249.38,247.77,249.38,6308.0
2024-05-07 10:30:00,249.25,249.32,248.17,249.1,11331.0,249.25,249.32,248.17,249.1,11331.0
2024-05-07 11:00:00,249.21,249.54,248.72,248.84,7476.0,249.21,249.54,248.72,248.84,7476.0
2024-05-07 11:30:00,248.78,249.68,248.78,249.53,15159.0,248.78,249.68,248.78,249.53,15159.0
2024-05-07 12:00:00,249.65,250.97,249.64,250.57,19392.0,249.65,250.97,249.64,250.57,19392.0
2024-05-07 12:30:00,250.55,250.61,249.3,249.87,11822.0,250.55,250.61,249.3,249.87,11822.0
2024-05-07 13:00:00,249.93,250.21,249.73,250.09,8445.0,249.93,250.21,249.73,250.09,8445.0
2024-05-07 13:30:00,249.95,250.19,249.76,249.84,8865.0,249.95,250.19,249.76,249.84,8865.0
2024-05-07 14:00:00,249.75,250.04,248.94,248.94,8684.0,249.75,250.04,248.94,248.94,8684.0
2024-05-07 14:30:00,248.93,249.25,248.41,248.51,5924.0,248.93,249.25,248.41,248.51,5924.0
2024-05-07 15:00:00,248.71,248.93,248.46,248.81,6279.0,248.71,248.93,248.46,248.81,6279.0
2024-05-07 15:30:00,248.89,250.09,248.77,249.54,45288.0,248.89,250.09,248.77,249.54,45288.0
2024-05-08 09:30:00,247.74,250.72,247.74,249.06,22713.0,247.74,250.72,247.74,249.06,22713.0
2024-05-08 10:00:00,249.08,249.08,246.41,247.4,14632.0,249.08,249.08,246.41,247.4,14632.0
2024-05-08 10:30:00,247.87,247.94,246.41,247.62,12124.0,247.87,247.94,246.41,247.62,12124.0
2024-05-08 11:00:00,247.85,247.91,246.65,247.37,32351.0,247.85,247.91,246.65,247.37,32351.0
2024-05-08 11:30:00,247.38,248.39,247.02,248.39,10666.0,247.38,248.39,247.02,248.39,10666.0
2024-05-08 12:00:00,248.32,248.78,247.94,248.36,11065.0,248.32,248.78,247.94,248.36,11065.0
2024-05-08 12:30:00,248.25,248.26,246.87,247.03,23098.0,248.25,248.26,246.87,247.03,23098.0
2024-05-08 13:00:00,247.06,247.84,246.36,247.72,21589.0,247.06,247.84,246.36,247.72,21589.0
2024-05-08 13:30:00,247.79,248.86,247.61,248.86,12474.0,247.79,248.86,247.61,248.86,12474.0
2024-05-08 14:00:00,248.95,249.86,248.76,249.31,46751.0,248.95,249.86,248.76,249.31,46751.0
2024-05-08 14:30:00,249.31,249.4,248.78,249.4,61063.0,249.31,249.4,248.78,249.4,61063.0
2024-05-08 15:00:00,249.19,249.5,248.5,248.73,36754.0,249.19,249.5,248.5,248.73,36754.0
2024-05-08 15:30:00,248.77,249.33,248.47,249.17,72828.0,248.77,249.33,248.47,249.17,72828.0
2024-05-09 09:30:00,192.16,197.15,189.0,190.61,359365.0,192.16,197.15,189.0,190.61,359365.0
2024-05-09 10:00:00,190.7,191.79,188.38,188.44,287647.0,190.7,191.79,188.38,188.44,287647.0
2024-05-09 10:30:00,188.45,190.91,188.13,190.45,132035.0,188.45,190.91,188.13,190.45,132035.0
2024-05-09 11:00:00,190.43,190.49,188.46,188.48,129725.0,190.43,190.49,188.46,188.48,129725.0
2024-05-09 11:30:00,188.6,188.6,186.67,187.74,151423.0,188.6,188.6,186.67,187.74,151423.0
2024-05-09 12:00:00,187.7,188.86,187.07,187.64,154829.0,187.7,188.86,187.07,187.64,154829.0
2024-05-09 12:30:00,187.56,188.38,186.45,186.55,162315.0,187.56,188.38,186.45,186.55,162315.0
2024-05-09 13:00:00,186.54,186.76,185.26,185.6,109679.0,186.54,186.76,185.26,185.6,109679.0
2024-05-09 13:30:00,185.64,185.73,183.84,184.47,169435.0,185.64,185.73,183.84,184.47,169435.0
2024-05-09 14:00:00,184.48,184.57,182.68,182.82,145051.0,184.48,184.57,182.68,182.82,145051.0
2024-05-09 14:30:00,182.84,184.42,182.74,183.96,142730.0,182.84,184.42,182.74,183.96,142730.0
2024-05-09 15:00:00,183.96,183.96,181.33,181.61,255765.0,183.96,183.96,181.33,181.61,255765.0
2024-05-09 15:30:00,181.61,183.97,180.28,181.93,900568.0,181.61,183.97,180.28,181.93,900568.0
2024-05-10 09:30:00,182.98,188.5,180.83,188.06,257222.0,182.98,188.5,180.83,188.06,257222.0
2024-05-10 10:00:00,188.06,188.87,184.22,186.58,100186.0,188.06,188.87,184.22,186.58,100186.0
2024-05-10 10:30:00,186.25,186.25,183.83,184.75,50292.0,186.25,186.25,183.83,184.75,50292.0
2024-05-10 11:00:00,184.75,186.12,184.37,186.02,38363.0,184.75,186.12,184.37,186.02,38363.0
2024-05-10 11:30:00,186.12,186.12,184.52,184.83,28785.0,186.12,186.12,184.52,184.83,28785.0
2024-05-10 12:00:00,184.86,186.38,183.82,185.9,60512.0,184.86,186.38,183.82,185.9,60512.0
2024-05-10 12:30:00,185.97,188.31,185.72,186.99,56121.0,185.97,188.31,185.72,186.99,56121.0
2024-05-10 13:00:00,186.98,187.35,185.82,186.12,32978.0,186.98,187.35,185.82,186.12,32978.0
2024-05-10 13:30:00,186.05,186.11,185.04,185.46,45225.0,186.05,186.11,185.04,185.46,45225.0
2024-05-10 14:00:00,185.25,185.59,184.42,184.82,40076.0,185.25,185.59,184.42,184.82,40076.0
2024-05-10 14:30:00,184.68,185.26,184.07,185.05,35194.0,184.68,185.26,184.07,185.05,35194.0
2024-05-10 15:00:00,185.05,185.1,184.29,185.01,44763.0,185.05,185.1,184.29,185.01,44763.0
2024-05-10 15:30:00,184.97,185.03,183.34,183.37,229690.0,184.97,185.03,183.34,183.37,229690.0
2024-05-13 09:30:00,185.0,190.71,184.27,190.42,198772.0,185.0,190.71,184.27,190.42,198772.0
2024-05-13 10:00:00,190.85,191.44,188.7,189.81,86956.0,190.85,191.44,188.7,189.81,86956.0
2024-05-13 10:30:00,189.88,191.14,188.58,190.45,121983.0,189.88,191.14,188.58,190.45,121983.0
2024-05-13 11:00:00,189.86,190.5,188.71,189.07,113233.0,189.86,190.5,188.71,189.07,113233.0
2024-05-13 11:30:00,188.94,189.33,188.69,189.02,57224.0,188.94,189.33,188.69,189.02,57224.0
2024-05-13 12:00:00,189.03,190.85,188.92,190.73,49128.0,189.03,190.85,188.92,190.73,49128.0
2024-05-13 12:30:00,190.73,191.42,189.81,189.81,37878.0,190.73,191.42,189.81,189.81,37878.0
2024-05-13 13:00:00,189.89,190.21,189.39,190.0,39619.0,189.89,190.21,189.39,190.0,39619.0
2024-05-13 13:30:00,190.0,190.74,189.68,190.16,56679.0,190.0,190.74,189.68,190.16,56679.0
2024-05-13 14:00:00,190.37,190.37,188.79,189.03,29150.0,190.37,190.37,188.79,189.03,29150.0
2024-05-13 14:30:00,189.15,189.54,188.76,189.2,35093.0,189.15,189.54,188.76,189.2,35093.0
2024-05-13 15:00:00,189.34,190.8,189.24,190.08,32613.0,189.34,190.8,189.24,190.08,32613.0
2024-05-13 15:30:00,190.08,190.94,189.57,190.79,183865.0,190.08,190.94,189.57,190.79,183865.0
2024-05-14 09:30:00,193.15,194.03,191.76,192.93,85570.0,193.15,194.03,191.76,192.93,85570.0
2024-05-14 10:00:00,192.93,193.0,190.02,191.2,81641.0,192.93,193.0,190.02,191.2,81641.0
2024-05-14 10:30:00,191.47,192.36,189.81,191.26,43465.0,191.47,192.36,189.81,191.26,43465.0
2024-05-14 11:00:00,191.2,191.2,190.13,190.77,37319.0,191.2,191.2,190.13,190.77,37319.0
2024-05-14 11:30:00,191.0,191.08,188.79,188.85,51580.0,191.0,191.08,188.79,188.85,51580.0
2024-05-14 12:00:00,188.82,189.39,188.42,189.28,47226.0,188.82,189.39,188.42,189.28,47226.0
2024-05-14 12:30:00,189.25,189.31,187.65,187.88,47252.0,189.25,189.31,187.65,187.88,47252.0
2024-05-14 13:00:00,188.08,188.22,186.52,186.98,51049.0,188.08,188.22,186.52,186.98,51049.0
2024-05-14 13:30:00,187.1,188.1,186.99,187.55,24975.0,187.1,188.1,186.99,187.55,24975.0
2024-05-14 14:00:00,187.59,188.09,187.3,187.4,26112.0,187.59,188.09,187.3,187.4,26112.0
2024-05-14 14:30:00,187.51,188.07,187.22,187.74,21405.0,187.51,188.07,187.22,187.74,21405.0
2024-05-14 15:00:00,187.72,188.96,187.67,188.44,26320.0,187.72,188.96,187.67,188.44,26320.0
2024-05-14 15:30:00,188.5,188.82,187.05,187.16,76589.0,188.5,188.82,187.05,187.16,76589.0
2024-05-15 09:30:00,189.32,189.71,186.35,186.7,43846.0,189.32,189.71,186.35,186.7,43846.0
2024-05-15 10:00:00,187.0,188.34,186.86,187.75,40469.0,187.0,188.34,186.86,187.75,40469.0
2024-05-15 10:30:00,187.69,188.84,187.57,187.92,65164.0,187.69,188.84,187.57,187.92,65164.0
2024-05-15 11:00:00,187.92,190.16,187.68,189.49,53208.0,187.92,190.16,187.68,189.49,53208.0
2024-05-15 11:30:00,189.49,190.13,189.14,189.57,42676.0,189.49,190.13,189.14,189.57,42676.0
2024-05-15 12:00:00,189.42,190.69,189.31,190.17,27887.0,189.42,190.69,189.31,190.17,27887.0
2024-05-15 12:30:00,190.03,191.0,190.03,190.47,31653.0,190.03,191.0,190.03,190.47,31653.0
2024-05-15 13:00:00,190.63,191.2,190.26,190.27,23987.0,190.63,191.2,190.26,190.27,23987.0
2024-05-15 13:30:00,190.31,190.31,189.36,189.49,20179.0,190.31,190.31,189.36,189.49,20179.0
2024-05-15 14:00:00,189.62,189.63,188.72,189.21,34899.0,189.62,189.63,188.72,189.21,34899.0
2024-05-15 14:30:00,189.21,191.04,188.97,190.75,20666.0,189.21,191.04,188.97,190.75,20666.0
2024-05-15 15:00:00,190.8,191.23,190.46,190.59,21028.0,190.8,191.23,190.46,190.59,21028.0
2024-05-15 15:30:00,190.61,191.0,190.16,190.62,52034.0,190.61,191.0,190.16,190.62,52034.0
2024-05-16 09:30:00,190.0,190.86,188.24,188.31,28854.0,190.0,190.86,188.24,188.31,28854.0
2024-05-16 10:00:00,188.5,190.11,188.4,189.92,29272.0,188.5,190.11,188.4,189.92,29272.0
2024-05-16 10:30:00,189.92,190.72,189.48,190.62,26741.0,189.92,190.72,189.48,190.62,26741.0
2024-05-16 11:00:00,190.62,190.86,189.81,190.29,24682.0,190.62,190.86,189.81,190.29,24682.0
2024-05-16 11:30:00,190.29,190.72,189.97,190.55,12746.0,190.29,190.72,189.97,190.55,12746.0
2024-05-16 12:00:00,190.33,190.69,190.11,190.54,9192.0,190.33,190.69,190.11,190.54,9192.0
2024-05-16 12:30:00,190.4,190.57,189.97,189.97,13135.0,190.4,190.57,189.97,189.97,13135.0
2024-05-16 13:00:00,189.94,190.91,189.94,190.66,20293.0,189.94,190.91,189.94,190.66,20293.0
2024-05-16 13:30:00,190.63,190.82,190.39,190.56,12306.0,190.63,190.82,190.39,190.56,12306.0
2024-05-16 14:00:00,190.69,190.71,189.2,190.15,52084.0,190.69,190.71,189.2,190.15,52084.0
2024-05-16 14:30:00,190.09,190.28,189.9,189.92,18684.0,190.09,190.28,189.9,189.92,18684.0
2024-05-16 15:00:00,190.0,190.24,189.0,189.17,199665.0,190.0,190.24,189.0,189.17,199665.0
2024-05-16 15:30:00,189.33,189.43,188.62,189.19,144931.0,189.33,189.43,188.62,189.19,144931.0
2024-05-17 09:30:00,187.77,188.15,183.68,184.8,80404.0,187.77,188.15,183.68,184.8,80404.0
2024-05-17 10:00:00,184.73,187.16,184.73,187.02,39741.0,184.73,187.16,184.73,187.02,39741.0
2024-05-17 10:30:00,187.11,187.48,186.68,186.93,35084.0,187.11,187.48,186.68,186.93,35084.0
2024-05-17 11:00:00,186.73,187.36,186.73,186.92,18500.0,186.73,187.36,186.73,186.92,18500.0
2024-05-17 11:30:00,187.1,187.35,186.52,186.56,21088.0,187.1,187.35,186.52,186.56,21088.0
2024-05-17 12:00:00,186.46,187.45,186.1,187.25,31196.0,186.46,187.45,186.1,187.25,31196.0
2024-05-17 12:30:00,186.94,187.32,186.37,187.31,21806.0,186.94,187.32,186.37,187.31,21806.0
2024-05-17 13:00:00,187.17,187.51,186.8,187.44,19290.0,187.17,187.51,186.8,187.44,19290.0
2024-05-17 13:30:00,187.44,187.8,187.08,187.33,21266.0,187.44,187.8,187.08,187.33,21266.0
2024-05-17 14:00:00,187.27,187.44,186.85,187.16,20220.0,187.27,187.44,186.85,187.16,20220.0
2024-05-17 14:30:00,187.27,188.18,187.16,188.0,16492.0,187.27,188.18,187.16,188.0,16492.0
2024-05-17 15:00:00,187.89,188.31,187.81,187.82,16791.0,187.89,188.31,187.81,187.82,16791.0
2024-05-17 15:30:00,187.82,188.25,187.47,187.8,63973.0,187.82,188.25,187.47,187.8,63973.0
2024-05-20 09:30:00,188.39,188.39,186.15,187.52,14996.0,188.39,188.39,186.15,187.52,14996.0
2024-05-20 10:00:00,187.46,188.88,187.42,188.59,30200.0,187.46,188.88,187.42,188.59,30200.0
2024-05-20 10:30:00,188.75,189.47,188.75,189.1,19471.0,188.75,189.47,188.75,189.1,19471.0
2024-05-20 11:00:00,189.02,190.07,188.92,189.47,21101.0,189.02,190.07,188.92,189.47,21101.0
2024-05-20 11:30:00,189.56,189.9,189.15,189.66,12411.0,189.56,189.9,189.15,189.66,12411.0
2024-05-20 12:00:00,189.67,189.96,189.27,189.56,8185.0,189.67,189.96,189.27,189.56,8185.0
2024-05-20 12:30:00,189.43,189.5,189.03,189.07,7051.0,189.43,189.5,189.03,189.07,7051.0
2024-05-20 13:00:00,188.99,189.5,188.98,189.22,10821.0,188.99,189.5,188.98,189.22,10821.0
2024-05-20 13:30:00,189.2,189.32,188.98,189.27,9917.0,189.2,189.32,188.98,189.27,9917.0
2024-05-20 14:00:00,189.27,189.77,188.92,189.77,12361.0,189.27,189.77,188.92,189.77,12361.0
2024-05-20 14:30:00,189.77,190.55,189.77,190.35,21102.0,189.77,190.55,189.77,190.35,21102.0
2024-05-20 15:00:00,190.29,191.46,190.29,191.32,21780.0,190.29,191.46,190.29,191.32,21780.0
2024-05-20 15:30:00,191.38,191.51,190.58,191.44,78536.0,191.38,191.51,190.58,191.44,78536.0
2024-05-21 09:30:00,190.13,190.95,189.1,189.54,18730.0,190.13,190.95,189.1,189.54,18730.0
2024-05-21 10:00:00,189.53,190.0,188.89,189.43,31380.0,189.53,190.0,188.89,189.43,31380.0
2024-05-21 10:30:00,189.5,190.32,189.3,189.34,20891.0,189.5,190.32,189.3,189.34,20891.0
2024-05-21 11:00:00,189.39,189.57,188.81,189.1,21020.0,189.39,189.57,188.81,189.1,21020.0
2024-05-21 11:30:00,189.16,189.51,188.86,188.96,20998.0,189.16,189.51,188.86,188.96,20998.0
2024-05-21 12:00:00,188.95,189.1,188.33,188.43,14542.0,188.95,189.1,188.33,188.43,14542.0
2024-05-21 12:30:00,188.33,189.32,188.33,189.22,12078.0,188.33,189.32,188.33,189.22,12078.0
2024-05-21 13:00:00,189.28,189.57,188.91,189.57,26152.0,189.28,189.57,188.91,189.57,26152.0
2024-05-21 13:30:00,189.64,189.75,189.32,189.59,10508.0,189.64,189.75,189.32,189.59,10508.0
2024-05-21 14:00:00,189.59,190.14,189.3,190.12,24514.0,189.59,190.14,189.3,190.12,24514.0
2024-05-21 14:30:00,190.12,190.33,189.8,190.32,9782.0,190.12,190.33,189.8,190.32,9782.0
2024-05-21 15:00:00,190.34,191.07,190.34,191.0,29912.0,190.34,191.07,190.34,191.0,29912.0
2024-05-21 15:30:00,190.95,191.31,190.66,191.25,40755.0,190.95,191.31,190.66,191.25,40755.0
2024-05-22 09:30:00,191.21,192.01,191.0,191.0,7478.0,191.21,192.01,191.0,191.0,7478.0
2024-05-22 10:00:00,190.83,190.83,190.13,190.24,9423.0,190.83,190.83,190.13,190.24,9423.0
2024-05-22 10:30:00,190.1,190.22,189.04,189.84,11372.0,190.1,190.22,189.04,189.84,11372.0
2024-05-22 11:00:00,189.83,190.51,189.71,190.0,12374.0,189.83,190.51,189.71,190.0,12374.0
2024-05-22 11:30:00,190.12,190.92,189.95,190.92,8818.0,190.12,190.92,189.95,190.92,8818.0
2024-05-22 12:00:00,190.81,190.95,190.58,190.9,6834.0,190.81,190.95,190.58,190.9,6834.0
2024-05-22 12:30:00,191.0,191.26,190.7,190.72,9145.0,191.0,191.26,190.7,190.72,9145.0
2024-05-22 13:00:00,190.7,190.7,190.0,190.17,9669.0,190.7,190.7,190.0,190.17,9669.0
2024-05-22 13:30:00,190.15,191.44,190.11,191.37,18562.0,190.15,191.44,190.11,191.37,18562.0
2024-05-22 14:00:00,191.28,191.46,190.24,190.37,21792.0,191.28,191.46,190.24,190.37,21792.0
2024-05-22 14:30:00,190.4,190.62,190.22,190.28,18291.0,190.4,190.62,190.22,190.28,18291.0
2024-05-22 15:00:00,190.48,191.13,190.46,191.04,17755.0,190.48,191.13,190.46,191.04,17755.0
2024-05-22 15:30:00,191.12,191.41,189.09,189.34,78502.0,191.12,191.41,189.09,189.34,78502.0
2024-05-23 09:30:00,189.99,190.42,185.39,186.74,76942.0,189.99,190.42,185.39,186.74,76942.0
2024-05-23 10:00:00,186.93,187.37,186.1,187.02,52936.0,186.93,187.37,186.1,187.02,52936.0
2024-05-23 10:30:00,186.92,187.56,186.11,186.35,36280.0,186.92,187.56,186.11,186.35,36280.0
2024-05-23 11:00:00,186.35,187.44,185.75,186.44,36594.0,186.35,187.44,185.75,186.44,36594.0
2024-05-23 11:30:00,186.48,187.76,186.43,187.54,11678.0,186.48,187.76,186.43,187.54,11678.0
2024-05-23 12:00:00,187.49,187.72,187.22,187.65,25807.0,187.49,187.72,187.22,187.65,25807.0
2024-05-23 12:30:00,187.69,188.31,187.69,188.09,15325.0,187.69,188.31,187.69,188.09,15325.0
2024-05-23 13:00:00,188.09,188.2,187.47,188.02,83999.0,188.09,188.2,187.47,188.02,83999.0
2024-05-23 13:30:00,187.97,187.97,187.32,187.44,10315.0,187.97,187.97,187.32,187.44,10315.0
2024-05-23 14:00:00,187.43,188.02,187.15,187.4,42676.0,187.43,188.02,187.15,187.4,42676.0
2024-05-23 14:30:00,187.33,188.19,187.32,187.55,14441.0,187.33,188.19,187.32,187.55,14441.0
2024-05-23 15:00:00,187.55,187.81,187.52,187.63,24406.0,187.55,187.81,187.52,187.63,24406.0
2024-05-23 15:30:00,187.69,188.08,186.7,186.87,55925.0,187.69,188.08,186.7,186.87,55925.0
2024-05-24 09:30:00,187.54,187.54,183.14,183.89,35396.0,187.54,187.54,183.14,183.89,35396.0
2024-05-24 10:00:00,184.05,184.25,182.2,182.22,30886.0,184.05,184.25,182.2,182.22,30886.0
2024-05-24 10:30:00,182.51,182.89,181.9,182.44,30363.0,182.51,182.89,181.9,182.44,30363.0
2024-05-24 11:00:00,182.4,183.72,182.29,182.52,98435.0,182.4,183.72,182.29,182.52,98435.0
2024-05-24 11:30:00,182.4,183.02,182.4,182.67,25648.0,182.4,183.02,182.4,182.67,25648.0
2024-05-24 12:00:00,182.55,182.58,182.1,182.1,23811.0,182.55,182.58,182.1,182.1,23811.0
2024-05-24 12:30:00,182.33,182.33,181.77,181.98,16429.0,182.33,182.33,181.77,181.98,16429.0
2024-05-24 13:00:00,182.15,182.42,181.58,182.0,28228.0,182.15,182.42,181.58,182.0,28228.0
2024-05-24 13:30:00,181.84,182.12,181.5,182.0,24537.0,181.84,182.12,181.5,182.0,24537.0
2024-05-24 14:00:00,182.0,182.01,181.0,181.03,22470.0,182.0,182.01,181.0,181.03,22470.0
2024-05-24 14:30:00,181.03,181.4,180.59,180.74,44618.0,181.03,181.4,180.59,180.74,44618.0
2024-05-24 15:00:00,180.75,181.24,180.35,180.36,64834.0,180.75,181.24,180.35,180.36,64834.0
2024-05-24 15:30:00,180.43,180.44,179.44,180.16,192061.0,180.43,180.44,179.44,180.16,192061.0
2024-05-28 09:30:00,180.0,180.55,177.85,180.07,34550.0,180.0,180.55,177.85,180.07,34550.0
2024-05-28 10:00:00,179.91,179.91,177.95,178.45,39229.0,179.91,179.91,177.95,178.45,39229.0
2024-05-28 10:30:00,178.45,180.24,178.37,179.79,22735.0,178.45,180.24,178.37,179.79,22735.0
2024-05-28 11:00:00,179.71,179.98,178.8,179.97,26712.0,179.71,179.98,178.8,179.97,26712.0
2024-05-28 11:30:00,179.88,179.88,178.55,178.7,15555.0,179.88,179.88,178.55,178.7,15555.0
2024-05-28 12:00:00,178.7,179.05,178.47,178.88,19909.0,178.7,179.05,178.47,178.88,19909.0
2024-05-28 12:30:00,178.89,179.13,178.52,178.67,12529.0,178.89,179.13,178.52,178.67,12529.0
2024-05-28 13:00:00,178.53,178.74,177.81,177.9,17865.0,178.53,178.74,177.81,177.9,17865.0
2024-05-28 13:30:00,177.81,178.13,177.07,177.19,12516.0,177.81,178.13,177.07,177.19,12516.0
2024-05-28 14:00:00,177.05,177.1,176.55,176.78,16767.0,177.05,177.1,176.55,176.78,16767.0
2024-05-28 14:30:00,176.55,177.18,176.12,176.67,45934.0,176.55,177.18,176.12,176.67,45934.0
2024-05-28 15:00:00,176.6,177.14,176.25,176.8,57240.0,176.6,177.14,176.25,176.8,57240.0
2024-05-28 15:30:00,176.88,177.27,176.43,177.27,89974.0,176.88,177.27,176.43,177.27,89974.0
2024-05-29 09:30:00,175.01,176.51,174.22,175.54,47454.0,175.01,176.51,174.22,175.54,47454.0
2024-05-29 10:00:00,175.54,176.39,175.29,175.91,33350.0,175.54,176.39,175.29,175.91,33350.0
2024-05-29 10:30:00,175.9,177.58,175.41,177.52,25737.0,175.9,177.58,175.41,177.52,25737.0
2024-05-29 11:00:00,177.51,178.13,177.32,177.5,25215.0,177.51,178.13,177.32,177.5,25215.0
2024-05-29 11:30:00,177.42,178.19,177.4,178.19,23051.0,177.42,178.19,177.4,178.19,23051.0
2024-05-29 12:00:00,178.01,178.01,177.43,177.81,14755.0,178.01,178.01,177.43,177.81,14755.0
2024-05-29 12:30:00,177.7,178.32,177.61,178.21,14405.0,177.7,178.32,177.61,178.21,14405.0
2024-05-29 13:00:00,178.22,179.78,178.05,179.72,22748.0,178.22,179.78,178.05,179.72,22748.0
2024-05-29 13:30:00,179.74,179.78,178.5,178.5,21110.0,179.74,179.78,178.5,178.5,21110.0
2024-05-29 14:00:00,178.43,178.62,177.53,178.03,41228.0,178.43,178.62,177.53,178.03,41228.0
2024-05-29 14:30:00,178.16,178.21,177.39,177.74,22455.0,178.16,178.21,177.39,177.74,22455.0
2024-05-29 15:00:00,177.63,178.26,177.6,177.84,39554.0,177.63,178.26,177.6,177.84,39554.0
2024-05-29 15:30:00,177.82,178.47,177.71,178.43,84275.0,177.82,178.47,177.71,178.43,84275.0
2024-05-30 09:30:00,178.49,179.12,177.28,179.01,14927.0,178.49,179.12,177.28,179.01,14927.0
2024-05-30 10:00:00,179.12,179.29,178.12,178.45,17714.0,179.12,179.29,178.12,178.45,17714.0
2024-05-30 10:30:00,178.56,179.91,178.56,178.65,65316.0,178.56,179.91,178.56,178.65,65316.0
2024-05-30 11:00:00,178.73,178.73,177.69,177.99,12910.0,178.73,178.73,177.69,177.99,12910.0
2024-05-30 11:30:00,177.89,178.17,177.36,177.5,14573.0,177.89,178.17,177.36,177.5,14573.0
2024-05-30 12:00:00,177.44,178.38,177.44,178.02,18430.0,177.44,178.38,177.44,178.02,18430.0
2024-05-30 12:30:00,177.95,178.14,177.43,177.97,14598.0,177.95,178.14,177.43,177.97,14598.0
2024-05-30 13:00:00,177.94,178.44,177.85,177.85,10735.0,177.94,178.44,177.85,177.85,10735.0
2024-05-30 13:30:00,177.78,177.79,177.39,177.6,19628.0,177.78,177.79,177.39,177.6,19628.0
2024-05-30 14:00:00,177.59,177.63,176.03,176.25,106950.0,177.59,177.63,176.03,176.25,106950.0
2024-05-30 14:30:00,176.23,176.89,176.14,176.72,20884.0,176.23,176.89,176.14,176.72,20884.0
2024-05-30 15:00:00,176.76,176.77,174.72,175.21,46763.0,176.76,176.77,174.72,175.21,46763.0
2024-05-30 15:30:00,175.19,176.06,174.58,176.04,85153.0,175.19,176.06,174.58,176.04,85153.0
2024-05-31 09:30:00,176.91,178.13,175.9,176.19,15312.0,176.91,178.13,175.9,176.19,15312.0
2024-05-31 10:00:00,176.05,177.18,176.04,177.17,15716.0,176.05,177.18,176.04,177.17,15716.0
2024-05-31 10:30:00,177.17,177.17,176.2,176.75,16250.0,177.17,177.17,176.2,176.75,16250.0
2024-05-31 11:00:00,176.86,177.19,176.55,176.92,16301.0,176.86,177.19,176.55,176.92,16301.0
2024-05-31 11:30:00,176.92,176.92,176.46,176.59,19527.0,176.92,176.92,176.46,176.59,19527.0
2024-05-31 12:00:00,176.5,176.53,176.23,176.39,10753.0,176.5,176.53,176.23,176.39,10753.0
2024-05-31 12:30:00,176.51,176.55,175.96,176.09,8801.0,176.51,176.55,175.96,176.09,8801.0
2024-05-31 13:00:00,176.11,176.65,175.85,176.53,13377.0,176.11,176.65,175.85,176.53,13377.0
2024-05-31 13:30:00,176.53,176.77,176.46,176.56,9283.0,176.53,176.77,176.46,176.56,9283.0
2024-05-31 14:00:00,176.55,177.5,176.51,177.12,13156.0,176.55,177.5,176.51,177.12,13156.0
2024-05-31 14:30:00,177.11,177.16,176.66,176.99,16975.0,177.11,177.16,176.66,176.99,16975.0
2024-05-31 15:00:00,176.99,177.5,176.99,177.14,22240.0,176.99,177.5,176.99,177.14,22240.0
2024-05-31 15:30:00,177.14,178.41,176.9,178.41,122813.0,177.14,178.41,176.9,178.41,122813.0
2024-06-03 09:30:00,179.18,179.18,177.21,178.55,27745.0,179.18,179.18,177.21,178.55,27745.0
2024-06-03 10:00:00,178.77,178.86,176.24,176.52,23069.0,178.77,178.86,176.24,176.52,23069.0
2024-06-03 10:30:00,176.43,177.18,176.14,177.17,6246.0,176.43,177.18,176.14,177.17,6246.0
2024-06-03 11:00:00,177.02,177.38,176.79,177.14,15937.0,177.02,177.38,176.79,177.14,15937.0
2024-06-03 11:30:00,177.14,177.19,176.49,176.91,6201.0,177.14,177.19,176.49,176.91,6201.0
2024-06-03 12:00:00,176.76,176.9,175.8,175.91,9394.0,176.76,176.9,175.8,175.91,9394.0
2024-06-03 12:30:00,175.91,176.37,175.62,176.3,11110.0,175.91,176.37,175.62,176.3,11110.0
2024-06-03 13:00:00,176.14,176.76,175.91,176.56,14200.0,176.14,176.76,175.91,176.56,14200.0
2024-06-03 13:30:00,176.46,176.74,176.26,176.7,10168.0,176.46,176.74,176.26,176.7,10168.0
2024-06-03 14:00:00,176.7,176.83,176.36,176.6,8142.0,176.7,176.83,176.36,176.6,8142.0
2024-06-03 14:30:00,176.83,177.03,176.59,176.94,8776.0,176.83,177.03,176.59,176.94,8776.0
2024-06-03 15:00:00,176.92,176.94,176.24,176.24,19635.0,176.92,176.94,176.24,176.24,19635.0
2024-06-03 15:30:00,176.21,176.44,175.55,176.39,49295.0,176.21,176.44,175.55,176.39,49295.0
2024-06-04 09:30:00,174.4,175.22,174.2,174.86,7392.0,174.4,175.22,174.2,174.86,7392.0
2024-06-04 10:00:00,175.22,176.37,174.8,176.37,8263.0,175.22,176.37,174.8,176.37,8263.0
2024-06-04 10:30:00,176.09,177.33,176.09,176.91,33412.0,176.09,177.33,176.09,176.91,33412.0
2024-06-04 11:00:00,176.98,177.92,176.98,177.08,15628.0,176.98,177.92,176.98,177.08,15628.0
2024-06-04 11:30:00,177.1,177.36,176.34,176.58,6725.0,177.1,177.36,176.34,176.58,6725.0
2024-06-04 12:00:00,176.7,176.88,176.16,176.86,7655.0,176.7,176.88,176.16,176.86,7655.0
2024-06-04 12:30:00,176.85,177.13,176.29,176.65,4875.0,176.85,177.13,176.29,176.65,4875.0
2024-06-04 13:00:00,176.81,176.81,176.05,176.05,6150.0,176.81,176.81,176.05,176.05,6150.0
2024-06-04 13:30:00,176.09,176.15,175.52,175.58,3939.0,176.09,176.15,175.52,175.58,3939.0
2024-06-04 14:00:00,175.43,175.66,175.18,175.39,4665.0,175.43,175.66,175.18,175.39,4665.0
2024-06-04 14:30:00,175.17,175.35,174.94,175.02,5611.0,175.17,175.35,174.94,175.02,5611.0
2024-06-04 15:00:00,174.87,174.87,174.27,174.27,9950.0,174.87,174.87,174.27,174.27,9950.0
2024-06-04 15:30:00,174.21,174.56,173.77,174.49,61002.0,174.21,174.56,173.77,174.49,61002.0
2024-06-05 09:30:00,175.33,175.68,173.01,173.75,8400.0,175.33,175.68,173.01,173.75,8400.0
2024-06-05 10:00:00,173.55,174.04,172.95,173.91,13240.0,173.55,174.04,172.95,173.91,13240.0
2024-06-05 10:30:00,173.95,174.45,173.82,174.1,16839.0,173.95,174.45,173.82,174.1,16839.0
2024-06-05 11:00:00,174.15,174.45,174.01,174.25,11769.0,174.15,174.45,174.01,174.25,11769.0
2024-06-05 11:30:00,174.3,174.85,174.24,174.47,10423.0,174.3,174.85,174.24,174.47,10423.0
2024-06-05 12:00:00,174.62,174.84,174.21,174.74,9718.0,174.62,174.84,174.21,174.74,9718.0
2024-06-05 12:30:00,174.73,174.82,174.41,174.62,10397.0,174.73,174.82,174.41,174.62,10397.0
2024-06-05 13:00:00,174.6,174.6,174.09,174.16,4287.0,174.6,174.6,174.09,174.16,4287.0
2024-06-05 13:30:00,174.25,174.67,174.13,174.65,5878.0,174.25,174.67,174.13,174.65,5878.0
2024-06-05 14:00:00,174.58,175.05,174.58,174.79,10864.0,174.58,175.05,174.58,174.79,10864.0
2024-06-05 14:30:00,174.78,175.18,174.67,175.06,5408.0,174.78,175.18,174.67,175.06,5408.0
2024-06-05 15:00:00,175.13,175.24,174.91,174.97,8554.0,175.13,175.24,174.91,174.97,8554.0
2024-06-05 15:30:00,174.99,175.03,174.43,174.49,65570.0,174.99,175.03,174.43,174.49,65570.0
2024-06-06 09:30:00,174.0,175.11,173.51,174.88,26632.0,174.0,175.11,173.51,174.88,26632.0
2024-06-06 10:00:00,174.89,176.96,174.64,176.96,22314.0,174.89,176.96,174.64,176.96,22314.0
2024-06-06 10:30:00,176.7,176.81,175.67,176.06,14054.0,176.7,176.81,175.67,176.06,14054.0
2024-06-06 11:00:00,176.24,177.38,176.11,177.38,14274.0,176.24,177.38,176.11,177.38,14274.0
2024-06-06 11:30:00,177.22,177.39,176.58,176.66,8659.0,177.22,177.39,176.58,176.66,8659.0
2024-06-06 12:00:00,176.78,176.78,176.01,176.09,10412.0,176.78,176.78,176.01,176.09,10412.0
2024-06-06 12:30:00,176.16,176.35,175.99,176.27,7409.0,176.16,176.35,175.99,176.27,7409.0
2024-06-06 13:00:00,176.39,176.44,175.9,176.36,5391.0,176.39,176.44,175.9,176.36,5391.0
2024-06-06 13:30:00,176.32,176.56,176.28,176.55,4977.0,176.32,176.56,176.28,176.55,4977.0
2024-06-06 14:00:00,176.63,176.64,176.35,176.46,3407.0,176.63,176.64,176.35,176.46,3407.0
2024-06-06 14:30:00,176.59,176.77,176.54,176.7,3922.0,176.59,176.77,176.54,176.7,3922.0
2024-06-06 15:00:00,176.66,176.71,176.41,176.48,4923.0,176.66,176.71,176.41,176.48,4923.0
2024-06-06 15:30:00,176.4,176.44,175.16,175.33,40912.0,176.4,176.44,175.16,175.33,40912.0
2024-06-07 09:30:00,175.0,175.32,174.31,174.74,9350.0,175.0,175.32,174.31,174.74,9350.0
2024-06-07 10:00:00,174.78,176.18,174.77,175.9,10569.0,174.78,176.18,174.77,175.9,10569.0
2024-06-07 10:30:00,175.95,175.97,175.15,175.15,5746.0,175.95,175.97,175.15,175.15,5746.0
2024-06-07 11:00:00,175.0,175.66,175.0,175.23,11793.0,175.0,175.66,175.0,175.23,11793.0
2024-06-07 11:30:00,175.31,175.55,175.05,175.14,5911.0,175.31,175.55,175.05,175.14,5911.0
2024-06-07 12:00:00,175.1,175.4,174.88,175.38,13056.0,175.1,175.4,174.88,175.38,13056.0
2024-06-07 12:30:00,175.33,177.48,175.2,177.12,68400.0,175.33,177.48,175.2,177.12,68400.0
2024-06-07 13:00:00,177.0,179.0,176.69,177.91,169890.0,177.0,179.0,176.69,177.91,169890.0
2024-06-07 13:30:00,177.86,178.21,177.77,177.95,7487.0,177.86,178.21,177.77,177.95,7487.0
2024-06-07 14:00:00,177.96,177.96,176.87,177.47,10746.0,177.96,177.96,176.87,177.47,10746.0
2024-06-07 14:30:00,177.45,178.4,177.44,178.14,60462.0,177.45,178.4,177.44,178.14,60462.0
2024-06-07 15:00:00,178.2,178.42,177.12,177.16,48600.0,178.2,178.42,177.12,177.16,48600.0
2024-06-07 15:30:00,177.24,177.63,176.84,176.9,107182.0,177.24,177.63,176.84,176.9,107182.0
2024-06-10 09:30:00,176.34,177.84,175.47,177.0,17230.0,176.34,177.84,175.47,177.0,17230.0
2024-06-10 10:00:00,176.97,177.54,176.92,177.27,16843.0,176.97,177.54,176.92,177.27,16843.0
2024-06-10 10:30:00,177.19,177.31,176.68,177.21,13222.0,177.19,177.31,176.68,177.21,13222.0
2024-06-10 11:00:00,177.21,177.41,176.42,176.85,12501.0,177.21,177.41,176.42,176.85,12501.0
2024-06-10 11:30:00,176.96,177.91,176.95,177.38,33152.0,176.96,177.91,176.95,177.38,33152.0
2024-06-10 12:00:00,177.57,177.81,177.35,177.5,8943.0,177.57,177.81,177.35,177.5,8943.0
2024-06-10 12:30:00,177.46,177.57,177.1,177.55,13253.0,177.46,177.57,177.1,177.55,13253.0
2024-06-10 13:00:00,177.57,177.57,176.96,176.96,18880.0,177.57,177.57,176.96,176.96,18880.0
2024-06-10 13:30:00,177.03,177.05,176.51,176.55,4953.0,177.03,177.05,176.51,176.55,4953.0
2024-06-10 14:00:00,176.47,177.51,176.47,177.11,17467.0,176.47,177.51,176.47,177.11,17467.0
2024-06-10 14:30:00,177.11,177.65,177.02,177.53,20637.0,177.11,177.65,177.02,177.53,20637.0
2024-06-10 15:00:00,177.53,177.73,177.21,177.43,20602.0,177.53,177.73,177.21,177.43,20602.0
2024-06-10 15:30:00,177.43,177.5,176.75,177.12,34672.0,177.43,177.5,176.75,177.12,34672.0
2024-06-11 09:30:00,177.39,177.39,174.31,174.9,10959.0,177.39,177.39,174.31,174.9,10959.0
2024-06-11 10:00:00,174.9,175.5,174.73,174.98,12973.0,174.9,175.5,174.73,174.98,12973.0
2024-06-11 10:30:00,174.9,176.93,174.9,176.44,34820.0,174.9,176.93,174.9,176.44,34820.0
2024-06-11 11:00:00,176.44,177.11,176.44,176.82,17320.0,176.44,177.11,176.44,176.82,17320.0
2024-06-11 11:30:00,176.76,177.15,176.17,177.03,32527.0,176.76,177.15,176.17,177.03,32527.0
2024-06-11 12:00:00,176.98,177.31,176.97,177.21,18528.0,176.98,177.31,176.97,177.21,18528.0
2024-06-11 12:30:00,177.11,177.16,176.73,176.75,19496.0,177.11,177.16,176.73,176.75,19496.0
2024-06-11 13:00:00,176.6,177.12,176.58,176.89,12643.0,176.6,177.12,176.58,176.89,12643.0
2024-06-11 13:30:00,176.95,177.02,176.5,177.02,13187.0,176.95,177.02,176.5,177.02,13187.0
2024-06-11 14:00:00,176.95,177.5,176.89,177.4,14952.0,176.95,177.5,176.89,177.4,14952.0
2024-06-11 14:30:00,177.32,177.9,177.32,177.62,19456.0,177.32,177.9,177.32,177.62,19456.0
2024-06-11 15:00:00,177.65,177.93,177.58,177.81,15589.0,177.65,177.93,177.58,177.81,15589.0
2024-06-11 15:30:00,177.81,178.26,177.64,177.97,88569.0,177.81,178.26,177.64,177.97,88569.0
2024-06-12 09:30:00,179.52,181.5,179.52,181.16,21987.0,179.52,181.5,179.52,181.16,21987.0
2024-06-12 10:00:00,181.0,181.28,179.79,180.01,12837.0,181.0,181.28,179.79,180.01,12837.0
2024-06-12 10:30:00,179.99,181.8,179.98,181.29,12278.0,179.99,181.8,179.98,181.29,12278.0
2024-06-12 11:00:00,181.14,181.31,181.01,181.2,6974.0,181.14,181.31,181.01,181.2,6974.0
2024-06-12 11:30:00,181.2,181.73,181.2,181.31,14039.0,181.2,181.73,181.2,181.31,14039.0
2024-06-12 12:00:00,181.26,181.48,181.15,181.25,10107.0,181.26,181.48,181.15,181.25,10107.0
2024-06-12 12:30:00,181.25,181.48,180.3,180.39,15953.0,181.25,181.48,180.3,180.39,15953.0
2024-06-12 13:00:00,180.4,180.76,180.28,180.37,9462.0,180.4,180.76,180.28,180.37,9462.0
2024-06-12 13:30:00,180.35,180.54,179.99,180.38,9424.0,180.35,180.54,179.99,180.38,9424.0
2024-06-12 14:00:00,180.33,180.68,179.1,180.42,21823.0,180.33,180.68,179.1,180.42,21823.0
2024-06-12 14:30:00,180.35,180.56,179.88,180.16,28184.0,180.35,180.56,179.88,180.16,28184.0
2024-06-12 15:00:00,180.41,180.64,179.68,179.68,15303.0,180.41,180.64,179.68,179.68,15303.0
2024-06-12 15:30:00,179.5,180.25,179.47,179.94,45161.0,179.5,180.25,179.47,179.94,45161.0
2024-06-13 09:30:00,180.99,181.55,180.65,180.96,45388.0,180.99,181.55,180.65,180.96,45388.0
2024-06-13 10:00:00,180.97,181.41,180.92,180.98,10238.0,180.97,181.41,180.92,180.98,10238.0
2024-06-13 10:30:00,180.98,181.36,180.75,181.36,23848.0,180.98,181.36,180.75,181.36,23848.0
2024-06-13 11:00:00,181.57,181.62,181.17,181.37,7283.0,181.57,181.62,181.17,181.37,7283.0
2024-06-13 11:30:00,181.37,181.43,180.98,181.23,7311.0,181.37,181.43,180.98,181.23,7311.0
2024-06-13 12:00:00,181.03,181.12,180.84,180.98,11948.0,181.03,181.12,180.84,180.98,11948.0
2024-06-13 12:30:00,180.98,181.06,180.3,180.79,14285.0,180.98,181.06,180.3,180.79,14285.0
2024-06-13 13:00:00,180.93,180.93,179.16,179.22,70827.0,180.93,180.93,179.16,179.22,70827.0
2024-06-13 13:30:00,179.05,180.18,179.05,179.86,20583.0,179.05,180.18,179.05,179.86,20583.0
2024-06-13 14:00:00,179.91,180.15,179.37,179.72,34447.0,179.91,180.15,179.37,179.72,34447.0
2024-06-13 14:30:00,179.72,179.93,178.95,178.95,15951.0,179.72,179.93,178.95,178.95,15951.0
2024-06-13 15:00:00,178.95,179.19,178.56,178.66,20864.0,178.95,179.19,178.56,178.66,20864.0
2024-06-13 15:30:00,178.53,178.71,177.92,177.96,54233.0,178.53,178.71,177.92,177.96,54233.0
2024-06-14 09:30:00,177.79,179.07,176.92,176.94,34260.0,177.79,179.07,176.92,176.94,34260.0
2024-06-14 10:00:00,176.61,176.73,175.56,175.8,16568.0,176.61,176.73,175.56,175.8,16568.0
2024-06-14 10:30:00,175.6,176.25,175.0,176.09,39958.0,175.6,176.25,175.0,176.09,39958.0
2024-06-14 11:00:00,176.01,176.01,175.23,175.56,12322.0,176.01,176.01,175.23,175.56,12322.0
2024-06-14 11:30:00,175.63,176.1,175.26,175.59,11106.0,175.63,176.1,175.26,175.59,11106.0
2024-06-14 12:00:00,175.56,176.09,175.55,176.02,11917.0,175.56,176.09,175.55,176.02,11917.0
2024-06-14 12:30:00,176.02,176.78,176.0,176.66,30493.0,176.02,176.78,176.0,176.66,30493.0
2024-06-14 13:00:00,176.78,177.53,176.77,177.45,29399.0,176.78,177.53,176.77,177.45,29399.0
2024-06-14 13:30:00,177.45,177.75,177.1,177.48,16131.0,177.45,177.75,177.1,177.48,16131.0
2024-06-14 14:00:00,177.47,178.25,177.47,178.03,15407.0,177.47,178.25,177.47,178.03,15407.0
2024-06-14 14:30:00,178.03,178.76,178.0,178.5,12222.0,178.03,178.76,178.0,178.5,12222.0
2024-06-14 15:00:00,178.59,178.96,178.31,178.36,16842.0,178.59,178.96,178.31,178.36,16842.0
2024-06-14 15:30:00,178.43,178.55,177.59,177.72,72786.0,178.43,178.55,177.59,177.72,72786.0
2024-06-17 09:30:00,177.2,177.23,175.04,175.73,12997.0,177.2,177.23,175.04,175.73,12997.0
2024-06-17 10:00:00,175.85,176.09,174.81,176.0,11274.0,175.85,176.09,174.81,176.0,11274.0
2024-06-17 10:30:00,176.03,176.82,175.38,175.38,15397.0,176.03,176.82,175.38,175.38,15397.0
2024-06-17 11:00:00,175.17,175.8,175.17,175.65,7513.0,175.17,175.8,175.17,175.65,7513.0
2024-06-17 11:30:00,175.78,175.78,175.28,175.47,5721.0,175.78,175.78,175.28,175.47,5721.0
2024-06-17 12:00:00,175.45,175.75,175.14,175.37,9782.0,175.45,175.75,175.14,175.37,9782.0
2024-06-17 12:30:00,175.41,175.59,174.77,174.93,7704.0,175.41,175.59,174.77,174.93,7704.0
2024-06-17 13:00:00,174.93,175.47,174.93,175.31,7491.0,174.93,175.47,174.93,175.31,7491.0
2024-06-17 13:30:00,175.42,176.0,175.42,175.89,3998.0,175.42,176.0,175.42,175.89,3998.0
2024-06-17 14:00:00,175.89,176.35,175.89,176.08,12329.0,175.89,176.35,175.89,176.08,12329.0
2024-06-17 14:30:00,176.09,176.25,175.58,175.63,11414.0,176.09,176.25,175.58,175.63,11414.0
2024-06-17 15:00:00,175.69,175.69,175.3,175.38,23845.0,175.69,175.69,175.3,175.38,23845.0
2024-06-17 15:30:00,175.33,175.57,174.25,174.36,72920.0,175.33,175.57,174.25,174.36,72920.0
2024-06-18 09:30:00,174.36,174.53,172.56,174.02,26988.0,174.36,174.53,172.56,174.02,26988.0
2024-06-18 10:00:00,174.09,174.14,173.47,173.78,7470.0,174.09,174.14,173.47,173.78,7470.0
2024-06-18 10:30:00,173.78,173.78,172.87,172.99,13468.0,173.78,173.78,172.87,172.99,13468.0
2024-06-18 11:00:00,173.1,173.36,172.77,173.24,7359.0,173.1,173.36,172.77,173.24,7359.0
2024-06-18 11:30:00,173.15,173.24,171.69,171.69,14532.0,173.15,173.24,171.69,171.69,14532.0
2024-06-18 12:00:00,171.67,172.16,171.48,171.95,19174.0,171.67,172.16,171.48,171.95,19174.0
2024-06-18 12:30:00,172.03,172.03,170.94,170.94,24963.0,172.03,172.03,170.94,170.94,24963.0
2024-06-18 13:00:00,170.91,171.04,169.78,170.0,22780.0,170.91,171.04,169.78,170.0,22780.0
2024-06-18 13:30:00,169.98,170.34,169.69,169.71,16672.0,169.98,170.34,169.69,169.71,16672.0
2024-06-18 14:00:00,169.68,170.48,169.43,170.11,9869.0,169.68,170.48,169.43,170.11,9869.0
2024-06-18 14:30:00,170.01,170.43,169.74,170.16,10416.0,170.01,170.43,169.74,170.16,10416.0
2024-06-18 15:00:00,170.06,170.08,169.66,169.95,21969.0,170.06,170.08,169.66,169.95,21969.0
2024-06-18 15:30:00,169.9,170.67,169.75,170.3,57659.0,169.9,170.67,169.75,170.3,57659.0
2024-06-20 09:30:00,172.81,177.89,171.35,177.89,81516.0,172.81,177.89,171.35,177.89,81516.0
2024-06-20 10:00:00,177.84,180.66,177.57,180.16,45463.0,177.84,180.66,177.57,180.16,45463.0
2024-06-20 10:30:00,180.05,180.67,178.12,180.47,73045.0,180.05,180.67,178.12,180.47,73045.0
2024-06-20 11:00:00,180.48,181.3,180.0,180.74,69734.0,180.48,181.3,180.0,180.74,69734.0
2024-06-20 11:30:00,180.66,181.14,180.0,180.66,34816.0,180.66,181.14,180.0,180.66,34816.0
2024-06-20 12:00:00,180.54,181.48,180.54,181.23,93387.0,180.54,181.48,180.54,181.23,93387.0
2024-06-20 12:30:00,181.23,181.59,180.41,181.3,39880.0,181.23,181.59,180.41,181.3,39880.0
2024-06-20 13:00:00,181.27,182.35,181.21,181.36,83535.0,181.27,182.35,181.21,181.36,83535.0
2024-06-20 13:30:00,181.59,181.97,180.8,180.98,34247.0,181.59,181.97,180.8,180.98,34247.0
2024-06-20 14:00:00,180.93,181.01,179.94,180.64,18871.0,180.93,181.01,179.94,180.64,18871.0
2024-06-20 14:30:00,180.52,180.8,180.25,180.77,19836.0,180.52,180.8,180.25,180.77,19836.0
2024-06-20 15:00:00,180.67,181.26,180.45,181.23,22992.0,180.67,181.26,180.45,181.23,22992.0
2024-06-20 15:30:00,181.16,182.06,180.86,181.88,125279.0,181.16,182.06,180.86,181.88,125279.0
2024-06-21 09:30:00,182.51,182.51,178.74,179.55,56997.0,182.51,182.51,178.74,179.55,56997.0
2024-06-21 10:00:00,179.23,179.79,178.31,179.72,18042.0,179.23,179.79,178.31,179.72,18042.0
2024-06-21 10:30:00,179.9,180.73,178.85,180.59,14390.0,179.9,180.73,178.85,180.59,14390.0
2024-06-21 11:00:00,180.5,180.87,179.45,179.63,22581.0,180.5,180.87,179.45,179.63,22581.0
2024-06-21 11:30:00,179.69,180.0,179.32,179.85,11878.0,179.69,180.0,179.32,179.85,11878.0
2024-06-21 12:00:00,179.78,181.85,179.68,181.73,10899.0,179.78,181.85,179.68,181.73,10899.0
2024-06-21 12:30:00,181.61,181.66,181.31,181.52,8344.0,181.61,181.66,181.31,181.52,8344.0
2024-06-21 13:00:00,181.52,182.24,181.41,181.69,19074.0,181.52,182.24,181.41,181.69,19074.0
2024-06-21 13:30:00,181.82,181.99,181.51,181.88,12353.0,181.82,181.99,181.51,181.88,12353.0
2024-06-21 14:00:00,181.88,183.36,181.73,182.88,39781.0,181.88,183.36,181.73,182.88,39781.0
2024-06-21 14:30:00,182.88,183.49,182.78,183.08,19657.0,182.88,183.49,182.78,183.08,19657.0
2024-06-21 15:00:00,183.22,183.77,182.99,183.37,26623.0,183.22,183.77,182.99,183.37,26623.0
2024-06-21 15:30:00,183.35,185.05,183.16,184.75,259170.0,183.35,185.05,183.16,184.75,259170.0
2024-06-24 09:30:00,183.17,186.58,182.47,186.23,40191.0,183.17,186.58,182.47,186.23,40191.0
2024-06-24 10:00:00,186.16,187.98,186.16,187.38,26124.0,186.16,187.98,186.16,187.38,26124.0
2024-06-24 10:30:00,187.53,187.94,187.1,187.36,24689.0,187.53,187.94,187.1,187.36,24689.0
2024-06-24 11:00:00,187.37,188.36,187.35,188.34,26171.0,187.37,188.36,187.35,188.34,26171.0
2024-06-24 11:30:00,188.14,188.56,187.77,187.93,17095.0,188.14,188.56,187.77,187.93,17095.0
2024-06-24 12:00:00,187.76,187.94,186.64,186.76,19774.0,187.76,187.94,186.64,186.76,19774.0
2024-06-24 12:30:00,186.9,186.96,185.4,185.67,23491.0,186.9,186.96,185.4,185.67,23491.0
2024-06-24 13:00:00,185.63,185.95,185.36,185.53,18778.0,185.63,185.95,185.36,185.53,18778.0
2024-06-24 13:30:00,185.41,185.53,184.35,185.14,21243.0,185.41,185.53,184.35,185.14,21243.0
2024-06-24 14:00:00,185.18,185.61,184.16,184.48,40788.0,185.18,185.61,184.16,184.48,40788.0
2024-06-24 14:30:00,184.26,184.62,184.1,184.16,16866.0,184.26,184.62,184.1,184.16,16866.0
2024-06-24 15:00:00,184.29,184.43,183.72,183.76,15063.0,184.29,184.43,183.72,183.76,15063.0
2024-06-24 15:30:00,183.84,184.08,182.69,183.17,127983.0,183.84,184.08,182.69,183.17,127983.0
2024-06-25 09:30:00,182.76,182.76,181.22,181.55,31923.0,182.76,182.76,181.22,181.55,31923.0
2024-06-25 10:00:00,181.88,183.29,181.88,183.28,16117.0,181.88,183.29,181.88,183.28,16117.0
2024-06-25 10:30:00,183.39,183.47,182.96,183.13,13445.0,183.39,183.47,182.96,183.13,13445.0
2024-06-25 11:00:00,183.13,183.15,181.88,181.93,35349.0,183.13,183.15,181.88,181.93,35349.0
2024-06-25 11:30:00,181.84,182.16,181.62,182.03,5143.0,181.84,182.16,181.62,182.03,5143.0
2024-06-25 12:00:00,181.97,182.24,181.88,181.9,5155.0,181.97,182.24,181.88,181.9,5155.0
2024-06-25 12:30:00,181.88,182.07,181.64,181.87,7497.0,181.88,182.07,181.64,181.87,7497.0
2024-06-25 13:00:00,181.85,181.99,181.07,181.44,9891.0,181.85,181.99,181.07,181.44,9891.0
2024-06-25 13:30:00,181.42,181.58,181.36,181.57,6344.0,181.42,181.58,181.36,181.57,6344.0
2024-06-25 14:00:00,181.6,181.68,181.52,181.63,7899.0,181.6,181.68,181.52,181.63,7899.0
2024-06-25 14:30:00,181.61,181.81,181.55,181.73,15811.0,181.61,181.81,181.55,181.73,15811.0
2024-06-25 15:00:00,181.73,182.0,181.66,181.83,12483.0,181.73,182.0,181.66,181.83,12483.0
2024-06-25 15:30:00,181.76,182.25,181.71,182.0,77047.0,181.76,182.25,181.71,182.0,77047.0
2024-06-26 09:30:00,180.68,183.18,180.68,183.06,22964.0,180.68,183.18,180.68,183.06,22964.0
2024-06-26 10:00:00,182.99,183.07,181.52,182.73,23593.0,182.99,183.07,181.52,182.73,23593.0
2024-06-26 10:30:00,182.74,183.14,182.27,182.81,6719.0,182.74,183.14,182.27,182.81,6719.0
2024-06-26 11:00:00,182.59,182.89,182.28,182.78,8296.0,182.59,182.89,182.28,182.78,8296.0
2024-06-26 11:30:00,182.72,182.99,182.48,182.76,18113.0,182.72,182.99,182.48,182.76,18113.0
2024-06-26 12:00:00,182.75,182.91,182.49,182.5,13096.0,182.75,182.91,182.49,182.5,13096.0
2024-06-26 12:30:00,182.37,182.61,182.13,182.28,13214.0,182.37,182.61,182.13,182.28,13214.0
2024-06-26 13:00:00,182.29,182.57,182.18,182.25,8032.0,182.29,182.57,182.18,182.25,8032.0
2024-06-26 13:30:00,182.25,182.25,181.33,181.79,10612.0,182.25,182.25,181.33,181.79,10612.0
2024-06-26 14:00:00,181.77,182.25,181.69,181.96,6804.0,181.77,182.25,181.69,181.96,6804.0
2024-06-26 14:30:00,182.02,182.19,181.86,182.19,9442.0,182.02,182.19,181.86,182.19,9442.0
2024-06-26 15:00:00,182.08,182.44,181.93,182.11,14583.0,182.08,182.44,181.93,182.11,14583.0
2024-06-26 15:30:00,182.11,183.3,181.92,182.6,72494.0,182.11,183.3,181.92,182.6,72494.0
2024-06-27 09:30:00,182.5,185.46,181.78,185.42,26260.0,182.5,185.46,181.78,185.42,26260.0
2024-06-27 10:00:00,185.66,185.69,183.79,183.9,7746.0,185.66,185.69,183.79,183.9,7746.0
2024-06-27 10:30:00,183.67,184.21,182.92,183.7,7019.0,183.67,184.21,182.92,183.7,7019.0
2024-06-27 11:00:00,183.81,184.81,183.61,184.7,9069.0,183.81,184.81,183.61,184.7,9069.0
2024-06-27 11:30:00,184.63,184.92,183.85,184.77,26342.0,184.63,184.92,183.85,184.77,26342.0
2024-06-27 12:00:00,184.48,184.86,184.46,184.86,3549.0,184.48,184.86,184.46,184.86,3549.0
2024-06-27 12:30:00,184.73,184.77,183.7,184.0,8482.0,184.73,184.77,183.7,184.0,8482.0
2024-06-27 13:00:00,183.91,183.96,183.55,183.83,6034.0,183.91,183.96,183.55,183.83,6034.0
2024-06-27 13:30:00,183.86,183.86,183.26,183.85,9840.0,183.86,183.86,183.26,183.85,9840.0
2024-06-27 14:00:00,183.85,183.97,183.45,183.65,19813.0,183.85,183.97,183.45,183.65,19813.0
2024-06-27 14:30:00,183.65,184.02,183.62,183.91,8738.0,183.65,184.02,183.62,183.91,8738.0
2024-06-27 15:00:00,183.93,184.55,183.92,184.5,10716.0,183.93,184.55,183.92,184.5,10716.0
2024-06-27 15:30:00,184.47,185.13,184.2,185.05,66289.0,184.47,185.13,184.2,185.05,66289.0
2024-06-28 09:30:00,186.15,186.72,184.91,186.34,27940.0,186.15,186.72,184.91,186.34,27940.0
2024-06-28 10:00:00,186.06,186.49,185.36,186.13,10230.0,186.06,186.49,185.36,186.13,10230.0
2024-06-28 10:30:00,186.43,186.48,185.59,185.93,11464.0,186.43,186.48,185.59,185.93,11464.0
2024-06-28 11:00:00,185.77,186.16,185.23,185.72,11607.0,185.77,186.16,185.23,185.72,11607.0
2024-06-28 11:30:00,185.64,185.94,185.32,185.77,8335.0,185.64,185.94,185.32,185.77,8335.0
2024-06-28 12:00:00,185.63,185.96,185.44,185.9,5834.0,185.63,185.96,185.44,185.9,5834.0
2024-06-28 12:30:00,185.9,186.59,185.89,186.59,15099.0,185.9,186.59,185.89,186.59,15099.0
2024-06-28 13:00:00,186.51,186.59,185.79,186.33,30776.0,186.51,186.59,185.79,186.33,30776.0
2024-06-28 13:30:00,186.26,186.27,185.64,185.67,14967.0,186.26,186.27,185.64,185.67,14967.0
2024-06-28 14:00:00,185.65,186.78,185.34,186.23,23170.0,185.65,186.78,185.34,186.23,23170.0
2024-06-28 14:30:00,186.26,187.4,186.2,187.34,29801.0,186.26,187.4,186.2,187.34,29801.0
2024-06-28 15:00:00,187.34,187.54,186.17,187.25,35962.0,187.34,187.54,186.17,187.25,35962.0
2024-06-28 15:30:00,187.07,188.26,186.06,188.15,112717.0,187.07,188.26,186.06,188.15,112717.0
2024-07-01 09:30:00,186.42,187.31,185.7,186.87,12156.0,186.42,187.31,185.7,186.87,12156.0
2024-07-01 10:00:00,187.16,188.3,187.11,187.77,8994.0,187.16,188.3,187.11,187.77,8994.0
2024-07-01 10:30:00,187.52,187.68,186.29,186.89,7273.0,187.52,187.68,186.29,186.89,7273.0
2024-07-01 11:00:00,187.06,187.06,186.37,186.52,3922.0,187.06,187.06,186.37,186.52,3922.0
2024-07-01 11:30:00,186.47,186.95,186.32,186.86,14021.0,186.47,186.95,186.32,186.86,14021.0
2024-07-01 12:00:00,186.67,186.83,186.39,186.45,2518.0,186.67,186.83,186.39,186.45,2518.0
2024-07-01 12:30:00,186.52,186.6,186.17,186.29,5136.0,186.52,186.6,186.17,186.29,5136.0
2024-07-01 13:00:00,186.31,186.84,186.24,186.67,6553.0,186.31,186.84,186.24,186.67,6553.0
2024-07-01 13:30:00,186.7,186.79,185.91,185.91,7171.0,186.7,186.79,185.91,185.91,7171.0
2024-07-01 14:00:00,185.8,186.45,185.8,186.04,6309.0,185.8,186.45,185.8,186.04,6309.0
2024-07-01 14:30:00,185.97,185.97,185.15,185.37,12122.0,185.97,185.97,185.15,185.37,12122.0
2024-07-01 15:00:00,185.2,185.46,185.08,185.27,10945.0,185.2,185.46,185.08,185.27,10945.0
2024-07-01 15:30:00,185.35,185.69,184.88,185.56,39493.0,185.35,185.69,184.88,185.56,39493.0
2024-07-02 09:30:00,186.64,188.86,185.8,185.87,25748.0,186.64,188.86,185.8,185.87,25748.0
2024-07-02 10:00:00,185.78,185.78,184.3,185.17,5444.0,185.78,185.78,184.3,185.17,5444.0
2024-07-02 10:30:00,185.14,185.61,184.04,184.49,7851.0,185.14,185.61,184.04,184.49,7851.0
2024-07-02 11:00:00,184.56,184.81,184.13,184.35,2868.0,184.56,184.81,184.13,184.35,2868.0
2024-07-02 11:30:00,184.52,184.58,184.09,184.15,3918.0,184.52,184.58,184.09,184.15,3918.0
2024-07-02 12:00:00,184.12,184.59,184.09,184.2,6631.0,184.12,184.59,184.09,184.2,6631.0
2024-07-02 12:30:00,184.23,184.26,183.67,183.75,8796.0,184.23,184.26,183.67,183.75,8796.0
2024-07-02 13:00:00,183.78,183.88,183.28,183.37,5146.0,183.78,183.88,183.28,183.37,5146.0
2024-07-02 13:30:00,183.38,183.93,183.06,183.92,9096.0,183.38,183.93,183.06,183.92,9096.0
2024-07-02 14:00:00,183.83,183.83,182.64,183.15,9319.0,183.83,183.83,182.64,183.15,9319.0
2024-07-02 14:30:00,183.21,183.8,183.17,183.44,7375.0,183.21,183.8,183.17,183.44,7375.0
2024-07-02 15:00:00,183.42,183.85,183.21,183.35,16271.0,183.42,183.85,183.21,183.35,16271.0
2024-07-02 15:30:00,183.34,183.64,183.03,183.3,37487.0,183.34,183.64,183.03,183.3,37487.0
2024-07-03 09:30:00,184.91,185.48,182.24,182.29,11827.0,184.91,185.48,182.24,182.29,11827.0
2024-07-03 10:00:00,182.45,185.7,182.43,185.54,9598.0,182.45,185.7,182.43,185.54,9598.0
2024-07-03 10:30:00,185.45,185.72,184.07,184.37,5032.0,185.45,185.72,184.07,184.37,5032.0
2024-07-03 11:00:00,184.22,184.85,184.15,184.3,5977.0,184.22,184.85,184.15,184.3,5977.0
2024-07-03 11:30:00,184.21,184.48,183.85,184.16,5288.0,184.21,184.48,183.85,184.16,5288.0
2024-07-03 12:00:00,183.97,184.57,183.92,184.16,11012.0,183.97,184.57,183.92,184.16,11012.0
2024-07-03 12:30:00,184.25,185.64,183.69,185.23,64594.0,184.25,185.64,183.69,185.23,64594.0
2024-07-05 09:30:00,183.77,184.43,183.3,183.55,13194.0,183.77,184.43,183.3,183.55,13194.0
2024-07-05 10:00:00,183.58,183.94,183.0,183.68,20304.0,183.58,183.94,183.0,183.68,20304.0
2024-07-05 10:30:00,183.34,185.41,183.29,185.14,14556.0,183.34,185.41,183.29,185.14,14556.0
2024-07-05 11:00:00,185.15,185.69,184.88,185.11,8472.0,185.15,185.69,184.88,185.11,8472.0
2024-07-05 11:30:00,185.03,185.2,184.44,184.54,12296.0,185.03,185.2,184.44,184.54,12296.0
2024-07-05 12:00:00,184.52,184.67,183.96,184.23,7643.0,184.52,184.67,183.96,184.23,7643.0
2024-07-05 12:30:00,184.23,184.85,184.03,184.5,13423.0,184.23,184.85,184.03,184.5,13423.0
2024-07-05 13:00:00,184.45,184.49,184.01,184.42,7876.0,184.45,184.49,184.01,184.42,7876.0
2024-07-05 13:30:00,184.37,184.71,184.32,184.49,4346.0,184.37,184.71,184.32,184.49,4346.0
2024-07-05 14:00:00,184.36,184.56,183.79,183.81,10723.0,184.36,184.56,183.79,183.81,10723.0
2024-07-05 14:30:00,183.73,184.12,183.73,183.99,3914.0,183.73,184.12,183.73,183.99,3914.0
2024-07-05 15:00:00,183.92,184.11,183.39,183.41,7102.0,183.92,184.11,183.39,183.41,7102.0
2024-07-05 15:30:00,183.41,184.57,183.04,184.19,37542.0,183.41,184.57,183.04,184.19,37542.0
2024-07-08 09:30:00,184.96,184.96,183.5,183.91,7909.0,184.96,184.96,183.5,183.91,7909.0
2024-07-08 10:00:00,184.31,185.81,184.31,184.89,7351.0,184.31,185.81,184.31,184.89,7351.0
2024-07-08 10:30:00,184.74,185.55,184.59,184.73,6208.0,184.74,185.55,184.59,184.73,6208.0
2024-07-08 11:00:00,184.8,184.91,184.09,184.24,6168.0,184.8,184.91,184.09,184.24,6168.0
2024-07-08 11:30:00,184.16,184.66,183.9,184.25,13406.0,184.16,184.66,183.9,184.25,13406.0
2024-07-08 12:00:00,184.42,185.24,184.41,185.18,5337.0,184.42,185.24,184.41,185.18,5337.0
2024-07-08 12:30:00,185.13,186.16,184.94,186.16,12551.0,185.13,186.16,184.94,186.16,12551.0
2024-07-08 13:00:00,186.08,186.25,185.72,185.83,1833.0,186.08,186.25,185.72,185.83,1833.0
2024-07-08 13:30:00,185.91,186.08,185.77,185.97,1454.0,185.91,186.08,185.77,185.97,1454.0
2024-07-08 14:00:00,186.0,186.12,185.79,185.88,3180.0,186.0,186.12,185.79,185.88,3180.0
2024-07-08 14:30:00,185.86,186.01,185.69,185.82,3763.0,185.86,186.01,185.69,185.82,3763.0
2024-07-08 15:00:00,185.82,186.12,185.61,185.62,12864.0,185.82,186.12,185.61,185.62,12864.0
2024-07-08 15:30:00,185.69,186.45,185.69,186.14,25415.0,185.69,186.45,185.69,186.14,25415.0
2024-07-09 09:30:00,185.37,185.78,184.25,185.47,11333.0,185.37,185.78,184.25,185.47,11333.0
2024-07-09 10:00:00,185.03,185.56,183.38,184.03,13814.0,185.03,185.56,183.38,184.03,13814.0
2024-07-09 10:30:00,183.12,183.62,182.98,183.13,5912.0,183.12,183.62,182.98,183.13,5912.0
2024-07-09 11:00:00,183.0,183.48,182.67,183.2,3633.0,183.0,183.48,182.67,183.2,3633.0
2024-07-09 11:30:00,183.39,183.52,183.01,183.19,2856.0,183.39,183.52,183.01,183.19,2856.0
2024-07-09 12:00:00,183.19,183.75,182.99,183.29,8555.0,183.19,183.75,182.99,183.29,8555.0
2024-07-09 12:30:00,183.19,183.63,183.06,183.45,2909.0,183.19,183.63,183.06,183.45,2909.0
2024-07-09 13:00:00,183.49,183.75,182.86,183.16,3449.0,183.49,183.75,182.86,183.16,3449.0
2024-07-09 13:30:00,183.08,183.6,182.96,183.14,7599.0,183.08,183.6,182.96,183.14,7599.0
2024-07-09 14:00:00,183.0,183.41,183.0,183.33,5121.0,183.0,183.41,183.0,183.33,5121.0
2024-07-09 14:30:00,183.43,183.85,183.29,183.56,16105.0,183.43,183.85,183.29,183.56,16105.0
2024-07-09 15:00:00,183.41,184.18,182.97,184.08,12754.0,183.41,184.18,182.97,184.08,12754.0
2024-07-09 15:30:00,184.02,184.15,182.47,182.5,84275.0,184.02,184.15,182.47,182.5,84275.0
2024-07-10 09:30:00,183.76,183.76,180.34,180.89,20669.0,183.76,183.76,180.34,180.89,20669.0
2024-07-10 10:00:00,180.94,181.42,180.33,180.92,11901.0,180.94,181.42,180.33,180.92,11901.0
2024-07-10 10:30:00,180.96,181.03,179.55,179.77,11716.0,180.96,181.03,179.55,179.77,11716.0
2024-07-10 11:00:00,179.86,180.25,179.75,180.04,2887.0,179.86,180.25,179.75,180.04,2887.0
2024-07-10 11:30:00,180.13,180.35,179.74,179.74,2479.0,180.13,180.35,179.74,179.74,2479.0
2024-07-10 12:00:00,179.91,180.26,179.84,180.04,6055.0,179.91,180.26,179.84,180.04,6055.0
2024-07-10 12:30:00,180.03,181.12,180.0,180.69,14013.0,180.03,181.12,180.0,180.69,14013.0
2024-07-10 13:00:00,180.7,181.81,180.69,181.46,4092.0,180.7,181.81,180.69,181.46,4092.0
2024-07-10 13:30:00,181.72,181.9,181.35,181.9,5849.0,181.72,181.9,181.35,181.9,5849.0
2024-07-10 14:00:00,181.75,181.75,180.64,180.64,4057.0,181.75,181.75,180.64,180.64,4057.0
2024-07-10 14:30:00,180.54,181.12,180.27,181.0,9466.0,180.54,181.12,180.27,181.0,9466.0
2024-07-10 15:00:00,180.98,181.53,180.54,180.89,16862.0,180.98,181.53,180.54,180.89,16862.0
2024-07-10 15:30:00,180.98,181.73,180.66,181.73,84994.0,180.98,181.73,180.66,181.73,84994.0
2024-07-11 09:30:00,184.08,187.8,183.55,187.11,14283.0,184.08,187.8,183.55,187.11,14283.0
2024-07-11 10:00:00,187.12,191.52,187.11,190.81,47040.0,187.12,191.52,187.11,190.81,47040.0
2024-07-11 10:30:00,190.81,190.82,189.39,189.97,16014.0,190.81,190.82,189.39,189.97,16014.0
2024-07-11 11:00:00,190.08,190.41,188.73,189.22,10142.0,190.08,190.41,188.73,189.22,10142.0
2024-07-11 11:30:00,189.4,189.52,187.66,187.86,6500.0,189.4,189.52,187.66,187.86,6500.0
2024-07-11 12:00:00,187.69,188.27,187.25,188.0,12865.0,187.69,188.27,187.25,188.0,12865.0
2024-07-11 12:30:00,188.01,188.89,187.84,188.72,4538.0,188.01,188.89,187.84,188.72,4538.0
2024-07-11 13:00:00,188.76,189.8,188.61,189.7,8978.0,188.76,189.8,188.61,189.7,8978.0
2024-07-11 13:30:00,189.74,189.85,189.19,189.19,16473.0,189.74,189.85,189.19,189.19,16473.0
2024-07-11 14:00:00,189.31,189.78,188.79,189.03,11872.0,189.31,189.78,188.79,189.03,11872.0
2024-07-11 14:30:00,189.0,189.48,188.94,189.4,9488.0,189.0,189.48,188.94,189.4,9488.0
2024-07-11 15:00:00,189.3,189.3,188.26,189.07,14758.0,189.3,189.3,188.26,189.07,14758.0
2024-07-11 15:30:00,189.09,189.58,188.34,189.08,117639.0,189.09,189.58,188.34,189.08,117639.0
2024-07-12 09:30:00,190.03,192.91,189.17,192.08,15021.0,190.03,192.91,189.17,192.08,15021.0
2024-07-12 10:00:00,192.08,192.35,191.57,192.04,22921.0,192.08,192.35,191.57,192.04,22921.0
2024-07-12 10:30:00,192.38,192.53,191.25,191.91,7943.0,192.38,192.53,191.25,191.91,7943.0
2024-07-12 11:00:00,191.8,192.73,191.31,192.73,12444.0,191.8,192.73,191.31,192.73,12444.0
2024-07-12 11:30:00,192.74,193.2,192.27,192.35,11854.0,192.74,193.2,192.27,192.35,11854.0
2024-07-12 12:00:00,192.13,192.25,191.76,191.93,6426.0,192.13,192.25,191.76,191.93,6426.0
2024-07-12 12:30:00,191.65,192.74,191.54,192.59,6584.0,191.65,192.74,191.54,192.59,6584.0
2024-07-12 13:00:00,192.59,193.34,192.59,193.29,4222.0,192.59,193.34,192.59,193.29,4222.0
2024-07-12 13:30:00,193.39,193.39,192.53,193.17,6453.0,193.39,193.39,192.53,193.17,6453.0
2024-07-12 14:00:00,193.17,193.85,193.15,193.5,7594.0,193.17,193.85,193.15,193.5,7594.0
2024-07-12 14:30:00,193.69,193.69,193.34,193.69,9063.0,193.69,193.69,193.34,193.69,9063.0
2024-07-12 15:00:00,193.76,193.94,193.21,193.41,8017.0,193.76,193.94,193.21,193.41,8017.0
2024-07-12 15:30:00,193.41,193.61,192.58,193.5,122673.0,193.41,193.61,192.58,193.5,122673.0
2024-07-15 09:30:00,194.02,196.21,192.84,195.45,15020.0,194.02,196.21,192.84,195.45,15020.0
2024-07-15 10:00:00,195.3,195.79,194.28,194.97,17042.0,195.3,195.79,194.28,194.97,17042.0
2024-07-15 10:30:00,195.56,196.54,195.26,195.8,12197.0,195.56,196.54,195.26,195.8,12197.0
2024-07-15 11:00:00,195.93,198.25,195.92,197.96,11460.0,195.93,198.25,195.92,197.96,11460.0
2024-07-15 11:30:00,197.78,199.72,197.78,199.25,16939.0,197.78,199.72,197.78,199.25,16939.0
2024-07-15 12:00:00,199.3,199.51,197.39,197.63,8532.0,199.3,199.51,197.39,197.63,8532.0
2024-07-15 12:30:00,197.63,199.2,197.39,198.14,54965.0,197.63,199.2,197.39,198.14,54965.0
2024-07-15 13:00:00,198.13,199.38,197.98,198.75,18744.0,198.13,199.38,197.98,198.75,18744.0
2024-07-15 13:30:00,198.81,199.19,198.1,199.15,37795.0,198.81,199.19,198.1,199.15,37795.0
2024-07-15 14:00:00,199.06,200.0,198.48,199.22,70631.0,199.06,200.0,198.48,199.22,70631.0
2024-07-15 14:30:00,199.52,199.55,198.26,198.67,24400.0,199.52,199.55,198.26,198.67,24400.0
2024-07-15 15:00:00,198.47,199.0,198.47,198.55,20292.0,198.47,199.0,198.47,198.55,20292.0
2024-07-15 15:30:00,198.61,200.04,198.02,199.74,138702.0,198.61,200.04,198.02,199.74,138702.0
2024-07-16 09:30:00,207.72,210.37,205.6,210.37,45140.0,207.72,210.37,205.6,210.37,45140.0
2024-07-16 10:00:00,210.38,210.93,208.05,209.18,35548.0,210.38,210.93,208.05,209.18,35548.0
2024-07-16 10:30:00,209.18,211.44,208.08,208.91,39380.0,209.18,211.44,208.08,208.91,39380.0
2024-07-16 11:00:00,208.81,209.07,208.11,208.6,18244.0,208.81,209.07,208.11,208.6,18244.0
2024-07-16 11:30:00,208.46,209.51,208.03,208.58,16213.0,208.46,209.51,208.03,208.58,16213.0
2024-07-16 12:00:00,208.78,209.78,208.61,209.29,12789.0,208.78,209.78,208.61,209.29,12789.0
2024-07-16 12:30:00,209.12,209.24,208.38,209.12,22188.0,209.12,209.24,208.38,209.12,22188.0
2024-07-16 13:00:00,208.98,209.19,208.65,208.86,10647.0,208.98,209.19,208.65,208.86,10647.0
2024-07-16 13:30:00,208.99,211.32,208.86,210.9,37305.0,208.99,211.32,208.86,210.9,37305.0
2024-07-16 14:00:00,210.75,210.96,208.53,209.43,40383.0,210.75,210.96,208.53,209.43,40383.0
2024-07-16 14:30:00,209.0,210.12,209.0,209.33,19365.0,209.0,210.12,209.0,209.33,19365.0
2024-07-16 15:00:00,209.42,209.7,208.21,209.7,9742.0,209.42,209.7,208.21,209.7,9742.0
2024-07-16 15:30:00,209.65,210.08,208.97,209.14,70374.0,209.65,210.08,208.97,209.14,70374.0
2024-07-17 09:30:00,208.51,210.48,207.99,209.3,11627.0,208.51,210.48,207.99,209.3,11627.0
2024-07-17 10:00:00,209.23,209.65,206.2,208.88,12789.0,209.23,209.65,206.2,208.88,12789.0
2024-07-17 10:30:00,207.97,209.76,207.64,208.45,6826.0,207.97,209.76,207.64,208.45,6826.0
2024-07-17 11:00:00,207.8,209.71,207.75,209.69,10410.0,207.8,209.71,207.75,209.69,10410.0
2024-07-17 11:30:00,209.39,209.77,209.15,209.59,7193.0,209.39,209.77,209.15,209.59,7193.0
2024-07-17 12:00:00,209.56,210.81,209.3,210.79,16286.0,209.56,210.81,209.3,210.79,16286.0
2024-07-17 12:30:00,210.53,211.02,210.34,210.5,10940.0,210.53,211.02,210.34,210.5,10940.0
2024-07-17 13:00:00,210.59,210.93,210.14,210.65,12185.0,210.59,210.93,210.14,210.65,12185.0
2024-07-17 13:30:00,210.76,211.16,210.51,210.77,8452.0,210.76,211.16,210.51,210.77,8452.0
2024-07-17 14:00:00,210.87,211.31,210.72,211.01,14718.0,210.87,211.31,210.72,211.01,14718.0
2024-07-17 14:30:00,210.84,211.13,210.57,210.89,17850.0,210.84,211.13,210.57,210.89,17850.0
2024-07-17 15:00:00,210.84,211.43,210.68,211.37,16827.0,210.84,211.43,210.68,211.37,16827.0
2024-07-17 15:30:00,211.36,212.15,210.84,211.31,128701.0,211.36,212.15,210.84,211.31,128701.0
2024-07-18 09:30:00,211.41,223.03,211.09,220.34,128722.0,211.41,223.03,211.09,220.34,128722.0
2024-07-18 10:00:00,220.51,222.0,220.41,220.73,35584.0,220.51,222.0,220.41,220.73,35584.0
2024-07-18 10:30:00,220.46,220.91,219.03,220.59,35726.0,220.46,220.91,219.03,220.59,35726.0
2024-07-18 11:00:00,220.3,220.33,217.06,217.06,66559.0,220.3,220.33,217.06,217.06,66559.0
2024-07-18 11:30:00,217.16,217.96,217.08,217.61,27485.0,217.16,217.96,217.08,217.61,27485.0
2024-07-18 12:00:00,217.45,218.51,217.44,218.05,14641.0,217.45,218.51,217.44,218.05,14641.0
2024-07-18 12:30:00,217.98,219.65,217.96,219.65,20926.0,217.98,219.65,217.96,219.65,20926.0
2024-07-18 13:00:00,219.78,220.72,219.51,219.65,13914.0,219.78,220.72,219.51,219.65,13914.0
2024-07-18 13:30:00,219.72,220.13,219.31,219.83,20134.0,219.72,220.13,219.31,219.83,20134.0
2024-07-18 14:00:00,219.55,219.78,218.01,218.01,52905.0,219.55,219.78,218.01,218.01,52905.0
2024-07-18 14:30:00,217.74,218.26,217.5,217.8,31080.0,217.74,218.26,217.5,217.8,31080.0
2024-07-18 15:00:00,218.06,218.19,216.07,217.14,64403.0,218.06,218.19,216.07,217.14,64403.0
2024-07-18 15:30:00,216.99,217.92,216.52,217.76,188479.0,216.99,217.92,216.52,217.76,188479.0
2024-07-19 09:30:00,216.07,216.93,214.39,216.77,25372.0,216.07,216.93,214.39,216.77,25372.0
2024-07-19 10:00:00,216.7,216.7,210.85,211.81,79652.0,216.7,216.7,210.85,211.81,79652.0
2024-07-19 10:30:00,212.06,212.64,210.12,210.26,17895.0,212.06,212.64,210.12,210.26,17895.0
2024-07-19 11:00:00,210.24,210.84,208.41,208.52,16812.0,210.24,210.84,208.41,208.52,16812.0
2024-07-19 11:30:00,208.51,209.23,207.81,208.91,25393.0,208.51,209.23,207.81,208.91,25393.0
2024-07-19 12:00:00,208.94,210.62,208.79,209.34,20294.0,208.94,210.62,208.79,209.34,20294.0
2024-07-19 12:30:00,209.29,209.45,206.73,207.41,28812.0,209.29,209.45,206.73,207.41,28812.0
2024-07-19 13:00:00,207.62,208.44,207.01,208.44,9359.0,207.62,208.44,207.01,208.44,9359.0
2024-07-19 13:30:00,208.34,209.24,207.97,208.94,8071.0,208.34,209.24,207.97,208.94,8071.0
2024-07-19 14:00:00,209.02,209.52,208.79,209.25,8807.0,209.02,209.52,208.79,209.25,8807.0
2024-07-19 14:30:00,209.18,209.47,208.87,208.98,11953.0,209.18,209.47,208.87,208.98,11953.0
2024-07-19 15:00:00,209.05,210.61,208.86,210.59,23701.0,209.05,210.61,208.86,210.59,23701.0
2024-07-19 15:30:00,210.45,210.74,208.85,209.01,87251.0,210.45,210.74,208.85,209.01,87251.0
2024-07-22 09:30:00,209.67,210.28,205.78,205.78,27715.0,209.67,210.28,205.78,205.78,27715.0
2024-07-22 10:00:00,205.66,207.6,205.65,206.81,20647.0,205.66,207.6,205.65,206.81,20647.0
2024-07-22 10:30:00,206.81,208.65,206.58,208.59,19248.0,206.81,208.65,206.58,208.59,19248.0
2024-07-22 11:00:00,208.89,209.6,208.18,208.3,9801.0,208.89,209.6,208.18,208.3,9801.0
2024-07-22 11:30:00,208.24,208.53,207.96,208.09,5795.0,208.24,208.53,207.96,208.09,5795.0
2024-07-22 12:00:00,207.89,208.26,207.44,208.11,19010.0,207.89,208.26,207.44,208.11,19010.0
2024-07-22 12:30:00,208.25,209.3,208.07,209.19,13014.0,208.25,209.3,208.07,209.19,13014.0
2024-07-22 13:00:00,209.18,209.36,208.78,209.26,7406.0,209.18,209.36,208.78,209.26,7406.0
2024-07-22 13:30:00,209.51,209.79,208.91,209.27,6615.0,209.51,209.79,208.91,209.27,6615.0
2024-07-22 14:00:00,209.55,210.18,209.07,209.56,7259.0,209.55,210.18,209.07,209.56,7259.0
2024-07-22 14:30:00,209.65,210.46,209.65,210.44,7688.0,209.65,210.46,209.65,210.44,7688.0
2024-07-22 15:00:00,210.03,210.71,209.99,210.47,7914.0,210.03,210.71,209.99,210.47,7914.0
2024-07-22 15:30:00,210.57,212.27,210.41,212.19,64369.0,210.57,212.27,210.41,212.19,64369.0
2024-07-23 09:30:00,210.55,211.39,209.2,210.37,5573.0,210.55,211.39,209.2,210.37,5573.0
2024-07-23 10:00:00,210.7,211.07,208.89,208.89,20653.0,210.7,211.07,208.89,208.89,20653.0
2024-07-23 10:30:00,208.87,209.82,208.77,209.58,32627.0,208.87,209.82,208.77,209.58,32627.0
2024-07-23 11:00:00,209.9,211.39,209.9,210.44,23681.0,209.9,211.39,209.9,210.44,23681.0
2024-07-23 11:30:00,210.26,211.62,210.04,211.05,19364.0,210.26,211.62,210.04,211.05,19364.0
2024-07-23 12:00:00,210.76,211.12,209.74,209.98,11075.0,210.76,211.12,209.74,209.98,11075.0
2024-07-23 12:30:00,209.9,209.9,209.18,209.32,2102.0,209.9,209.9,209.18,209.32,2102.0
2024-07-23 13:00:00,209.31,210.17,209.15,210.03,11366.0,209.31,210.17,209.15,210.03,11366.0
2024-07-23 13:30:00,209.8,209.8,208.8,209.28,4421.0,209.8,209.8,208.8,209.28,4421.0
2024-07-23 14:00:00,209.27,209.66,208.82,209.46,6061.0,209.27,209.66,208.82,209.46,6061.0
2024-07-23 14:30:00,209.4,209.62,208.72,208.72,3295.0,209.4,209.62,208.72,208.72,3295.0
2024-07-23 15:00:00,208.62,208.76,207.51,207.62,14645.0,208.62,208.76,207.51,207.62,14645.0
2024-07-23 15:30:00,207.53,208.13,206.89,207.21,46114.0,207.53,208.13,206.89,207.21,46114.0
2024-07-24 09:30:00,206.85,209.0,205.31,206.31,7207.0,206.85,209.0,205.31,206.31,7207.0
2024-07-24 10:00:00,205.55,206.43,205.11,206.35,4461.0,205.55,206.43,205.11,206.35,4461.0
2024-07-24 10:30:00,206.43,207.53,205.88,207.51,6919.0,206.43,207.53,205.88,207.51,6919.0
2024-07-24 11:00:00,207.55,207.55,205.63,206.24,3164.0,207.55,207.55,205.63,206.24,3164.0
2024-07-24 11:30:00,206.13,206.85,205.9,206.21,8267.0,206.13,206.85,205.9,206.21,8267.0
2024-07-24 12:00:00,206.19,206.89,206.16,206.55,4711.0,206.19,206.89,206.16,206.55,4711.0
2024-07-24 12:30:00,206.35,206.49,205.45,205.61,3010.0,206.35,206.49,205.45,205.61,3010.0
2024-07-24 13:00:00,205.78,206.29,205.58,205.94,2675.0,205.78,206.29,205.58,205.94,2675.0
2024-07-24 13:30:00,205.45,206.06,205.38,205.4,3775.0,205.45,206.06,205.38,205.4,3775.0
2024-07-24 14:00:00,205.62,206.07,205.31,205.32,5081.0,205.62,206.07,205.31,205.32,5081.0
2024-07-24 14:30:00,205.24,205.24,204.08,204.16,9152.0,205.24,205.24,204.08,204.16,9152.0
2024-07-24 15:00:00,204.33,205.07,204.28,204.74,4811.0,204.33,205.07,204.28,204.74,4811.0
2024-07-24 15:30:00,204.67,205.36,204.16,205.19,37212.0,204.67,205.36,204.16,205.19,37212.0
2024-07-25 09:30:00,204.64,206.91,204.05,205.36,15133.0,204.64,206.91,204.05,205.36,15133.0
2024-07-25 10:00:00,205.32,207.99,205.02,206.45,11871.0,205.32,207.99,205.02,206.45,11871.0
2024-07-25 10:30:00,206.18,207.86,205.55,207.86,11268.0,206.18,207.86,205.55,207.86,11268.0
2024-07-25 11:00:00,207.78,209.16,207.49,209.16,7484.0,207.78,209.16,207.49,209.16,7484.0
2024-07-25 11:30:00,209.18,209.21,208.46,209.21,5099.0,209.18,209.21,208.46,209.21,5099.0
2024-07-25 12:00:00,208.95,210.01,208.65,210.01,4223.0,208.95,210.01,208.65,210.01,4223.0
2024-07-25 12:30:00,210.23,211.42,210.23,211.23,2522.0,210.23,211.42,210.23,211.23,2522.0
2024-07-25 13:00:00,211.34,212.17,210.83,210.83,3060.0,211.34,212.17,210.83,210.83,3060.0
2024-07-25 13:30:00,210.99,211.69,210.51,211.23,5270.0,210.99,211.69,210.51,211.23,5270.0
2024-07-25 14:00:00,211.19,211.45,210.32,210.32,5938.0,211.19,211.45,210.32,210.32,5938.0
2024-07-25 14:30:00,210.46,210.49,209.3,210.02,5761.0,210.46,210.49,209.3,210.02,5761.0
2024-07-25 15:00:00,209.9,210.27,209.26,210.11,10321.0,209.9,210.27,209.26,210.11,10321.0
2024-07-25 15:30:00,210.04,210.06,207.12,207.13,57056.0,210.04,210.06,207.12,207.13,57056.0
2024-07-26 09:30:00,209.32,210.73,207.82,209.7,19628.0,209.32,210.73,207.82,209.7,19628.0
2024-07-26 10:00:00,209.8,210.08,208.38,208.64,2835.0,209.8,210.08,208.38,208.64,2835.0
2024-07-26 10:30:00,208.7,209.55,207.67,209.55,9397.0,208.7,209.55,207.67,209.55,9397.0
2024-07-26 11:00:00,208.99,209.54,208.6,208.6,4798.0,208.99,209.54,208.6,208.6,4798.0
2024-07-26 11:30:00,208.47,210.11,208.47,209.89,7108.0,208.47,210.11,208.47,209.89,7108.0
2024-07-26 12:00:00,209.98,210.28,209.59,209.73,7045.0,209.98,210.28,209.59,209.73,7045.0
2024-07-26 12:30:00,209.91,209.92,209.49,209.77,3259.0,209.91,209.92,209.49,209.77,3259.0
2024-07-26 13:00:00,209.95,209.99,209.52,209.96,2682.0,209.95,209.99,209.52,209.96,2682.0
2024-07-26 13:30:00,209.78,210.33,209.21,210.33,6818.0,209.78,210.33,209.21,210.33,6818.0
2024-07-26 14:00:00,210.36,210.41,210.08,210.32,7292.0,210.36,210.41,210.08,210.32,7292.0
2024-07-26 14:30:00,210.32,210.69,210.06,210.12,12554.0,210.32,210.69,210.06,210.12,12554.0
2024-07-26 15:00:00,210.07,211.05,209.74,210.59,14092.0,210.07,211.05,209.74,210.59,14092.0
2024-07-26 15:30:00,210.58,211.55,210.01,211.55,45488.0,210.58,211.55,210.01,211.55,45488.0
2024-07-29 09:30:00,210.33,211.43,207.87,209.33,11468.0,210.33,211.43,207.87,209.33,11468.0
2024-07-29 10:00:00,210.38,210.81,208.87,209.19,4591.0,210.38,210.81,208.87,209.19,4591.0
2024-07-29 10:30:00,208.58,210.41,208.44,210.17,5412.0,208.58,210.41,208.44,210.17,5412.0
2024-07-29 11:00:00,210.17,210.95,209.77,210.36,3360.0,210.17,210.95,209.77,210.36,3360.0
2024-07-29 11:30:00,210.55,211.62,210.11,211.21,5736.0,210.55,211.62,210.11,211.21,5736.0
2024-07-29 12:00:00,211.34,211.66,211.08,211.57,5220.0,211.34,211.66,211.08,211.57,5220.0
2024-07-29 12:30:00,211.55,211.8,211.01,211.33,5328.0,211.55,211.8,211.01,211.33,5328.0
2024-07-29 13:00:00,211.06,211.27,210.38,210.49,5629.0,211.06,211.27,210.38,210.49,5629.0
2024-07-29 13:30:00,210.5,210.84,210.27,210.7,6342.0,210.5,210.84,210.27,210.7,6342.0
2024-07-29 14:00:00,210.73,210.75,210.25,210.25,4578.0,210.73,210.75,210.25,210.25,4578.0
2024-07-29 14:30:00,210.15,210.59,210.15,210.43,4959.0,210.15,210.59,210.15,210.43,4959.0
2024-07-29 15:00:00,210.43,210.43,209.75,210.09,6287.0,210.43,210.43,209.75,210.09,6287.0
2024-07-29 15:30:00,210.09,211.36,209.93,209.98,34777.0,210.09,211.36,209.93,209.98,34777.0
2024-07-30 09:30:00,211.31,213.4,210.2,212.61,15052.0,211.31,213.4,210.2,212.61,15052.0
2024-07-30 10:00:00,212.41,212.74,211.68,212.2,9459.0,212.41,212.74,211.68,212.2,9459.0
2024-07-30 10:30:00,212.38,212.76,211.85,212.31,25627.0,212.38,212.76,211.85,212.31,25627.0
2024-07-30 11:00:00,212.42,213.29,211.88,212.5,12972.0,212.42,213.29,211.88,212.5,12972.0
2024-07-30 11:30:00,212.66,212.77,211.69,212.05,5917.0,212.66,212.77,211.69,212.05,5917.0
2024-07-30 12:00:00,212.05,212.14,211.72,211.81,3652.0,212.05,212.14,211.72,211.81,3652.0
2024-07-30 12:30:00,211.81,212.51,210.48,210.74,9143.0,211.81,212.51,210.48,210.74,9143.0
2024-07-30 13:00:00,210.52,211.18,210.25,210.99,5505.0,210.52,211.18,210.25,210.99,5505.0
2024-07-30 13:30:00,210.74,212.03,210.72,211.76,15462.0,210.74,212.03,210.72,211.76,15462.0
2024-07-30 14:00:00,211.79,213.75,211.76,213.49,18804.0,211.79,213.75,211.76,213.49,18804.0
2024-07-30 14:30:00,213.31,213.75,213.31,213.55,7026.0,213.31,213.75,213.31,213.55,7026.0
2024-07-30 15:00:00,213.62,214.1,213.18,213.51,12080.0,213.62,214.1,213.18,213.51,12080.0
2024-07-30 15:30:00,213.43,215.67,213.41,213.68,63767.0,213.43,215.67,213.41,213.68,63767.0
2024-07-31 09:30:00,214.21,215.34,212.74,213.11,11965.0,214.21,215.34,212.74,213.11,11965.0
2024-07-31 10:00:00,214.09,214.91,213.4,214.69,36358.0,214.09,214.91,213.4,214.69,36358.0
2024-07-31 10:30:00,214.7,215.92,213.93,214.05,9642.0,214.7,215.92,213.93,214.05,9642.0
2024-07-31 11:00:00,214.17,214.72,213.46,214.32,6698.0,214.17,214.72,213.46,214.32,6698.0
2024-07-31 11:30:00,214.44,215.29,214.34,215.29,8935.0,214.44,215.29,214.34,215.29,8935.0
2024-07-31 12:00:00,215.12,215.58,214.73,214.74,5187.0,215.12,215.58,214.73,214.74,5187.0
2024-07-31 12:30:00,214.84,215.4,214.72,214.9,15187.0,214.84,215.4,214.72,214.9,15187.0
2024-07-31 13:00:00,214.9,215.39,214.1,214.3,11878.0,214.9,215.39,214.1,214.3,11878.0
2024-07-31 13:30:00,214.3,215.99,214.17,215.67,25269.0,214.3,215.99,214.17,215.67,25269.0
2024-07-31 14:00:00,215.84,215.88,215.11,215.86,5501.0,215.84,215.88,215.11,215.86,5501.0
2024-07-31 14:30:00,215.85,219.0,215.36,218.6,13520.0,215.85,219.0,215.36,218.6,13520.0
2024-07-31 15:00:00,218.7,219.05,216.04,216.4,15503.0,218.7,219.05,216.04,216.4,15503.0
2024-07-31 15:30:00,216.06,217.55,215.15,215.33,66077.0,216.06,217.55,215.15,215.33,66077.0
2024-08-01 09:30:00,216.74,221.15,216.74,217.35,18950.0,216.74,221.15,216.74,217.35,18950.0
2024-08-01 10:00:00,217.39,218.88,216.08,216.39,15250.0,217.39,218.88,216.08,216.39,15250.0
2024-08-01 10:30:00,215.9,217.31,214.94,215.58,17851.0,215.9,217.31,214.94,215.58,17851.0
2024-08-01 11:00:00,215.44,215.7,214.23,214.36,18931.0,215.44,215.7,214.23,214.36,18931.0
2024-08-01 11:30:00,214.27,215.33,213.7,214.9,6671.0,214.27,215.33,213.7,214.9,6671.0
2024-08-01 12:00:00,214.81,215.62,214.5,214.66,5313.0,214.81,215.62,214.5,214.66,5313.0
2024-08-01 12:30:00,215.02,215.02,213.64,213.94,4066.0,215.02,215.02,213.64,213.94,4066.0
2024-08-01 13:00:00,213.52,213.52,211.96,212.12,5751.0,213.52,213.52,211.96,212.12,5751.0
2024-08-01 13:30:00,212.31,213.27,211.87,212.94,11382.0,212.31,213.27,211.87,212.94,11382.0
2024-08-01 14:00:00,213.17,213.4,212.51,212.62,7277.0,213.17,213.4,212.51,212.62,7277.0
2024-08-01 14:30:00,212.22,212.46,211.68,211.75,6109.0,212.22,212.46,211.68,211.75,6109.0
2024-08-01 15:00:00,211.77,212.25,211.23,211.8,11481.0,211.77,212.25,211.23,211.8,11481.0
2024-08-01 15:30:00,211.96,214.95,211.72,214.78,72895.0,211.96,214.95,211.72,214.78,72895.0
2024-08-02 09:30:00,212.91,212.91,204.48,204.97,36606.0,212.91,212.91,204.48,204.97,36606.0
2024-08-02 10:00:00,205.23,206.62,204.52,205.31,31428.0,205.23,206.62,204.52,205.31,31428.0
2024-08-02 10:30:00,205.31,206.51,205.31,206.32,9978.0,205.31,206.51,205.31,206.32,9978.0
2024-08-02 11:00:00,206.71,206.71,205.2,205.93,9923.0,206.71,206.71,205.2,205.93,9923.0
2024-08-02 11:30:00,206.14,208.54,205.89,208.01,9356.0,206.14,208.54,205.89,208.01,9356.0
2024-08-02 12:00:00,207.98,208.21,207.23,207.49,4036.0,207.98,208.21,207.23,207.49,4036.0
2024-08-02 12:30:00,207.48,208.86,206.65,207.34,6237.0,207.48,208.86,206.65,207.34,6237.0
2024-08-02 13:00:00,207.27,207.27,206.24,206.45,5468.0,207.27,207.27,206.24,206.45,5468.0
2024-08-02 13:30:00,206.3,206.57,205.8,206.21,5792.0,206.3,206.57,205.8,206.21,5792.0
2024-08-02 14:00:00,206.08,206.59,205.59,206.59,5893.0,206.08,206.59,205.59,206.59,5893.0
2024-08-02 14:30:00,206.51,207.56,206.49,207.1,6660.0,206.51,207.56,206.49,207.1,6660.0
2024-08-02 15:00:00,207.26,208.63,206.79,208.63,9905.0,207.26,208.63,206.79,208.63,9905.0
2024-08-02 15:30:00,208.52,209.27,207.58,208.99,49510.0,208.52,209.27,207.58,208.99,49510.0
2024-08-05 09:30:00,195.8,203.59,195.8,202.0,17398.0,195.8,203.59,195.8,202.0,17398.0
2024-08-05 10:00:00,201.29,203.46,201.29,202.3,8794.0,201.29,203.46,201.29,202.3,8794.0
2024-08-05 10:30:00,202.29,203.5,200.46,200.46,7540.0,202.29,203.5,200.46,200.46,7540.0
2024-08-05 11:00:00,199.99,203.0,199.98,201.63,5126.0,199.99,203.0,199.98,201.63,5126.0
2024-08-05 11:30:00,201.75,202.86,201.47,202.61,5990.0,201.75,202.86,201.47,202.61,5990.0
2024-08-05 12:00:00,202.65,203.71,202.02,203.58,4576.0,202.65,203.71,202.02,203.58,4576.0
2024-08-05 12:30:00,203.37,203.37,201.21,201.74,8504.0,203.37,203.37,201.21,201.74,8504.0
2024-08-05 13:00:00,201.85,202.03,201.11,201.54,2367.0,201.85,202.03,201.11,201.54,2367.0
2024-08-05 13:30:00,201.71,202.16,199.84,200.16,9699.0,201.71,202.16,199.84,200.16,9699.0
2024-08-05 14:00:00,199.83,200.76,199.56,200.52,5667.0,199.83,200.76,199.56,200.52,5667.0
2024-08-05 14:30:00,200.28,200.63,199.36,199.81,8474.0,200.28,200.63,199.36,199.81,8474.0
2024-08-05 15:00:00,199.66,200.73,199.51,200.72,12492.0,199.66,200.73,199.51,200.72,12492.0
2024-08-05 15:30:00,200.75,202.67,200.29,202.21,60407.0,200.75,202.67,200.29,202.21,60407.0
2024-08-06 09:30:00,202.7,207.6,202.7,206.55,9027.0,202.7,207.6,202.7,206.55,9027.0
2024-08-06 10:00:00,206.32,207.13,204.93,205.36,11842.0,206.32,207.13,204.93,205.36,11842.0
2024-08-06 10:30:00,204.77,207.03,204.6,205.98,7988.0,204.77,207.03,204.6,205.98,7988.0
2024-08-06 11:00:00,206.29,207.01,204.69,204.76,10954.0,206.29,207.01,204.69,204.76,10954.0
2024-08-06 11:30:00,204.68,206.21,204.66,206.02,5387.0,204.68,206.21,204.66,206.02,5387.0
2024-08-06 12:00:00,206.06,206.44,205.54,205.7,7937.0,206.06,206.44,205.54,205.7,7937.0
2024-08-06 12:30:00,205.85,206.44,205.27,206.44,2887.0,205.85,206.44,205.27,206.44,2887.0
2024-08-06 13:00:00,206.18,206.53,205.84,206.41,8149.0,206.18,206.53,205.84,206.41,8149.0
2024-08-06 13:30:00,206.55,208.54,206.34,208.53,10357.0,206.55,208.54,206.34,208.53,10357.0
2024-08-06 14:00:00,208.19,208.5,207.2,207.2,4757.0,208.19,208.5,207.2,207.2,4757.0
2024-08-06 14:30:00,207.21,207.75,206.81,206.81,6167.0,207.21,207.75,206.81,206.81,6167.0
2024-08-06 15:00:00,206.59,206.66,205.28,206.28,8769.0,206.59,206.66,205.28,206.28,8769.0
2024-08-06 15:30:00,206.32,206.73,205.56,206.32,68308.0,206.32,206.73,205.56,206.32,68308.0
2024-08-07 09:30:00,209.67,213.79,209.67,213.03,12702.0,209.67,213.79,209.67,213.03,12702.0
2024-08-07 10:00:00,212.69,213.25,210.59,210.8,25785.0,212.69,213.25,210.59,210.8,25785.0
2024-08-07 10:30:00,210.8,213.87,210.79,213.0,12866.0,210.8,213.87,210.79,213.0,12866.0
2024-08-07 11:00:00,213.23,213.58,212.41,212.85,16132.0,213.23,213.58,212.41,212.85,16132.0
2024-08-07 11:30:00,212.84,212.84,211.75,211.85,15839.0,212.84,212.84,211.75,211.85,15839.0
2024-08-07 12:00:00,211.83,212.05,210.66,211.16,15292.0,211.83,212.05,210.66,211.16,15292.0
2024-08-07 12:30:00,211.28,211.58,209.63,209.99,11613.0,211.28,211.58,209.63,209.99,11613.0
2024-08-07 13:00:00,210.03,210.12,208.84,209.97,12633.0,210.03,210.12,208.84,209.97,12633.0
2024-08-07 13:30:00,209.84,210.32,208.75,209.27,14044.0,209.84,210.32,208.75,209.27,14044.0
2024-08-07 14:00:00,209.01,209.84,208.16,209.02,17748.0,209.01,209.84,208.16,209.02,17748.0
2024-08-07 14:30:00,209.07,209.1,208.24,208.47,17519.0,209.07,209.1,208.24,208.47,17519.0
2024-08-07 15:00:00,208.47,209.74,208.47,209.46,53410.0,208.47,209.74,208.47,209.46,53410.0
2024-08-07 15:30:00,209.61,209.88,208.22,208.26,105657.0,209.61,209.88,208.22,208.26,105657.0
2024-08-08 09:30:00,193.05,193.05,185.23,187.55,198265.0,193.05,193.05,185.23,187.55,198265.0
2024-08-08 10:00:00,188.0,191.89,188.0,190.95,81131.0,188.0,191.89,188.0,190.95,81131.0
2024-08-08 10:30:00,191.14,191.69,188.56,190.13,153691.0,191.14,191.69,188.56,190.13,153691.0
2024-08-08 11:00:00,190.08,190.29,187.08,187.09,184807.0,190.08,190.29,187.08,187.09,184807.0
2024-08-08 11:30:00,186.14,186.72,183.48,185.86,88983.0,186.14,186.72,183.48,185.86,88983.0
2024-08-08 12:00:00,185.85,186.88,185.31,185.56,42603.0,185.85,186.88,185.31,185.56,42603.0
2024-08-08 12:30:00,185.66,187.29,185.45,186.87,45235.0,185.66,187.29,185.45,186.87,45235.0
2024-08-08 13:00:00,186.86,188.92,186.35,188.92,54903.0,186.86,188.92,186.35,188.92,54903.0
2024-08-08 13:30:00,188.94,190.23,188.19,189.31,26175.0,188.94,190.23,188.19,189.31,26175.0
2024-08-08 14:00:00,189.29,191.0,188.5,190.91,35868.0,189.29,191.0,188.5,190.91,35868.0
2024-08-08 14:30:00,191.06,193.58,190.64,192.85,43296.0,191.06,193.58,190.64,192.85,43296.0
2024-08-08 15:00:00,192.4,192.67,190.5,191.23,87112.0,192.4,192.67,190.5,191.23,87112.0
2024-08-08 15:30:00,191.45,192.88,190.47,191.33,233483.0,191.45,192.88,190.47,191.33,233483.0
2024-08-09 09:30:00,192.81,196.81,190.83,191.74,17439.0,192.81,196.81,190.83,191.74,17439.0
2024-08-09 10:00:00,192.03,193.31,191.09,192.77,23274.0,192.03,193.31,191.09,192.77,23274.0
2024-08-09 10:30:00,192.98,193.49,192.31,192.72,21332.0,192.98,193.49,192.31,192.72,21332.0
2024-08-09 11:00:00,193.06,193.63,192.54,192.89,43930.0,193.06,193.63,192.54,192.89,43930.0
2024-08-09 11:30:00,193.01,194.88,192.92,193.61,30243.0,193.01,194.88,192.92,193.61,30243.0
2024-08-09 12:00:00,193.59,194.86,193.59,194.68,5638.0,193.59,194.86,193.59,194.68,5638.0
2024-08-09 12:30:00,194.68,195.46,194.43,195.15,11572.0,194.68,195.46,194.43,195.15,11572.0
2024-08-09 13:00:00,195.32,195.69,194.88,195.51,12213.0,195.32,195.69,194.88,195.51,12213.0
2024-08-09 13:30:00,195.55,195.92,195.2,195.68,15975.0,195.55,195.92,195.2,195.68,15975.0
2024-08-09 14:00:00,195.37,195.71,194.5,194.62,7716.0,195.37,195.71,194.5,194.62,7716.0
2024-08-09 14:30:00,194.43,194.78,193.81,193.94,10124.0,194.43,194.78,193.81,193.94,10124.0
2024-08-09 15:00:00,193.82,194.5,193.55,194.3,16949.0,193.82,194.5,193.55,194.3,16949.0
2024-08-09 15:30:00,194.43,194.83,193.1,193.37,159549.0,194.43,194.83,193.1,193.37,159549.0
2024-08-12 09:30:00,194.84,194.84,189.0,190.47,39154.0,194.84,194.84,189.0,190.47,39154.0
2024-08-12 10:00:00,190.46,190.76,189.57,189.6,116524.0,190.46,190.76,189.57,189.6,116524.0
2024-08-12 10:30:00,189.64,190.7,189.64,189.99,9549.0,189.64,190.7,189.64,189.99,9549.0
2024-08-12 11:00:00,190.23,190.71,189.81,190.12,40872.0,190.23,190.71,189.81,190.12,40872.0
2024-08-12 11:30:00,190.36,191.38,190.2,191.38,9259.0,190.36,191.38,190.2,191.38,9259.0
2024-08-12 12:00:00,191.31,192.64,191.12,192.4,18847.0,191.31,192.64,191.12,192.4,18847.0
2024-08-12 12:30:00,192.39,192.86,192.14,192.14,11902.0,192.39,192.86,192.14,192.14,11902.0
2024-08-12 13:00:00,191.88,192.16,191.36,191.37,5851.0,191.88,192.16,191.36,191.37,5851.0
2024-08-12 13:30:00,191.61,191.82,190.93,190.93,5849.0,191.61,191.82,190.93,190.93,5849.0
2024-08-12 14:00:00,190.93,190.93,189.43,189.43,4563.0,190.93,190.93,189.43,189.43,4563.0
2024-08-12 14:30:00,189.28,189.46,188.31,188.67,8773.0,189.28,189.46,188.31,188.67,8773.0
2024-08-12 15:00:00,188.5,188.65,187.57,187.95,24882.0,188.5,188.65,187.57,187.95,24882.0
2024-08-12 15:30:00,188.14,189.02,187.25,189.01,71401.0,188.14,189.02,187.25,189.01,71401.0
2024-08-13 09:30:00,188.99,193.6,188.58,192.5,11845.0,188.99,193.6,188.58,192.5,11845.0
2024-08-13 10:00:00,192.95,193.85,191.95,192.09,18317.0,192.95,193.85,191.95,192.09,18317.0
2024-08-13 10:30:00,192.08,193.32,192.06,192.81,20992.0,192.08,193.32,192.06,192.81,20992.0
2024-08-13 11:00:00,192.99,193.81,192.76,193.5,7349.0,192.99,193.81,192.76,193.5,7349.0
2024-08-13 11:30:00,193.45,195.1,193.44,194.82,24743.0,193.45,195.1,193.44,194.82,24743.0
2024-08-13 12:00:00,194.7,196.11,194.68,195.67,5443.0,194.7,196.11,194.68,195.67,5443.0
2024-08-13 12:30:00,195.63,196.21,195.33,196.12,14145.0,195.63,196.21,195.33,196.12,14145.0
2024-08-13 13:00:00,196.0,196.1,195.18,195.32,8025.0,196.0,196.1,195.18,195.32,8025.0
2024-08-13 13:30:00,195.18,196.34,195.04,195.85,11379.0,195.18,196.34,195.04,195.85,11379.0
2024-08-13 14:00:00,196.06,197.4,195.93,196.9,13628.0,196.06,197.4,195.93,196.9,13628.0
2024-08-13 14:30:00,196.93,197.81,196.68,197.64,19164.0,196.93,197.81,196.68,197.64,19164.0
2024-08-13 15:00:00,197.64,197.86,196.8,197.09,39363.0,197.64,197.86,196.8,197.09,39363.0
2024-08-13 15:30:00,197.09,199.52,196.84,196.85,138910.0,197.09,199.52,196.84,196.85,138910.0
2024-08-14 09:30:00,197.68,199.77,197.57,198.68,10978.0,197.68,199.77,197.57,198.68,10978.0
2024-08-14 10:00:00,198.69,199.99,198.19,199.63,9761.0,198.69,199.99,198.19,199.63,9761.0
2024-08-14 10:30:00,199.89,199.89,198.12,198.64,23469.0,199.89,199.89,198.12,198.64,23469.0
2024-08-14 11:00:00,198.7,198.92,198.1,198.7,17638.0,198.7,198.92,198.1,198.7,17638.0
2024-08-14 11:30:00,198.73,198.76,198.23,198.46,6412.0,198.73,198.76,198.23,198.46,6412.0
2024-08-14 12:00:00,198.47,198.78,198.18,198.35,17333.0,198.47,198.78,198.18,198.35,17333.0
2024-08-14 12:30:00,198.38,200.33,198.33,199.07,22172.0,198.38,200.33,198.33,199.07,22172.0
2024-08-14 13:00:00,198.9,198.9,198.31,198.4,5264.0,198.9,198.9,198.31,198.4,5264.0
2024-08-14 13:30:00,198.35,199.9,198.27,199.9,7938.0,198.35,199.9,198.27,199.9,7938.0
2024-08-14 14:00:00,199.63,200.33,198.98,200.27,16194.0,199.63,200.33,198.98,200.27,16194.0
2024-08-14 14:30:00,200.37,200.67,198.84,200.22,16347.0,200.37,200.67,198.84,200.22,16347.0
2024-08-14 15:00:00,200.2,200.55,199.05,199.18,35434.0,200.2,200.55,199.05,199.18,35434.0
2024-08-14 15:30:00,199.38,200.57,198.43,199.89,93192.0,199.38,200.57,198.43,199.89,93192.0
2024-08-15 09:30:00,202.43,202.43,200.56,201.32,11810.0,202.43,202.43,200.56,201.32,11810.0
2024-08-15 10:00:00,201.67,203.34,201.62,202.32,5238.0,201.67,203.34,201.62,202.32,5238.0
2024-08-15 10:30:00,202.78,204.05,202.78,204.05,5543.0,202.78,204.05,202.78,204.05,5543.0
2024-08-15 11:00:00,204.18,204.81,203.78,203.91,4337.0,204.18,204.81,203.78,203.91,4337.0
2024-08-15 11:30:00,203.81,204.89,203.81,204.5,9059.0,203.81,204.89,203.81,204.5,9059.0
2024-08-15 12:00:00,204.5,205.21,204.3,204.86,7407.0,204.5,205.21,204.3,204.86,7407.0
2024-08-15 12:30:00,205.12,205.12,204.35,204.59,14168.0,205.12,205.12,204.35,204.59,14168.0
2024-08-15 13:00:00,204.59,204.64,201.86,201.89,41669.0,204.59,204.64,201.86,201.89,41669.0
2024-08-15 13:30:00,201.68,202.89,201.32,201.34,22300.0,201.68,202.89,201.32,201.34,22300.0
2024-08-15 14:00:00,201.54,201.54,200.79,200.89,14631.0,201.54,201.54,200.79,200.89,14631.0
2024-08-15 14:30:00,200.84,201.2,200.4,200.77,7896.0,200.84,201.2,200.4,200.77,7896.0
2024-08-15 15:00:00,200.76,201.04,200.37,200.89,11886.0,200.76,201.04,200.37,200.89,11886.0
2024-08-15 15:30:00,200.78,201.11,200.0,200.08,72495.0,200.78,201.11,200.0,200.08,72495.0
2024-08-16 09:30:00,202.43,204.52,202.43,203.12,17904.0,202.43,204.52,202.43,203.12,17904.0
2024-08-16 10:00:00,203.0,204.32,200.93,201.22,11490.0,203.0,204.32,200.93,201.22,11490.0
2024-08-16 10:30:00,200.58,200.76,199.46,199.63,26348.0,200.58,200.76,199.46,199.63,26348.0
2024-08-16 11:00:00,199.51,200.57,199.49,200.39,10345.0,199.51,200.57,199.49,200.39,10345.0
2024-08-16 11:30:00,200.77,200.85,200.4,200.59,3186.0,200.77,200.85,200.4,200.59,3186.0
2024-08-16 12:00:00,200.45,200.6,200.01,200.26,4358.0,200.45,200.6,200.01,200.26,4358.0
2024-08-16 12:30:00,200.25,200.68,200.0,200.21,11488.0,200.25,200.68,200.0,200.21,11488.0
2024-08-16 13:00:00,200.06,200.3,199.55,199.96,9324.0,200.06,200.3,199.55,199.96,9324.0
2024-08-16 13:30:00,199.95,200.52,199.9,200.49,8716.0,199.95,200.52,199.9,200.49,8716.0
2024-08-16 14:00:00,200.39,201.37,200.39,201.33,12709.0,200.39,201.37,200.39,201.33,12709.0
2024-08-16 14:30:00,201.27,201.57,200.82,201.17,3500.0,201.27,201.57,200.82,201.17,3500.0
2024-08-16 15:00:00,201.05,201.41,200.58,200.73,9852.0,201.05,201.41,200.58,200.73,9852.0
2024-08-16 15:30:00,200.69,201.57,200.67,201.21,36205.0,200.69,201.57,200.67,201.21,36205.0
2024-08-19 09:30:00,202.16,204.36,201.02,201.02,10633.0,202.16,204.36,201.02,201.02,10633.0
2024-08-19 10:00:00,201.25,202.67,200.65,201.91,5585.0,201.25,202.67,200.65,201.91,5585.0
2024-08-19 10:30:00,201.97,202.42,201.71,202.41,2165.0,201.97,202.42,201.71,202.41,2165.0
2024-08-19 11:00:00,202.59,203.33,202.37,202.86,4119.0,202.59,203.33,202.37,202.86,4119.0
2024-08-19 11:30:00,203.0,203.72,202.73,202.73,5355.0,203.0,203.72,202.73,202.73,5355.0
2024-08-19 12:00:00,202.58,202.8,202.57,202.8,860.0,202.58,202.8,202.57,202.8,860.0
2024-08-19 12:30:00,202.65,202.8,202.2,202.2,1843.0,202.65,202.8,202.2,202.2,1843.0
2024-08-19 13:00:00,202.2,202.51,201.82,202.04,3892.0,202.2,202.51,201.82,202.04,3892.0
2024-08-19 13:30:00,202.03,202.42,202.03,202.42,1700.0,202.03,202.42,202.03,202.42,1700.0
2024-08-19 14:00:00,202.35,202.35,201.84,202.02,2909.0,202.35,202.35,201.84,202.02,2909.0
2024-08-19 14:30:00,201.94,202.35,201.94,202.18,4192.0,201.94,202.35,201.94,202.18,4192.0
2024-08-19 15:00:00,202.15,202.16,201.84,202.14,5012.0,202.15,202.16,201.84,202.14,5012.0
2024-08-19 15:30:00,202.03,202.44,201.53,202.18,21964.0,202.03,202.44,201.53,202.18,21964.0
2024-08-20 09:30:00,202.0,203.86,201.57,203.45,4855.0,202.0,203.86,201.57,203.45,4855.0
2024-08-20 10:00:00,203.44,204.54,202.45,202.76,6083.0,203.44,204.54,202.45,202.76,6083.0
2024-08-20 10:30:00,202.76,203.84,202.6,203.15,6637.0,202.76,203.84,202.6,203.15,6637.0
2024-08-20 11:00:00,203.31,203.56,202.56,202.58,55411.0,203.31,203.56,202.56,202.58,55411.0
2024-08-20 11:30:00,201.96,201.96,200.89,201.55,5545.0,201.96,201.96,200.89,201.55,5545.0
2024-08-20 12:00:00,201.34,201.72,201.34,201.72,681.0,201.34,201.72,201.34,201.72,681.0
2024-08-20 12:30:00,201.89,201.89,200.97,200.97,1109.0,201.89,201.89,200.97,200.97,1109.0
2024-08-20 13:00:00,200.91,200.91,200.29,200.61,3915.0,200.91,200.91,200.29,200.61,3915.0
2024-08-20 13:30:00,200.52,200.75,200.19,200.55,6324.0,200.52,200.75,200.19,200.55,6324.0
2024-08-20 14:00:00,200.48,201.25,200.48,201.0,3475.0,200.48,201.25,200.48,201.0,3475.0
2024-08-20 14:30:00,201.08,201.08,200.5,200.65,2786.0,201.08,201.08,200.5,200.65,2786.0
2024-08-20 15:00:00,200.52,200.77,200.35,200.35,7090.0,200.52,200.77,200.35,200.35,7090.0
2024-08-20 15:30:00,200.35,200.76,199.72,199.87,55398.0,200.35,200.76,199.72,199.87,55398.0
2024-08-21 09:30:00,200.6,201.6,199.5,200.61,6161.0,200.6,201.6,199.5,200.61,6161.0
2024-08-21 10:00:00,200.2,200.62,200.0,200.31,6554.0,200.2,200.62,200.0,200.31,6554.0
2024-08-21 10:30:00,200.33,200.74,199.78,200.24,14945.0,200.33,200.74,199.78,200.24,14945.0
2024-08-21 11:00:00,200.11,200.97,200.11,200.7,4597.0,200.11,200.97,200.11,200.7,4597.0
2024-08-21 11:30:00,200.46,200.74,200.25,200.31,1328.0,200.46,200.74,200.25,200.31,1328.0
2024-08-21 12:00:00,200.31,200.75,200.22,200.6,4150.0,200.31,200.75,200.22,200.6,4150.0
2024-08-21 12:30:00,200.34,200.73,200.34,200.41,3358.0,200.34,200.73,200.34,200.41,3358.0
2024-08-21 13:00:00,200.53,200.62,200.3,200.58,2602.0,200.53,200.62,200.3,200.58,2602.0
2024-08-21 13:30:00,200.58,201.13,200.57,200.91,7137.0,200.58,201.13,200.57,200.91,7137.0
2024-08-21 14:00:00,200.97,201.03,200.74,201.03,2975.0,200.97,201.03,200.74,201.03,2975.0
2024-08-21 14:30:00,200.98,201.32,200.88,200.89,3314.0,200.98,201.32,200.88,200.89,3314.0
2024-08-21 15:00:00,200.83,201.09,200.59,201.09,5726.0,200.83,201.09,200.59,201.09,5726.0
2024-08-21 15:30:00,200.95,201.48,200.55,200.86,28303.0,200.95,201.48,200.55,200.86,28303.0
2024-08-22 09:30:00,200.88,202.25,200.09,200.45,5581.0,200.88,202.25,200.09,200.45,5581.0
2024-08-22 10:00:00,200.14,200.96,199.72,199.83,16567.0,200.14,200.96,199.72,199.83,16567.0
2024-08-22 10:30:00,199.51,200.82,199.5,200.82,5726.0,199.51,200.82,199.5,200.82,5726.0
2024-08-22 11:00:00,200.73,201.55,200.48,200.68,4279.0,200.73,201.55,200.48,200.68,4279.0
2024-08-22 11:30:00,200.97,200.98,199.98,200.38,4693.0,200.97,200.98,199.98,200.38,4693.0
2024-08-22 12:00:00,200.02,200.06,199.61,199.81,1791.0,200.02,200.06,199.61,199.81,1791.0
2024-08-22 12:30:00,199.64,200.07,199.56,199.75,11183.0,199.64,200.07,199.56,199.75,11183.0
2024-08-22 13:00:00,199.75,199.75,198.68,199.16,6351.0,199.75,199.75,198.68,199.16,6351.0
2024-08-22 13:30:00,198.98,199.88,198.8,199.2,4222.0,198.98,199.88,198.8,199.2,4222.0
2024-08-22 14:00:00,199.5,199.5,199.03,199.28,1418.0,199.5,199.5,199.03,199.28,1418.0
2024-08-22 14:30:00,199.16,199.17,198.39,198.39,6727.0,199.16,199.17,198.39,198.39,6727.0
2024-08-22 15:00:00,198.38,198.6,198.01,198.15,14216.0,198.38,198.6,198.01,198.15,14216.0
2024-08-22 15:30:00,198.2,198.25,196.53,196.58,48757.0,198.2,198.25,196.53,196.58,48757.0
2024-08-23 09:30:00,197.0,198.01,197.0,197.5,2538.0,197.0,198.01,197.0,197.5,2538.0
2024-08-23 10:00:00,197.67,199.53,197.55,199.53,4462.0,197.67,199.53,197.55,199.53,4462.0
2024-08-23 10:30:00,199.06,199.13,197.51,198.7,9924.0,199.06,199.13,197.51,198.7,9924.0
2024-08-23 11:00:00,198.69,199.08,198.39,198.84,2830.0,198.69,199.08,198.39,198.84,2830.0
2024-08-23 11:30:00,198.87,199.68,198.86,199.14,9220.0,198.87,199.68,198.86,199.14,9220.0
2024-08-23 12:00:00,198.91,198.91,197.98,198.14,4428.0,198.91,198.91,197.98,198.14,4428.0
2024-08-23 12:30:00,198.19,198.37,197.68,198.2,2921.0,198.19,198.37,197.68,198.2,2921.0
2024-08-23 13:00:00,198.23,198.83,198.13,198.83,2343.0,198.23,198.83,198.13,198.83,2343.0
2024-08-23 13:30:00,198.87,199.0,198.65,198.92,4730.0,198.87,199.0,198.65,198.92,4730.0
2024-08-23 14:00:00,198.75,199.39,198.74,199.01,5633.0,198.75,199.39,198.74,199.01,5633.0
2024-08-23 14:30:00,199.0,199.01,198.49,198.65,4868.0,199.0,199.01,198.49,198.65,4868.0
2024-08-23 15:00:00,198.42,198.9,198.23,198.84,3230.0,198.42,198.9,198.23,198.84,3230.0
2024-08-23 15:30:00,198.81,199.21,197.88,199.12,33560.0,198.81,199.21,197.88,199.12,33560.0
2024-08-26 09:30:00,200.01,201.28,199.32,200.64,2801.0,200.01,201.28,199.32,200.64,2801.0
2024-08-26 10:00:00,200.71,201.93,200.71,201.44,7786.0,200.71,201.93,200.71,201.44,7786.0
2024-08-26 10:30:00,201.13,201.7,200.48,200.49,4338.0,201.13,201.7,200.48,200.49,4338.0
2024-08-26 11:00:00,200.29,200.45,199.92,200.35,2830.0,200.29,200.45,199.92,200.35,2830.0
2024-08-26 11:30:00,200.36,200.55,199.98,200.22,3384.0,200.36,200.55,199.98,200.22,3384.0
2024-08-26 12:00:00,200.14,200.45,199.91,200.29,1485.0,200.14,200.45,199.91,200.29,1485.0
2024-08-26 12:30:00,200.08,200.12,199.92,199.92,2398.0,200.08,200.12,199.92,199.92,2398.0
2024-08-26 13:00:00,200.03,200.14,199.7,199.81,3433.0,200.03,200.14,199.7,199.81,3433.0
2024-08-26 13:30:00,199.55,199.71,199.11,199.11,1452.0,199.55,199.71,199.11,199.11,1452.0
2024-08-26 14:00:00,199.27,199.27,198.82,198.89,3599.0,199.27,199.27,198.82,198.89,3599.0
2024-08-26 14:30:00,198.96,199.3,198.95,199.18,2651.0,198.96,199.3,198.95,199.18,2651.0
2024-08-26 15:00:00,198.8,198.83,198.03,198.05,6613.0,198.8,198.83,198.03,198.05,6613.0
2024-08-26 15:30:00,198.05,198.05,195.86,196.13,47606.0,198.05,198.05,195.86,196.13,47606.0
2024-08-27 09:30:00,195.69,196.67,195.32,195.86,4943.0,195.69,196.67,195.32,195.86,4943.0
2024-08-27 10:00:00,195.84,197.81,195.84,197.35,4624.0,195.84,197.81,195.84,197.35,4624.0
2024-08-27 10:30:00,197.12,198.04,196.9,197.91,2765.0,197.12,198.04,196.9,197.91,2765.0
2024-08-27 11:00:00,197.92,198.1,197.48,198.01,5567.0,197.92,198.1,197.48,198.01,5567.0
2024-08-27 11:30:00,197.73,197.96,197.39,197.81,4425.0,197.73,197.96,197.39,197.81,4425.0
2024-08-27 12:00:00,197.87,198.14,197.74,197.81,14293.0,197.87,198.14,197.74,197.81,14293.0
2024-08-27 12:30:00,197.8,198.81,197.64,198.56,5540.0,197.8,198.81,197.64,198.56,5540.0
2024-08-27 13:00:00,198.62,198.93,198.42,198.93,3859.0,198.62,198.93,198.42,198.93,3859.0
2024-08-27 13:30:00,198.92,201.0,198.92,201.0,19560.0,198.92,201.0,198.92,201.0,19560.0
2024-08-27 14:00:00,201.14,201.63,201.14,201.42,9038.0,201.14,201.63,201.14,201.42,9038.0
2024-08-27 14:30:00,201.43,202.5,201.2,202.23,18302.0,201.43,202.5,201.2,202.23,18302.0
2024-08-27 15:00:00,202.08,202.08,201.2,201.22,9744.0,202.08,202.08,201.2,201.22,9744.0
2024-08-27 15:30:00,201.16,201.25,200.15,200.15,35396.0,201.16,201.25,200.15,200.15,35396.0
2024-08-28 09:30:00,199.87,202.9,199.77,202.86,7267.0,199.87,202.9,199.77,202.86,7267.0
2024-08-28 10:00:00,202.36,203.77,202.36,203.3,9853.0,202.36,203.77,202.36,203.3,9853.0
2024-08-28 10:30:00,203.61,204.7,203.34,204.11,22333.0,203.61,204.7,203.34,204.11,22333.0
2024-08-28 11:00:00,204.11,204.2,199.84,200.04,4156.0,204.11,204.2,199.84,200.04,4156.0
2024-08-28 11:30:00,199.96,200.33,199.65,199.65,2730.0,199.96,200.33,199.65,199.65,2730.0
2024-08-28 12:00:00,199.42,199.42,198.25,198.34,2184.0,199.42,199.42,198.25,198.34,2184.0
2024-08-28 12:30:00,198.1,199.14,198.06,199.0,6266.0,198.1,199.14,198.06,199.0,6266.0
2024-08-28 13:00:00,199.26,199.83,199.26,199.52,5931.0,199.26,199.83,199.26,199.52,5931.0
2024-08-28 13:30:00,199.59,199.78,199.27,199.61,7201.0,199.59,199.78,199.27,199.61,7201.0
2024-08-28 14:00:00,199.62,199.62,199.09,199.09,5205.0,199.62,199.62,199.09,199.09,5205.0
2024-08-28 14:30:00,199.09,199.95,199.04,199.77,3893.0,199.09,199.95,199.04,199.77,3893.0
2024-08-28 15:00:00,199.9,200.26,199.64,200.04,4831.0,199.9,200.26,199.64,200.04,4831.0
2024-08-28 15:30:00,200.21,200.38,198.56,198.71,39779.0,200.21,200.38,198.56,198.71,39779.0
2024-08-29 09:30:00,200.42,201.88,200.09,200.64,4138.0,200.42,201.88,200.09,200.64,4138.0
2024-08-29 10:00:00,201.04,203.69,201.04,203.25,5042.0,201.04,203.69,201.04,203.25,5042.0
2024-08-29 10:30:00,203.2,203.61,203.01,203.34,6611.0,203.2,203.61,203.01,203.34,6611.0
2024-08-29 11:00:00,203.67,203.72,203.19,203.24,1909.0,203.67,203.72,203.19,203.24,1909.0
2024-08-29 11:30:00,203.47,204.17,203.47,203.92,2164.0,203.47,204.17,203.47,203.92,2164.0
2024-08-29 12:00:00,203.92,204.94,203.66,204.48,11560.0,203.92,204.94,203.66,204.48,11560.0
2024-08-29 12:30:00,204.49,204.54,204.12,204.34,5749.0,204.49,204.54,204.12,204.34,5749.0
2024-08-29 13:00:00,204.3,204.31,203.77,204.19,2949.0,204.3,204.31,203.77,204.19,2949.0
2024-08-29 13:30:00,204.01,204.17,203.91,204.17,1479.0,204.01,204.17,203.91,204.17,1479.0
2024-08-29 14:00:00,204.02,204.02,203.12,203.19,4184.0,204.02,204.02,203.12,203.19,4184.0
2024-08-29 14:30:00,203.19,203.19,202.35,202.64,2323.0,203.19,203.19,202.35,202.64,2323.0
2024-08-29 15:00:00,202.51,202.73,202.1,202.73,4384.0,202.51,202.73,202.1,202.73,4384.0
2024-08-29 15:30:00,202.44,202.84,201.17,201.26,35192.0,202.44,202.84,201.17,201.26,35192.0
2024-08-30 09:30:00,201.72,202.63,201.29,201.3,2849.0,201.72,202.63,201.29,201.3,2849.0
2024-08-30 10:00:00,201.93,201.93,200.89,200.89,615.0,201.93,201.93,200.89,200.89,615.0
2024-08-30 10:30:00,200.68,200.68,199.84,199.84,2941.0,200.68,200.68,199.84,199.84,2941.0
2024-08-30 11:00:00,199.54,199.64,197.84,198.12,2843.0,199.54,199.64,197.84,198.12,2843.0
2024-08-30 11:30:00,197.69,198.23,197.64,198.04,2397.0,197.69,198.23,197.64,198.04,2397.0
2024-08-30 12:00:00,197.54,198.9,197.52,198.51,2303.0,197.54,198.9,197.52,198.51,2303.0
2024-08-30 12:30:00,198.6,198.9,198.6,198.9,200.0,198.6,198.9,198.6,198.9,200.0
2024-08-30 13:00:00,199.01,199.02,198.81,198.96,824.0,199.01,199.02,198.81,198.96,824.0
2024-08-30 13:30:00,198.84,199.38,198.84,199.38,1553.0,198.84,199.38,198.84,199.38,1553.0
2024-08-30 14:00:00,199.52,199.74,199.39,199.74,2618.0,199.52,199.74,199.39,199.74,2618.0
2024-08-30 14:30:00,199.75,200.7,199.74,200.49,3007.0,199.75,200.7,199.74,200.49,3007.0
2024-08-30 15:00:00,200.55,201.24,200.09,201.09,4763.0,200.55,201.24,200.09,201.09,4763.0
2024-08-30 15:30:00,201.11,201.19,200.35,200.68,24880.0,201.11,201.19,200.35,200.68,24880.0
2024-09-03 09:30:00,199.4,202.0,198.78,198.78,6171.0,199.4,202.0,198.78,198.78,6171.0
2024-09-03 10:00:00,198.55,199.95,198.55,199.4,5652.0,198.55,199.95,198.55,199.4,5652.0
2024-09-03 10:30:00,199.19,199.19,198.7,199.0,3691.0,199.19,199.19,198.7,199.0,3691.0
2024-09-03 11:00:00,198.95,199.1,198.67,198.7,4653.0,198.95,199.1,198.67,198.7,4653.0
2024-09-03 11:30:00,198.75,198.89,198.34,198.59,3341.0,198.75,198.89,198.34,198.59,3341.0
2024-09-03 12:00:00,198.48,198.48,197.82,197.89,18778.0,198.48,198.48,197.82,197.89,18778.0
2024-09-03 12:30:00,197.89,198.06,197.53,197.53,3268.0,197.89,198.06,197.53,197.53,3268.0
2024-09-03 13:00:00,197.53,198.05,197.47,197.97,17096.0,197.53,198.05,197.47,197.97,17096.0
2024-09-03 13:30:00,197.78,197.78,196.57,196.57,2423.0,197.78,197.78,196.57,196.57,2423.0
2024-09-03 14:00:00,196.56,196.56,195.95,196.14,3669.0,196.56,196.56,195.95,196.14,3669.0
2024-09-03 14:30:00,196.16,196.26,195.93,196.0,6398.0,196.16,196.26,195.93,196.0,6398.0
2024-09-03 15:00:00,195.86,196.2,195.67,195.67,3501.0,195.86,196.2,195.67,195.67,3501.0
2024-09-03 15:30:00,195.79,196.03,194.92,195.2,29029.0,195.79,196.03,194.92,195.2,29029.0
2024-09-04 09:30:00,195.43,197.4,194.67,197.38,50369.0,195.43,197.4,194.67,197.38,50369.0
2024-09-04 10:00:00,196.97,201.38,196.97,201.38,13683.0,196.97,201.38,196.97,201.38,13683.0
2024-09-04 10:30:00,201.96,202.22,200.6,201.06,36280.0,201.96,202.22,200.6,201.06,36280.0
2024-09-04 11:00:00,201.05,201.45,200.4,200.4,13953.0,201.05,201.45,200.4,200.4,13953.0
2024-09-04 11:30:00,200.35,201.41,199.92,201.25,103285.0,200.35,201.41,199.92,201.25,103285.0
2024-09-04 12:00:00,201.0,201.42,200.54,200.79,99185.0,201.0,201.42,200.54,200.79,99185.0
2024-09-04 12:30:00,200.62,201.2,199.5,200.04,89670.0,200.62,201.2,199.5,200.04,89670.0
2024-09-04 13:00:00,200.2,200.64,199.63,199.88,16459.0,200.2,200.64,199.63,199.88,16459.0
2024-09-04 13:30:00,199.93,201.39,199.78,200.84,10764.0,199.93,201.39,199.78,200.84,10764.0
2024-09-04 14:00:00,201.56,202.82,201.56,202.48,89570.0,201.56,202.82,201.56,202.48,89570.0
2024-09-04 14:30:00,202.52,202.52,200.25,201.97,190256.0,202.52,202.52,200.25,201.97,190256.0
2024-09-04 15:00:00,201.85,201.86,200.64,201.67,23132.0,201.85,201.86,200.64,201.67,23132.0
2024-09-04 15:30:00,201.66,202.11,200.39,200.5,153337.0,201.66,202.11,200.39,200.5,153337.0
2024-09-05 09:30:00,202.0,203.0,200.17,201.5,38634.0,202.0,203.0,200.17,201.5,38634.0
2024-09-05 10:00:00,201.34,204.65,201.34,204.35,106406.0,201.34,204.65,201.34,204.35,106406.0
2024-09-05 10:30:00,204.84,207.27,204.59,205.43,19337.0,204.84,207.27,204.59,205.43,19337.0
2024-09-05 11:00:00,205.15,205.75,204.35,205.13,17048.0,205.15,205.75,204.35,205.13,17048.0
2024-09-05 11:30:00,204.71,205.41,204.3,204.9,12345.0,204.71,205.41,204.3,204.9,12345.0
2024-09-05 12:00:00,205.39,205.77,204.71,205.46,4724.0,205.39,205.77,204.71,205.46,4724.0
2024-09-05 12:30:00,205.34,205.34,204.27,205.12,3155.0,205.34,205.34,204.27,205.12,3155.0
2024-09-05 13:00:00,205.25,205.45,204.55,204.55,7741.0,205.25,205.45,204.55,204.55,7741.0
2024-09-05 13:30:00,204.5,204.81,204.36,204.75,7110.0,204.5,204.81,204.36,204.75,7110.0
2024-09-05 14:00:00,204.84,205.08,203.86,204.08,14772.0,204.84,205.08,203.86,204.08,14772.0
2024-09-05 14:30:00,204.2,204.55,204.11,204.3,2998.0,204.2,204.55,204.11,204.3,2998.0
2024-09-05 15:00:00,204.22,204.22,202.89,203.16,5957.0,204.22,204.22,202.89,203.16,5957.0
2024-09-05 15:30:00,203.16,204.82,203.08,204.0,106256.0,203.16,204.82,203.08,204.0,106256.0
2024-09-06 09:30:00,205.49,207.5,204.07,204.1,26599.0,205.49,207.5,204.07,204.1,26599.0
2024-09-06 10:00:00,204.36,204.82,203.39,203.63,7484.0,204.36,204.82,203.39,203.63,7484.0
2024-09-06 10:30:00,203.73,203.73,201.96,202.49,13315.0,203.73,203.73,201.96,202.49,13315.0
2024-09-06 11:00:00,202.59,203.99,202.59,203.68,12488.0,202.59,203.99,202.59,203.68,12488.0
2024-09-06 11:30:00,203.66,204.12,203.48,204.12,5073.0,203.66,204.12,203.48,204.12,5073.0
2024-09-06 12:00:00,203.97,204.69,203.81,204.36,21026.0,203.97,204.69,203.81,204.36,21026.0
2024-09-06 12:30:00,204.05,204.07,203.22,203.65,9646.0,204.05,204.07,203.22,203.65,9646.0
2024-09-06 13:00:00,203.59,204.66,203.58,204.12,30818.0,203.59,204.66,203.58,204.12,30818.0
2024-09-06 13:30:00,204.12,204.12,203.41,203.67,3494.0,204.12,204.12,203.41,203.67,3494.0
2024-09-06 14:00:00,203.5,203.5,202.98,203.08,1836.0,203.5,203.5,202.98,203.08,1836.0
2024-09-06 14:30:00,203.13,203.57,202.97,203.57,4592.0,203.13,203.57,202.97,203.57,4592.0
2024-09-06 15:00:00,203.63,205.39,203.62,205.28,21610.0,203.63,205.39,203.62,205.28,21610.0
2024-09-06 15:30:00,205.2,205.47,203.72,204.83,65978.0,205.2,205.47,203.72,204.83,65978.0
2024-09-09 09:30:00,205.51,208.43,205.0,208.43,115006.0,205.51,208.43,205.0,208.43,115006.0
2024-09-09 10:00:00,208.08,208.67,207.36,208.41,86364.0,208.08,208.67,207.36,208.41,86364.0
2024-09-09 10:30:00,208.39,208.8,206.84,206.84,30883.0,208.39,208.8,206.84,206.84,30883.0
2024-09-09 11:00:00,207.02,207.75,206.5,206.55,111572.0,207.02,207.75,206.5,206.55,111572.0
2024-09-09 11:30:00,206.5,206.87,205.9,205.9,24330.0,206.5,206.87,205.9,205.9,24330.0
2024-09-09 12:00:00,206.11,206.52,205.66,206.44,39429.0,206.11,206.52,205.66,206.44,39429.0
2024-09-09 12:30:00,206.44,207.54,206.44,207.18,35382.0,206.44,207.54,206.44,207.18,35382.0
2024-09-09 13:00:00,207.25,207.4,206.13,206.51,47642.0,207.25,207.4,206.13,206.51,47642.0
2024-09-09 13:30:00,206.52,206.89,206.35,206.39,14149.0,206.52,206.89,206.35,206.39,14149.0
2024-09-09 14:00:00,206.47,206.55,205.73,205.84,11986.0,206.47,206.55,205.73,205.84,11986.0
2024-09-09 14:30:00,205.94,206.07,205.56,205.71,15753.0,205.94,206.07,205.56,205.71,15753.0
2024-09-09 15:00:00,205.62,206.71,205.51,206.31,16877.0,205.62,206.71,205.51,206.31,16877.0
2024-09-09 15:30:00,206.13,206.66,205.0,206.0,120078.0,206.13,206.66,205.0,206.0,120078.0
2024-09-10 09:30:00,206.69,209.39,206.02,207.91,45860.0,206.69,209.39,206.02,207.91,45860.0
2024-09-10 10:00:00,207.91,208.0,205.11,205.88,45103.0,207.91,208.0,205.11,205.88,45103.0
2024-09-10 10:30:00,205.7,206.5,205.0,206.03,39875.0,205.7,206.5,205.0,206.03,39875.0
2024-09-10 11:00:00,206.03,207.03,205.34,205.7,23669.0,206.03,207.03,205.34,205.7,23669.0
2024-09-10 11:30:00,205.58,205.73,204.63,204.66,16858.0,205.58,205.73,204.63,204.66,16858.0
2024-09-10 12:00:00,204.59,205.0,204.05,204.41,7922.0,204.59,205.0,204.05,204.41,7922.0
2024-09-10 12:30:00,204.53,206.08,204.32,206.01,15464.0,204.53,206.08,204.32,206.01,15464.0
2024-09-10 13:00:00,206.02,206.71,205.31,205.31,33165.0,206.02,206.71,205.31,205.31,33165.0
2024-09-10 13:30:00,205.31,205.92,204.92,205.92,20461.0,205.31,205.92,204.92,205.92,20461.0
2024-09-10 14:00:00,205.5,206.43,205.5,206.04,49870.0,205.5,206.43,205.5,206.04,49870.0
2024-09-10 14:30:00,206.17,206.46,205.92,206.43,23570.0,206.17,206.46,205.92,206.43,23570.0
2024-09-10 15:00:00,206.48,208.3,206.48,207.78,88212.0,206.48,208.3,206.48,207.78,88212.0
2024-09-10 15:30:00,207.8,207.8,204.92,206.49,214050.0,207.8,207.8,204.92,206.49,214050.0
2024-09-11 09:30:00,205.25,205.25,201.89,202.63,21802.0,205.25,205.25,201.89,202.63,21802.0
2024-09-11 10:00:00,202.37,202.71,200.53,201.65,25952.0,202.37,202.71,200.53,201.65,25952.0
2024-09-11 10:30:00,201.67,202.0,200.95,201.65,26594.0,201.67,202.0,200.95,201.65,26594.0
2024-09-11 11:00:00,201.64,203.01,201.64,202.98,18376.0,201.64,203.01,201.64,202.98,18376.0
2024-09-11 11:30:00,203.08,203.86,202.76,202.85,10497.0,203.08,203.86,202.76,202.85,10497.0
2024-09-11 12:00:00,203.06,203.39,202.57,203.02,36517.0,203.06,203.39,202.57,203.02,36517.0
2024-09-11 12:30:00,203.11,204.83,203.1,204.42,28823.0,203.11,204.83,203.1,204.42,28823.0
2024-09-11 13:00:00,204.53,204.7,203.81,203.95,19067.0,204.53,204.7,203.81,203.95,19067.0
2024-09-11 13:30:00,204.1,205.37,204.1,204.48,31610.0,204.1,205.37,204.1,204.48,31610.0
2024-09-11 14:00:00,204.44,204.63,204.04,204.59,14339.0,204.44,204.63,204.04,204.59,14339.0
2024-09-11 14:30:00,204.59,205.0,204.35,204.59,32908.0,204.59,205.0,204.35,204.59,32908.0
2024-09-11 15:00:00,204.64,204.99,204.41,204.51,80174.0,204.64,204.99,204.41,204.51,80174.0
2024-09-11 15:30:00,204.55,204.75,203.5,203.57,92901.0,204.55,204.75,203.5,203.57,92901.0
2024-09-12 09:30:00,204.98,205.42,201.84,202.25,16600.0,204.98,205.42,201.84,202.25,16600.0
2024-09-12 10:00:00,202.25,203.72,201.76,203.02,13413.0,202.25,203.72,201.76,203.02,13413.0
2024-09-12 10:30:00,203.02,203.14,202.18,202.98,9644.0,203.02,203.14,202.18,202.98,9644.0
2024-09-12 11:00:00,202.78,203.71,202.58,203.03,12795.0,202.78,203.71,202.58,203.03,12795.0
2024-09-12 11:30:00,202.78,203.69,202.58,202.72,11204.0,202.78,203.69,202.58,202.72,11204.0
2024-09-12 12:00:00,202.86,203.86,202.7,203.44,20034.0,202.86,203.86,202.7,203.44,20034.0
2024-09-12 12:30:00,203.27,203.5,202.84,203.37,31451.0,203.27,203.5,202.84,203.37,31451.0
2024-09-12 13:00:00,203.28,203.44,202.74,203.3,33350.0,203.28,203.44,202.74,203.3,33350.0
2024-09-12 13:30:00,203.41,204.27,203.41,204.02,14057.0,203.41,204.27,203.41,204.02,14057.0
2024-09-12 14:00:00,204.02,204.02,202.86,203.1,31990.0,204.02,204.02,202.86,203.1,31990.0
2024-09-12 14:30:00,203.15,203.22,202.0,202.26,11424.0,203.15,203.22,202.0,202.26,11424.0
2024-09-12 15:00:00,202.23,203.11,202.2,202.94,16243.0,202.23,203.11,202.2,202.94,16243.0
2024-09-12 15:30:00,202.85,202.9,201.93,202.15,79101.0,202.85,202.9,201.93,202.15,79101.0
2024-09-13 09:30:00,203.24,203.76,202.2,203.33,8772.0,203.24,203.76,202.2,203.33,8772.0
2024-09-13 10:00:00,203.4,203.97,202.08,203.57,20088.0,203.4,203.97,202.08,203.57,20088.0
2024-09-13 10:30:00,203.47,204.52,203.1,203.56,7567.0,203.47,204.52,203.1,203.56,7567.0
2024-09-13 11:00:00,203.7,203.7,203.01,203.34,8526.0,203.7,203.7,203.01,203.34,8526.0
2024-09-13 11:30:00,203.29,203.29,203.0,203.28,4020.0,203.29,203.29,203.0,203.28,4020.0
2024-09-13 12:00:00,203.55,203.77,203.16,203.43,28328.0,203.55,203.77,203.16,203.43,28328.0
2024-09-13 12:30:00,203.32,203.55,203.19,203.38,9778.0,203.32,203.55,203.19,203.38,9778.0
2024-09-13 13:00:00,203.39,203.67,203.27,203.41,4196.0,203.39,203.67,203.27,203.41,4196.0
2024-09-13 13:30:00,203.19,203.58,203.13,203.35,12514.0,203.19,203.58,203.13,203.35,12514.0
2024-09-13 14:00:00,203.29,203.47,202.84,203.24,7785.0,203.29,203.47,202.84,203.24,7785.0
2024-09-13 14:30:00,203.22,203.35,201.95,202.01,19142.0,203.22,203.35,201.95,202.01,19142.0
2024-09-13 15:00:00,201.96,202.97,201.93,202.65,8715.0,201.96,202.97,201.93,202.65,8715.0
2024-09-13 15:30:00,202.75,202.75,201.49,201.71,36466.0,202.75,202.75,201.49,201.71,36466.0
2024-09-16 09:30:00,202.4,204.48,202.15,204.4,31369.0,202.4,204.48,202.15,204.4,31369.0
2024-09-16 10:00:00,204.09,204.6,202.6,203.22,22229.0,204.09,204.6,202.6,203.22,22229.0
2024-09-16 10:30:00,202.68,203.31,202.27,203.09,19103.0,202.68,203.31,202.27,203.09,19103.0
2024-09-16 11:00:00,203.1,203.87,203.09,203.72,12392.0,203.1,203.87,203.09,203.72,12392.0
2024-09-16 11:30:00,203.63,204.34,203.22,204.23,22794.0,203.63,204.34,203.22,204.23,22794.0
2024-09-16 12:00:00,203.97,204.18,203.5,203.51,9049.0,203.97,204.18,203.5,203.51,9049.0
2024-09-16 12:30:00,203.61,204.34,203.48,204.13,18686.0,203.61,204.34,203.48,204.13,18686.0
2024-09-16 13:00:00,204.17,204.65,204.04,204.05,17720.0,204.17,204.65,204.04,204.05,17720.0
2024-09-16 13:30:00,204.11,205.69,204.1,205.69,15949.0,204.11,205.69,204.1,205.69,15949.0
2024-09-16 14:00:00,205.69,205.69,204.54,204.79,13064.0,205.69,205.69,204.54,204.79,13064.0
2024-09-16 14:30:00,204.87,205.33,204.72,205.25,15886.0,204.87,205.33,204.72,205.25,15886.0
2024-09-16 15:00:00,205.25,205.51,204.99,205.34,16474.0,205.25,205.51,204.99,205.34,16474.0
2024-09-16 15:30:00,205.39,206.15,205.32,205.41,85883.0,205.39,206.15,205.32,205.41,85883.0
2024-09-17 09:30:00,206.39,206.91,204.8,204.99,13311.0,206.39,206.91,204.8,204.99,13311.0
2024-09-17 10:00:00,205.0,205.77,202.12,202.56,13867.0,205.0,205.77,202.12,202.56,13867.0
2024-09-17 10:30:00,202.56,202.57,198.25,198.3,22953.0,202.56,202.57,198.25,198.3,22953.0
2024-09-17 11:00:00,197.95,200.04,197.95,199.77,14908.0,197.95,200.04,197.95,199.77,14908.0
2024-09-17 11:30:00,199.63,201.47,199.63,201.3,11504.0,199.63,201.47,199.63,201.3,11504.0
2024-09-17 12:00:00,201.11,201.43,200.6,201.12,4972.0,201.11,201.43,200.6,201.12,4972.0
2024-09-17 12:30:00,201.14,201.14,199.72,200.0,29174.0,201.14,201.14,199.72,200.0,29174.0
2024-09-17 13:00:00,200.1,200.66,200.1,200.66,2700.0,200.1,200.66,200.1,200.66,2700.0
2024-09-17 13:30:00,200.67,201.65,199.93,201.31,10624.0,200.67,201.65,199.93,201.31,10624.0
2024-09-17 14:00:00,201.22,201.67,200.95,200.96,11525.0,201.22,201.67,200.95,200.96,11525.0
2024-09-17 14:30:00,200.9,200.95,200.3,200.53,8325.0,200.9,200.95,200.3,200.53,8325.0
2024-09-17 15:00:00,200.1,200.42,199.91,199.95,11485.0,200.1,200.42,199.91,199.95,11485.0
2024-09-17 15:30:00,200.09,200.56,199.92,200.41,61299.0,200.09,200.56,199.92,200.41,61299.0
2024-09-18 09:30:00,199.57,200.93,198.4,199.39,30002.0,199.57,200.93,198.4,199.39,30002.0
2024-09-18 10:00:00,199.31,199.82,198.87,199.34,8621.0,199.31,199.82,198.87,199.34,8621.0
2024-09-18 10:30:00,198.93,199.5,197.75,197.91,15457.0,198.93,199.5,197.75,197.91,15457.0
2024-09-18 11:00:00,198.19,198.7,198.03,198.11,3566.0,198.19,198.7,198.03,198.11,3566.0
2024-09-18 11:30:00,198.11,198.36,197.67,197.95,7115.0,198.11,198.36,197.67,197.95,7115.0
2024-09-18 12:00:00,198.12,198.13,197.69,198.12,3592.0,198.12,198.13,197.69,198.12,3592.0
2024-09-18 12:30:00,198.11,198.26,197.49,197.56,4619.0,198.11,198.26,197.49,197.56,4619.0
2024-09-18 13:00:00,197.46,197.46,197.18,197.34,2543.0,197.46,197.46,197.18,197.34,2543.0
2024-09-18 13:30:00,197.35,197.86,197.0,197.31,20800.0,197.35,197.86,197.0,197.31,20800.0
2024-09-18 14:00:00,197.0,199.8,196.2,197.72,30069.0,197.0,199.8,196.2,197.72,30069.0
2024-09-18 14:30:00,197.72,198.49,197.2,197.49,16395.0,197.72,198.49,197.2,197.49,16395.0
2024-09-18 15:00:00,197.49,198.41,197.2,197.98,32386.0,197.49,198.41,197.2,197.98,32386.0
2024-09-18 15:30:00,197.71,198.2,196.62,197.94,95301.0,197.71,198.2,196.62,197.94,95301.0
2024-09-19 09:30:00,200.91,200.91,197.13,198.18,24118.0,200.91,200.91,197.13,198.18,24118.0
2024-09-19 10:00:00,198.28,198.29,197.23,197.78,13012.0,198.28,198.29,197.23,197.78,13012.0
2024-09-19 10:30:00,197.78,197.81,196.74,197.06,20238.0,197.78,197.81,196.74,197.06,20238.0
2024-09-19 11:00:00,197.2,198.0,197.14,197.99,23051.0,197.2,198.0,197.14,197.99,23051.0
2024-09-19 11:30:00,197.91,199.38,197.91,199.16,20699.0,197.91,199.38,197.91,199.16,20699.0
2024-09-19 12:00:00,199.31,200.05,199.28,199.91,4306.0,199.31,200.05,199.28,199.91,4306.0
2024-09-19 12:30:00,200.12,200.12,199.53,199.64,5243.0,200.12,200.12,199.53,199.64,5243.0
2024-09-19 13:00:00,199.62,199.65,198.95,198.95,1740.0,199.62,199.65,198.95,198.95,1740.0
2024-09-19 13:30:00,199.03,199.27,198.71,199.12,5109.0,199.03,199.27,198.71,199.12,5109.0
2024-09-19 14:00:00,199.22,199.22,198.76,199.05,24029.0,199.22,199.22,198.76,199.05,24029.0
2024-09-19 14:30:00,199.07,199.2,198.95,199.18,3313.0,199.07,199.2,198.95,199.18,3313.0
2024-09-19 15:00:00,199.05,199.05,198.08,198.15,11847.0,199.05,199.05,198.08,198.15,11847.0
2024-09-19 15:30:00,198.23,198.29,197.64,198.19,76846.0,198.23,198.29,197.64,198.19,76846.0
2024-09-20 09:30:00,193.78,194.9,192.98,193.5,123061.0,193.78,194.9,192.98,193.5,123061.0
2024-09-20 10:00:00,193.54,195.48,193.34,195.03,24673.0,193.54,195.48,193.34,195.03,24673.0
2024-09-20 10:30:00,195.1,195.1,193.82,194.02,22711.0,195.1,195.1,193.82,194.02,22711.0
2024-09-20 11:00:00,194.03,194.24,193.6,193.99,23132.0,194.03,194.24,193.6,193.99,23132.0
2024-09-20 11:30:00,193.83,194.93,193.68,194.57,18818.0,193.83,194.93,193.68,194.57,18818.0
2024-09-20 12:00:00,194.52,195.04,194.25,194.9,13210.0,194.52,195.04,194.25,194.9,13210.0
2024-09-20 12:30:00,194.9,195.18,194.55,195.06,10656.0,194.9,195.18,194.55,195.06,10656.0
2024-09-20 13:00:00,194.95,195.11,194.71,194.91,13577.0,194.95,195.11,194.71,194.91,13577.0
2024-09-20 13:30:00,194.94,195.57,194.88,195.33,13814.0,194.94,195.57,194.88,195.33,13814.0
2024-09-20 14:00:00,195.33,196.03,195.02,195.81,12946.0,195.33,196.03,195.02,195.81,12946.0
2024-09-20 14:30:00,195.77,195.83,194.98,195.03,11815.0,195.77,195.83,194.98,195.03,11815.0
2024-09-20 15:00:00,194.96,195.64,194.36,195.36,23890.0,194.96,195.64,194.36,195.36,23890.0
2024-09-20 15:30:00,195.32,197.84,195.08,197.0,166484.0,195.32,197.84,195.08,197.0,166484.0
2024-09-23 09:30:00,197.76,197.76,194.93,195.61,8699.0,197.76,197.76,194.93,195.61,8699.0
2024-09-23 10:00:00,195.84,197.48,195.84,197.08,8741.0,195.84,197.48,195.84,197.08,8741.0
2024-09-23 10:30:00,197.25,197.43,196.97,197.23,11747.0,197.25,197.43,196.97,197.23,11747.0
2024-09-23 11:00:00,197.17,197.28,196.55,196.57,5465.0,197.17,197.28,196.55,196.57,5465.0
2024-09-23 11:30:00,196.69,197.16,196.68,196.79,5980.0,196.69,197.16,196.68,196.79,5980.0
2024-09-23 12:00:00,196.73,196.84,196.43,196.66,7696.0,196.73,196.84,196.43,196.66,7696.0
2024-09-23 12:30:00,196.86,197.28,196.81,197.19,8311.0,196.86,197.28,196.81,197.19,8311.0
2024-09-23 13:00:00,197.08,197.95,197.03,197.95,8547.0,197.08,197.95,197.03,197.95,8547.0
2024-09-23 13:30:00,197.95,198.79,197.94,198.79,4199.0,197.95,198.79,197.94,198.79,4199.0
2024-09-23 14:00:00,198.89,198.89,198.11,198.14,11562.0,198.89,198.89,198.11,198.14,11562.0
2024-09-23 14:30:00,198.09,198.09,197.57,197.57,2509.0,198.09,198.09,197.57,197.57,2509.0
2024-09-23 15:00:00,197.64,197.77,197.39,197.62,6717.0,197.64,197.77,197.39,197.62,6717.0
2024-09-23 15:30:00,197.67,198.77,197.65,198.66,82953.0,197.67,198.77,197.65,198.66,82953.0
2024-09-24 09:30:00,199.17,199.41,198.44,198.96,3995.0,199.17,199.41,198.44,198.96,3995.0
2024-09-24 10:00:00,198.61,199.0,197.97,198.83,15353.0,198.61,199.0,197.97,198.83,15353.0
2024-09-24 10:30:00,198.95,199.59,198.84,199.39,7817.0,198.95,199.59,198.84,199.39,7817.0
2024-09-24 11:00:00,199.34,199.85,199.31,199.7,6466.0,199.34,199.85,199.31,199.7,6466.0
2024-09-24 11:30:00,199.55,199.57,199.21,199.36,9019.0,199.55,199.57,199.21,199.36,9019.0
2024-09-24 12:00:00,199.39,199.98,199.32,199.4,12980.0,199.39,199.98,199.32,199.4,12980.0
2024-09-24 12:30:00,199.44,199.74,199.37,199.65,15180.0,199.44,199.74,199.37,199.65,15180.0
2024-09-24 13:00:00,199.83,200.54,199.71,200.43,13931.0,199.83,200.54,199.71,200.43,13931.0
2024-09-24 13:30:00,200.5,201.46,200.4,201.14,14283.0,200.5,201.46,200.4,201.14,14283.0
2024-09-24 14:00:00,201.12,201.18,200.01,200.01,12764.0,201.12,201.18,200.01,200.01,12764.0
2024-09-24 14:30:00,199.91,200.37,199.88,200.12,10467.0,199.91,200.37,199.88,200.12,10467.0
2024-09-24 15:00:00,200.28,200.68,200.07,200.08,13228.0,200.28,200.68,200.07,200.08,13228.0
2024-09-24 15:30:00,200.06,200.7,199.8,200.42,120850.0,200.06,200.7,199.8,200.42,120850.0
2024-09-25 09:30:00,200.0,200.94,198.73,198.87,10996.0,200.0,200.94,198.73,198.87,10996.0
2024-09-25 10:00:00,198.52,201.22,198.51,200.98,4159.0,198.52,201.22,198.51,200.98,4159.0
2024-09-25 10:30:00,201.0,201.04,199.23,199.23,12289.0,201.0,201.04,199.23,199.23,12289.0
2024-09-25 11:00:00,199.14,199.65,198.46,199.13,35175.0,199.14,199.65,198.46,199.13,35175.0
2024-09-25 11:30:00,199.41,199.68,198.39,198.39,4766.0,199.41,199.68,198.39,198.39,4766.0
2024-09-25 12:00:00,198.21,198.23,195.76,195.91,7035.0,198.21,198.23,195.76,195.91,7035.0
2024-09-25 12:30:00,196.07,196.18,195.55,195.83,14252.0,196.07,196.18,195.55,195.83,14252.0
2024-09-25 13:00:00,195.83,196.14,195.55,196.03,16158.0,195.83,196.14,195.55,196.03,16158.0
2024-09-25 13:30:00,196.03,196.07,195.21,195.45,28919.0,196.03,196.07,195.21,195.45,28919.0
2024-09-25 14:00:00,195.59,196.89,195.3,196.89,17051.0,195.59,196.89,195.3,196.89,17051.0
2024-09-25 14:30:00,196.77,197.09,196.51,196.56,32119.0,196.77,197.09,196.51,196.56,32119.0
2024-09-25 15:00:00,196.66,197.87,196.45,197.68,29708.0,196.66,197.87,196.45,197.68,29708.0
2024-09-25 15:30:00,197.66,197.67,195.99,196.18,87747.0,197.66,197.67,195.99,196.18,87747.0
2024-09-26 09:30:00,199.82,202.88,199.05,202.75,75225.0,199.82,202.88,199.05,202.75,75225.0
2024-09-26 10:00:00,202.75,204.93,199.59,199.59,57535.0,202.75,204.93,199.59,199.59,57535.0
2024-09-26 10:30:00,199.92,200.19,198.62,199.69,44600.0,199.92,200.19,198.62,199.69,44600.0
2024-09-26 11:00:00,199.62,199.81,199.29,199.64,27147.0,199.62,199.81,199.29,199.64,27147.0
2024-09-26 11:30:00,199.65,199.9,198.47,199.9,8518.0,199.65,199.9,198.47,199.9,8518.0
2024-09-26 12:00:00,199.66,199.96,198.98,199.1,17626.0,199.66,199.96,198.98,199.1,17626.0
2024-09-26 12:30:00,199.1,199.72,199.1,199.38,4403.0,199.1,199.72,199.1,199.38,4403.0
2024-09-26 13:00:00,199.25,199.3,197.5,198.64,9177.0,199.25,199.3,197.5,198.64,9177.0
2024-09-26 13:30:00,198.63,199.05,197.8,198.51,33444.0,198.63,199.05,197.8,198.51,33444.0
2024-09-26 14:00:00,198.68,199.0,197.97,199.0,24485.0,198.68,199.0,197.97,199.0,24485.0
2024-09-26 14:30:00,199.53,200.09,199.16,200.05,6242.0,199.53,200.09,199.16,200.05,6242.0
2024-09-26 15:00:00,199.98,200.03,199.26,199.26,6792.0,199.98,200.03,199.26,199.26,6792.0
2024-09-26 15:30:00,199.39,200.56,198.73,200.49,86614.0,199.39,200.56,198.73,200.49,86614.0
2024-09-27 09:30:00,201.84,202.53,200.23,200.45,7767.0,201.84,202.53,200.23,200.45,7767.0
2024-09-27 10:00:00,200.45,201.12,200.01,200.97,21239.0,200.45,201.12,200.01,200.97,21239.0
2024-09-27 10:30:00,201.03,201.33,200.79,200.8,3742.0,201.03,201.33,200.79,200.8,3742.0
2024-09-27 11:00:00,200.57,200.73,200.05,200.51,7476.0,200.57,200.73,200.05,200.51,7476.0
2024-09-27 11:30:00,200.49,200.9,200.25,200.25,10009.0,200.49,200.9,200.25,200.25,10009.0
2024-09-27 12:00:00,200.13,200.13,199.69,199.69,3359.0,200.13,200.13,199.69,199.69,3359.0
2024-09-27 12:30:00,199.67,200.07,199.6,199.87,6852.0,199.67,200.07,199.6,199.87,6852.0
2024-09-27 13:00:00,199.67,199.67,198.69,198.88,4055.0,199.67,199.67,198.69,198.88,4055.0
2024-09-27 13:30:00,199.17,199.7,199.12,199.39,3135.0,199.17,199.7,199.12,199.39,3135.0
2024-09-27 14:00:00,199.43,199.46,198.77,198.77,2888.0,199.43,199.46,198.77,198.77,2888.0
2024-09-27 14:30:00,198.66,199.24,198.46,199.24,7918.0,198.66,199.24,198.46,199.24,7918.0
2024-09-27 15:00:00,199.31,199.37,198.73,198.78,14387.0,199.31,199.37,198.73,198.78,14387.0
2024-09-27 15:30:00,198.83,199.72,198.44,199.46,26945.0,198.83,199.72,198.44,199.46,26945.0
2024-09-30 09:30:00,198.32,200.54,198.23,198.69,9041.0,198.32,200.54,198.23,198.69,9041.0
2024-09-30 10:00:00,198.63,199.04,198.34,198.34,3303.0,198.63,199.04,198.34,198.34,3303.0
2024-09-30 10:30:00,198.66,200.05,198.66,199.16,4803.0,198.66,200.05,198.66,199.16,4803.0
2024-09-30 11:00:00,199.34,199.46,198.23,198.23,5094.0,199.34,199.46,198.23,198.23,5094.0
2024-09-30 11:30:00,198.2,198.52,197.77,198.52,5290.0,198.2,198.52,197.77,198.52,5290.0
2024-09-30 12:00:00,198.5,198.74,198.15,198.55,2396.0,198.5,198.74,198.15,198.55,2396.0
2024-09-30 12:30:00,198.38,199.43,198.38,198.78,2712.0,198.38,199.43,198.38,198.78,2712.0
2024-09-30 13:00:00,199.01,199.27,198.74,199.27,3273.0,199.01,199.27,198.74,199.27,3273.0
2024-09-30 13:30:00,198.92,199.22,198.81,198.97,2614.0,198.92,199.22,198.81,198.97,2614.0
2024-09-30 14:00:00,199.01,199.01,196.89,197.28,10002.0,199.01,199.01,196.89,197.28,10002.0
2024-09-30 14:30:00,197.17,197.71,196.7,197.69,7653.0,197.17,197.71,196.7,197.69,7653.0
2024-09-30 15:00:00,197.46,198.29,197.45,198.15,4917.0,197.46,198.29,197.45,198.15,4917.0
2024-09-30 15:30:00,198.24,199.95,198.23,199.06,49723.0,198.24,199.95,198.23,199.06,49723.0
2024-10-01 09:30:00,199.19,199.4,195.67,196.88,30964.0,199.19,199.4,195.67,196.88,30964.0
2024-10-01 10:00:00,196.4,197.67,195.78,196.26,6431.0,196.4,197.67,195.78,196.26,6431.0
2024-10-01 10:30:00,196.2,196.34,194.75,195.09,5472.0,196.2,196.34,194.75,195.09,5472.0
2024-10-01 11:00:00,195.17,196.13,194.8,196.0,7168.0,195.17,196.13,194.8,196.0,7168.0
2024-10-01 11:30:00,196.0,198.2,195.99,197.88,6357.0,196.0,198.2,195.99,197.88,6357.0
2024-10-01 12:00:00,197.61,197.77,197.31,197.6,2538.0,197.61,197.77,197.31,197.6,2538.0
2024-10-01 12:30:00,197.74,197.74,196.84,197.41,5380.0,197.74,197.74,196.84,197.41,5380.0
2024-10-01 13:00:00,197.17,197.17,195.64,195.79,4352.0,197.17,197.17,195.64,195.79,4352.0
2024-10-01 13:30:00,195.72,196.66,195.71,196.65,5486.0,195.72,196.66,195.71,196.65,5486.0
2024-10-01 14:00:00,196.78,197.22,196.78,197.03,5087.0,196.78,197.22,196.78,197.03,5087.0
2024-10-01 14:30:00,197.06,197.07,196.07,196.21,9157.0,197.06,197.07,196.07,196.21,9157.0
2024-10-01 15:00:00,196.02,196.11,195.68,195.87,9512.0,196.02,196.11,195.68,195.87,9512.0
2024-10-01 15:30:00,195.81,197.15,195.76,196.45,46776.0,195.81,197.15,195.76,196.45,46776.0
2024-10-02 09:30:00,195.0,195.31,194.27,195.31,3587.0,195.0,195.31,194.27,195.31,3587.0
2024-10-02 10:00:00,195.3,196.66,195.18,196.02,4142.0,195.3,196.66,195.18,196.02,4142.0
2024-10-02 10:30:00,195.67,196.86,195.66,196.59,1791.0,195.67,196.86,195.66,196.59,1791.0
2024-10-02 11:00:00,196.59,196.76,196.0,196.25,2353.0,196.59,196.76,196.0,196.25,2353.0
2024-10-02 11:30:00,196.33,196.39,196.07,196.23,2924.0,196.33,196.39,196.07,196.23,2924.0
2024-10-02 12:00:00,196.31,196.31,195.43,195.81,5302.0,196.31,196.31,195.43,195.81,5302.0
2024-10-02 12:30:00,195.5,196.15,195.35,195.86,6122.0,195.5,196.15,195.35,195.86,6122.0
2024-10-02 13:00:00,195.88,196.09,195.87,196.02,2599.0,195.88,196.09,195.87,196.02,2599.0
2024-10-02 13:30:00,195.92,196.61,195.91,196.61,4000.0,195.92,196.61,195.91,196.61,4000.0
2024-10-02 14:00:00,196.43,196.8,196.18,196.19,3818.0,196.43,196.8,196.18,196.19,3818.0
2024-10-02 14:30:00,196.27,196.27,195.86,196.17,4228.0,196.27,196.27,195.86,196.17,4228.0
2024-10-02 15:00:00,196.28,196.42,196.02,196.21,33770.0,196.28,196.42,196.02,196.21,33770.0
2024-10-02 15:30:00,196.27,196.83,195.86,195.95,62132.0,196.27,196.83,195.86,195.95,62132.0
2024-10-03 09:30:00,195.54,195.89,193.22,194.18,6610.0,195.54,195.89,193.22,194.18,6610.0
2024-10-03 10:00:00,194.01,195.02,193.87,194.03,9726.0,194.01,195.02,193.87,194.03,9726.0
2024-10-03 10:30:00,194.1,194.48,193.07,193.28,4664.0,194.1,194.48,193.07,193.28,4664.0
2024-10-03 11:00:00,193.26,193.42,192.6,193.25,21607.0,193.26,193.42,192.6,193.25,21607.0
2024-10-03 11:30:00,193.5,193.8,193.4,193.52,2167.0,193.5,193.8,193.4,193.52,2167.0
2024-10-03 12:00:00,193.66,193.81,192.92,193.67,26011.0,193.66,193.81,192.92,193.67,26011.0
2024-10-03 12:30:00,193.68,194.99,193.55,194.67,6722.0,193.68,194.99,193.55,194.67,6722.0
2024-10-03 13:00:00,194.47,195.07,194.16,194.86,5218.0,194.47,195.07,194.16,194.86,5218.0
2024-10-03 13:30:00,194.89,195.08,194.71,194.89,3227.0,194.89,195.08,194.71,194.89,3227.0
2024-10-03 14:00:00,194.82,195.05,194.82,194.9,1869.0,194.82,195.05,194.82,194.9,1869.0
2024-10-03 14:30:00,194.89,195.1,194.65,194.82,5474.0,194.89,195.1,194.65,194.82,5474.0
2024-10-03 15:00:00,194.65,194.65,194.05,194.15,4124.0,194.65,194.65,194.05,194.15,4124.0
2024-10-03 15:30:00,194.22,195.77,194.2,195.63,49612.0,194.22,195.77,194.2,195.63,49612.0
2024-10-04 09:30:00,198.4,199.56,197.03,197.42,16718.0,198.4,199.56,197.03,197.42,16718.0
2024-10-04 10:00:00,197.42,197.43,195.83,196.38,85546.0,197.42,197.43,195.83,196.38,85546.0
2024-10-04 10:30:00,196.58,197.31,196.13,197.15,8727.0,196.58,197.31,196.13,197.15,8727.0
2024-10-04 11:00:00,197.9,198.94,197.77,198.94,14715.0,197.9,198.94,197.77,198.94,14715.0
2024-10-04 11:30:00,198.76,199.37,198.59,199.26,38607.0,198.76,199.37,198.59,199.26,38607.0
2024-10-04 12:00:00,199.22,200.2,199.21,199.55,9847.0,199.22,200.2,199.21,199.55,9847.0
2024-10-04 12:30:00,199.32,199.87,199.25,199.87,27396.0,199.32,199.87,199.25,199.87,27396.0
2024-10-04 13:00:00,199.81,199.89,198.3,198.31,39656.0,199.81,199.89,198.3,198.31,39656.0
2024-10-04 13:30:00,198.31,199.14,198.31,198.63,10009.0,198.31,199.14,198.31,198.63,10009.0
2024-10-04 14:00:00,198.47,198.86,198.36,198.86,2711.0,198.47,198.86,198.36,198.86,2711.0
2024-10-04 14:30:00,198.61,198.86,198.46,198.52,1627.0,198.61,198.86,198.46,198.52,1627.0
2024-10-04 15:00:00,198.6,199.37,198.6,199.26,4837.0,198.6,199.37,198.6,199.26,4837.0
2024-10-04 15:30:00,199.23,199.49,198.32,198.35,69424.0,199.23,199.49,198.32,198.35,69424.0
2024-10-07 09:30:00,197.41,197.6,195.85,196.59,8251.0,197.41,197.6,195.85,196.59,8251.0
2024-10-07 10:00:00,196.21,197.29,196.21,196.89,3044.0,196.21,197.29,196.21,196.89,3044.0
2024-10-07 10:30:00,196.53,196.53,195.19,195.19,28275.0,196.53,196.53,195.19,195.19,28275.0
2024-10-07 11:00:00,195.05,195.59,195.05,195.25,1055.0,195.05,195.59,195.05,195.25,1055.0
2024-10-07 11:30:00,195.3,195.3,193.74,194.03,3583.0,195.3,195.3,193.74,194.03,3583.0
2024-10-07 12:00:00,193.93,193.93,193.39,193.62,6041.0,193.93,193.93,193.39,193.62,6041.0
2024-10-07 12:30:00,193.62,193.62,192.7,193.1,10969.0,193.62,193.62,192.7,193.1,10969.0
2024-10-07 13:00:00,193.1,193.66,193.1,193.66,5603.0,193.1,193.66,193.1,193.66,5603.0
2024-10-07 13:30:00,193.5,193.59,193.25,193.37,2404.0,193.5,193.59,193.25,193.37,2404.0
2024-10-07 14:00:00,193.31,193.31,192.69,193.21,5299.0,193.31,193.31,192.69,193.21,5299.0
2024-10-07 14:30:00,193.1,193.23,192.2,192.47,8003.0,193.1,193.23,192.2,192.47,8003.0
2024-10-07 15:00:00,192.49,192.7,191.93,192.05,10086.0,192.49,192.7,191.93,192.05,10086.0
2024-10-07 15:30:00,192.16,193.05,192.16,192.93,42327.0,192.16,193.05,192.16,192.93,42327.0
2024-10-08 09:30:00,193.1,195.86,193.1,193.59,19694.0,193.1,195.86,193.1,193.59,19694.0
2024-10-08 10:00:00,193.71,193.88,191.97,192.41,16851.0,193.71,193.88,191.97,192.41,16851.0
2024-10-08 10:30:00,192.15,192.82,191.58,192.29,6548.0,192.15,192.82,191.58,192.29,6548.0
2024-10-08 11:00:00,192.2,192.82,192.18,192.75,3862.0,192.2,192.82,192.18,192.75,3862.0
2024-10-08 11:30:00,192.81,193.56,192.68,193.5,16142.0,192.81,193.56,192.68,193.5,16142.0
2024-10-08 12:00:00,193.36,194.34,193.08,194.34,10383.0,193.36,194.34,193.08,194.34,10383.0
2024-10-08 12:30:00,194.45,195.36,194.31,195.16,9702.0,194.45,195.36,194.31,195.16,9702.0
2024-10-08 13:00:00,195.09,195.09,193.9,194.08,36139.0,195.09,195.09,193.9,194.08,36139.0
2024-10-08 13:30:00,194.02,195.3,193.95,195.05,9144.0,194.02,195.3,193.95,195.05,9144.0
2024-10-08 14:00:00,195.0,195.13,194.65,194.77,2321.0,195.0,195.13,194.65,194.77,2321.0
2024-10-08 14:30:00,194.66,194.7,194.29,194.31,8606.0,194.66,194.7,194.29,194.31,8606.0
2024-10-08 15:00:00,194.41,194.95,194.2,194.59,14168.0,194.41,194.95,194.2,194.59,14168.0
2024-10-08 15:30:00,194.7,195.3,194.19,195.1,46566.0,194.7,195.3,194.19,195.1,46566.0
2024-10-09 09:30:00,195.52,195.57,194.11,194.71,8825.0,195.52,195.57,194.11,194.71,8825.0
2024-10-09 10:00:00,194.92,194.94,194.13,194.35,6210.0,194.92,194.94,194.13,194.35,6210.0
2024-10-09 10:30:00,194.19,194.19,193.36,193.96,3547.0,194.19,194.19,193.36,193.96,3547.0
2024-10-09 11:00:00,193.89,194.28,193.79,194.1,2850.0,193.89,194.28,193.79,194.1,2850.0
2024-10-09 11:30:00,194.17,194.66,193.97,194.26,21743.0,194.17,194.66,193.97,194.26,21743.0
2024-10-09 12:00:00,194.09,194.12,193.72,193.72,1624.0,194.09,194.12,193.72,193.72,1624.0
2024-10-09 12:30:00,193.93,193.99,193.0,193.06,8763.0,193.93,193.99,193.0,193.06,8763.0
2024-10-09 13:00:00,193.06,193.55,193.05,193.32,3376.0,193.06,193.55,193.05,193.32,3376.0
2024-10-09 13:30:00,193.54,194.48,193.32,194.31,9583.0,193.54,194.48,193.32,194.31,9583.0
2024-10-09 14:00:00,194.31,194.39,193.94,194.08,9205.0,194.31,194.39,193.94,194.08,9205.0
2024-10-09 14:30:00,194.08,194.61,194.04,194.49,13907.0,194.08,194.61,194.04,194.49,13907.0
2024-10-09 15:00:00,194.48,194.95,194.15,194.95,17078.0,194.48,194.95,194.15,194.95,17078.0
2024-10-09 15:30:00,194.95,195.37,193.99,194.16,61372.0,194.95,195.37,193.99,194.16,61372.0
2024-10-10 09:30:00,191.99,193.4,191.51,193.23,20420.0,191.99,193.4,191.51,193.23,20420.0
2024-10-10 10:00:00,193.13,194.14,192.7,193.73,9105.0,193.13,194.14,192.7,193.73,9105.0
2024-10-10 10:30:00,193.82,194.04,193.49,193.52,4557.0,193.82,194.04,193.49,193.52,4557.0
2024-10-10 11:00:00,193.44,194.09,193.44,193.53,3677.0,193.44,194.09,193.44,193.53,3677.0
2024-10-10 11:30:00,193.64,193.8,193.28,193.44,2475.0,193.64,193.8,193.28,193.44,2475.0
2024-10-10 12:00:00,193.44,193.63,193.13,193.55,3290.0,193.44,193.63,193.13,193.55,3290.0
2024-10-10 12:30:00,193.55,193.83,193.22,193.22,3878.0,193.55,193.83,193.22,193.22,3878.0
2024-10-10 13:00:00,193.01,193.51,192.92,193.51,2532.0,193.01,193.51,192.92,193.51,2532.0
2024-10-10 13:30:00,193.49,193.68,192.78,192.94,4205.0,193.49,193.68,192.78,192.94,4205.0
2024-10-10 14:00:00,192.95,192.95,192.28,192.5,5169.0,192.95,192.95,192.28,192.5,5169.0
2024-10-10 14:30:00,192.65,193.09,192.62,192.77,19163.0,192.65,193.09,192.62,192.77,19163.0
2024-10-10 15:00:00,192.66,192.88,192.57,192.77,5201.0,192.66,192.88,192.57,192.77,5201.0
2024-10-10 15:30:00,192.69,193.36,192.56,192.87,67377.0,192.69,193.36,192.56,192.87,67377.0
2024-10-11 09:30:00,193.1,194.75,193.1,194.11,22844.0,193.1,194.75,193.1,194.11,22844.0
2024-10-11 10:00:00,194.12,194.48,193.79,194.26,20266.0,194.12,194.48,193.79,194.26,20266.0
2024-10-11 10:30:00,194.44,195.21,194.27,195.09,31963.0,194.44,195.21,194.27,195.09,31963.0
2024-10-11 11:00:00,194.93,195.23,194.56,195.03,39169.0,194.93,195.23,194.56,195.03,39169.0
2024-10-11 11:30:00,195.03,195.19,194.72,194.88,45470.0,195.03,195.19,194.72,194.88,45470.0
2024-10-11 12:00:00,194.91,194.91,193.79,194.11,21294.0,194.91,194.91,193.79,194.11,21294.0
2024-10-11 12:30:00,194.38,196.02,194.29,195.69,13385.0,194.38,196.02,194.29,195.69,13385.0
2024-10-11 13:00:00,195.86,195.92,194.71,194.8,12026.0,195.86,195.92,194.71,194.8,12026.0
2024-10-11 13:30:00,194.77,195.22,194.65,195.03,36651.0,194.77,195.22,194.65,195.03,36651.0
2024-10-11 14:00:00,195.06,195.22,194.63,194.65,11115.0,195.06,195.22,194.63,194.65,11115.0
2024-10-11 14:30:00,194.74,194.79,194.18,194.44,42305.0,194.74,194.79,194.18,194.44,42305.0
2024-10-11 15:00:00,194.43,194.57,194.15,194.52,40062.0,194.43,194.57,194.15,194.52,40062.0
2024-10-11 15:30:00,194.53,195.03,194.18,195.0,73173.0,194.53,195.03,194.18,195.0,73173.0
2024-10-14 09:30:00,195.85,196.22,194.99,195.3,6180.0,195.85,196.22,194.99,195.3,6180.0
2024-10-14 10:00:00,195.3,196.0,195.08,195.25,35827.0,195.3,196.0,195.08,195.25,35827.0
2024-10-14 10:30:00,195.24,196.16,194.65,195.05,23986.0,195.24,196.16,194.65,195.05,23986.0
2024-10-14 11:00:00,194.92,195.46,194.65,195.46,75264.0,194.92,195.46,194.65,195.46,75264.0
2024-10-14 11:30:00,195.41,195.44,194.87,195.16,9167.0,195.41,195.44,194.87,195.16,9167.0
2024-10-14 12:00:00,195.25,195.9,195.25,195.65,9159.0,195.25,195.9,195.25,195.65,9159.0
2024-10-14 12:30:00,195.66,195.66,195.33,195.65,9021.0,195.66,195.66,195.33,195.65,9021.0
2024-10-14 13:00:00,195.73,195.74,195.51,195.53,5985.0,195.73,195.74,195.51,195.53,5985.0
2024-10-14 13:30:00,195.56,196.06,195.37,195.97,21852.0,195.56,196.06,195.37,195.97,21852.0
2024-10-14 14:00:00,195.97,197.12,195.86,197.07,25909.0,195.97,197.12,195.86,197.07,25909.0
2024-10-14 14:30:00,197.05,197.48,196.72,197.28,16589.0,197.05,197.48,196.72,197.28,16589.0
2024-10-14 15:00:00,197.26,198.6,197.01,198.6,27970.0,197.26,198.6,197.01,198.6,27970.0
2024-10-14 15:30:00,198.49,199.21,197.93,197.99,126461.0,198.49,199.21,197.93,197.99,126461.0
2024-10-15 09:30:00,197.06,199.48,196.99,199.23,15337.0,197.06,199.48,196.99,199.23,15337.0
2024-10-15 10:00:00,199.37,201.17,199.37,200.95,20658.0,199.37,201.17,199.37,200.95,20658.0
2024-10-15 10:30:00,200.94,200.99,199.31,199.41,11845.0,200.94,200.99,199.31,199.41,11845.0
2024-10-15 11:00:00,199.42,199.62,199.01,199.04,18865.0,199.42,199.62,199.01,199.04,18865.0
2024-10-15 11:30:00,199.09,199.5,198.06,198.48,36861.0,199.09,199.5,198.06,198.48,36861.0
2024-10-15 12:00:00,198.5,199.36,198.5,199.06,38840.0,198.5,199.36,198.5,199.06,38840.0
2024-10-15 12:30:00,199.14,200.51,198.99,200.32,35267.0,199.14,200.51,198.99,200.32,35267.0
2024-10-15 13:00:00,200.44,200.51,199.55,199.75,25099.0,200.44,200.51,199.55,199.75,25099.0
2024-10-15 13:30:00,199.67,200.06,199.59,199.81,7489.0,199.67,200.06,199.59,199.81,7489.0
2024-10-15 14:00:00,199.8,200.03,199.65,199.67,8837.0,199.8,200.03,199.65,199.67,8837.0
2024-10-15 14:30:00,199.66,199.8,199.43,199.43,10443.0,199.66,199.8,199.43,199.43,10443.0
2024-10-15 15:00:00,199.38,199.38,198.54,198.8,8237.0,199.38,199.38,198.54,198.8,8237.0
2024-10-15 15:30:00,198.75,199.02,198.17,198.63,32555.0,198.75,199.02,198.17,198.63,32555.0
2024-10-16 09:30:00,198.6,201.82,198.48,201.61,99929.0,198.6,201.82,198.48,201.61,99929.0
2024-10-16 10:00:00,201.72,203.99,200.0,203.63,184998.0,201.72,203.99,200.0,203.63,184998.0
2024-10-16 10:30:00,203.5,204.55,203.2,204.24,99879.0,203.5,204.55,203.2,204.24,99879.0
2024-10-16 11:00:00,204.34,204.34,203.33,203.57,16688.0,204.34,204.34,203.33,203.57,16688.0
2024-10-16 11:30:00,203.48,204.17,203.4,203.51,9990.0,203.48,204.17,203.4,203.51,9990.0
2024-10-16 12:00:00,203.91,204.25,203.38,203.5,20913.0,203.91,204.25,203.38,203.5,20913.0
2024-10-16 12:30:00,203.46,203.6,202.53,202.73,18979.0,203.46,203.6,202.53,202.73,18979.0
2024-10-16 13:00:00,202.74,202.74,202.19,202.28,3152.0,202.74,202.74,202.19,202.28,3152.0
2024-10-16 13:30:00,202.39,202.56,200.9,200.9,6649.0,202.39,202.56,200.9,200.9,6649.0
2024-10-16 14:00:00,201.01,201.76,200.89,201.12,43969.0,201.01,201.76,200.89,201.12,43969.0
2024-10-16 14:30:00,201.12,201.53,200.98,201.0,10096.0,201.12,201.53,200.98,201.0,10096.0
2024-10-16 15:00:00,201.0,201.74,199.95,200.0,107041.0,201.0,201.74,199.95,200.0,107041.0
2024-10-16 15:30:00,199.9,200.2,198.97,199.41,109739.0,199.9,200.2,198.97,199.41,109739.0
2024-10-17 09:30:00,199.54,200.66,197.82,197.86,9605.0,199.54,200.66,197.82,197.86,9605.0
2024-10-17 10:00:00,197.86,199.02,197.7,197.85,14516.0,197.86,199.02,197.7,197.85,14516.0
2024-10-17 10:30:00,197.57,198.09,196.96,198.09,7110.0,197.57,198.09,196.96,198.09,7110.0
2024-10-17 11:00:00,197.95,198.0,197.38,197.58,8454.0,197.95,198.0,197.38,197.58,8454.0
2024-10-17 11:30:00,197.61,197.94,197.47,197.93,2799.0,197.61,197.94,197.47,197.93,2799.0
2024-10-17 12:00:00,197.93,197.93,197.27,197.43,3429.0,197.93,197.93,197.27,197.43,3429.0
2024-10-17 12:30:00,197.43,198.21,197.42,198.13,4574.0,197.43,198.21,197.42,198.13,4574.0
2024-10-17 13:00:00,198.07,198.22,197.53,197.64,4918.0,198.07,198.22,197.53,197.64,4918.0
2024-10-17 13:30:00,197.89,198.9,197.71,198.64,6416.0,197.89,198.9,197.71,198.64,6416.0
2024-10-17 14:00:00,198.63,198.63,197.14,197.15,4833.0,198.63,198.63,197.14,197.15,4833.0
2024-10-17 14:30:00,197.24,197.37,197.06,197.37,5881.0,197.24,197.37,197.06,197.37,5881.0
2024-10-17 15:00:00,197.38,198.22,197.25,198.12,13131.0,197.38,198.22,197.25,198.12,13131.0
2024-10-17 15:30:00,197.98,198.87,197.97,198.38,31622.0,197.98,198.87,197.97,198.38,31622.0
2024-10-18 09:30:00,199.7,201.67,199.21,200.83,22810.0,199.7,201.67,199.21,200.83,22810.0
2024-10-18 10:00:00,201.0,201.67,200.39,201.52,6826.0,201.0,201.67,200.39,201.52,6826.0
2024-10-18 10:30:00,201.42,201.55,200.83,201.35,6061.0,201.42,201.55,200.83,201.35,6061.0
2024-10-18 11:00:00,201.32,201.48,200.62,200.69,5105.0,201.32,201.48,200.62,200.69,5105.0
2024-10-18 11:30:00,200.69,201.2,200.43,200.49,6520.0,200.69,201.2,200.43,200.49,6520.0
2024-10-18 12:00:00,200.61,201.67,200.45,201.67,6707.0,200.61,201.67,200.45,201.67,6707.0
2024-10-18 12:30:00,201.67,202.47,201.67,201.87,6188.0,201.67,202.47,201.67,201.87,6188.0
2024-10-18 13:00:00,201.94,202.1,201.75,201.99,4769.0,201.94,202.1,201.75,201.99,4769.0
2024-10-18 13:30:00,201.84,201.9,200.52,200.52,17720.0,201.84,201.9,200.52,200.52,17720.0
2024-10-18 14:00:00,200.56,200.75,200.48,200.73,20232.0,200.56,200.75,200.48,200.73,20232.0
2024-10-18 14:30:00,200.73,200.89,200.2,200.34,12255.0,200.73,200.89,200.2,200.34,12255.0
2024-10-18 15:00:00,200.34,200.72,200.26,200.59,37886.0,200.34,200.72,200.26,200.59,37886.0
2024-10-18 15:30:00,200.59,201.6,200.52,201.42,92007.0,200.59,201.6,200.52,201.42,92007.0
2024-10-21 09:30:00,200.63,201.85,200.02,201.16,7752.0,200.63,201.85,200.02,201.16,7752.0
2024-10-21 10:00:00,201.99,202.12,201.17,201.34,7535.0,201.99,202.12,201.17,201.34,7535.0
2024-10-21 10:30:00,201.16,201.16,199.66,199.84,4199.0,201.16,201.16,199.66,199.84,4199.0
2024-10-21 11:00:00,199.85,200.25,199.57,200.02,8529.0,199.85,200.25,199.57,200.02,8529.0
2024-10-21 11:30:00,199.87,200.26,199.66,200.26,4141.0,199.87,200.26,199.66,200.26,4141.0
2024-10-21 12:00:00,200.14,200.42,200.09,200.31,2723.0,200.14,200.42,200.09,200.31,2723.0
2024-10-21 12:30:00,200.32,200.64,200.21,200.4,2948.0,200.32,200.64,200.21,200.4,2948.0
2024-10-21 13:00:00,200.27,200.65,200.15,200.29,4099.0,200.27,200.65,200.15,200.29,4099.0
2024-10-21 13:30:00,200.11,200.11,199.67,199.95,2647.0,200.11,200.11,199.67,199.95,2647.0
2024-10-21 14:00:00,199.95,199.95,199.77,199.9,3541.0,199.95,199.95,199.77,199.9,3541.0
2024-10-21 14:30:00,199.84,200.26,199.61,200.09,6854.0,199.84,200.26,199.61,200.09,6854.0
2024-10-21 15:00:00,200.16,200.2,199.91,199.96,5983.0,200.16,200.2,199.91,199.96,5983.0
2024-10-21 15:30:00,199.96,200.36,199.76,199.92,39810.0,199.96,200.36,199.76,199.92,39810.0
2024-10-22 09:30:00,199.45,200.02,198.73,199.03,4961.0,199.45,200.02,198.73,199.03,4961.0
2024-10-22 10:00:00,199.06,199.23,197.41,197.77,6730.0,199.06,199.23,197.41,197.77,6730.0
2024-10-22 10:30:00,197.65,197.65,196.84,197.2,16195.0,197.65,197.65,196.84,197.2,16195.0
2024-10-22 11:00:00,197.03,197.55,196.95,197.35,3495.0,197.03,197.55,196.95,197.35,3495.0
2024-10-22 11:30:00,197.53,198.03,197.35,198.03,1729.0,197.53,198.03,197.35,198.03,1729.0
2024-10-22 12:00:00,198.04,198.1,197.57,197.57,2958.0,198.04,198.1,197.57,197.57,2958.0
2024-10-22 12:30:00,197.57,197.57,196.7,196.85,5282.0,197.57,197.57,196.7,196.85,5282.0
2024-10-22 13:00:00,196.84,197.13,196.84,196.86,1997.0,196.84,197.13,196.84,196.86,1997.0
2024-10-22 13:30:00,197.0,199.32,197.0,199.32,7837.0,197.0,199.32,197.0,199.32,7837.0
2024-10-22 14:00:00,199.19,199.26,198.9,199.04,2822.0,199.19,199.26,198.9,199.04,2822.0
2024-10-22 14:30:00,198.76,198.8,198.38,198.39,2129.0,198.76,198.8,198.38,198.39,2129.0
2024-10-22 15:00:00,198.5,198.85,198.49,198.71,8877.0,198.5,198.85,198.49,198.71,8877.0
2024-10-22 15:30:00,198.84,198.85,197.77,197.89,27295.0,198.84,198.85,197.77,197.89,27295.0
2024-10-23 09:30:00,197.47,198.93,197.17,198.57,4842.0,197.47,198.93,197.17,198.57,4842.0
2024-10-23 10:00:00,198.73,198.73,196.59,197.42,7441.0,198.73,198.73,196.59,197.42,7441.0
2024-10-23 10:30:00,197.05,197.18,196.19,196.19,1313.0,197.05,197.18,196.19,196.19,1313.0
2024-10-23 11:00:00,196.15,196.15,195.52,195.61,1955.0,196.15,196.15,195.52,195.61,1955.0
2024-10-23 11:30:00,195.68,196.42,195.66,196.42,1612.0,195.68,196.42,195.66,196.42,1612.0
2024-10-23 12:00:00,196.37,196.43,195.48,195.49,2931.0,196.37,196.43,195.48,195.49,2931.0
2024-10-23 12:30:00,195.41,195.41,195.0,195.0,1558.0,195.41,195.41,195.0,195.0,1558.0
2024-10-23 13:00:00,194.71,194.71,193.76,193.76,5479.0,194.71,194.71,193.76,193.76,5479.0
2024-10-23 13:30:00,193.92,193.92,193.08,193.38,2870.0,193.92,193.92,193.08,193.38,2870.0
2024-10-23 14:00:00,193.33,193.33,192.21,192.63,4596.0,193.33,193.33,192.21,192.63,4596.0
2024-10-23 14:30:00,192.61,193.23,192.61,192.72,22492.0,192.61,193.23,192.61,192.72,22492.0
2024-10-23 15:00:00,192.72,193.54,192.64,193.53,8421.0,192.72,193.54,192.64,193.53,8421.0
2024-10-23 15:30:00,193.52,193.65,193.02,193.23,28644.0,193.52,193.65,193.02,193.23,28644.0
2024-10-24 09:30:00,194.37,194.67,193.7,193.7,4275.0,194.37,194.67,193.7,193.7,4275.0
2024-10-24 10:00:00,194.44,194.59,193.93,194.02,7884.0,194.44,194.59,193.93,194.02,7884.0
2024-10-24 10:30:00,194.01,194.17,193.17,193.36,7158.0,194.01,194.17,193.17,193.36,7158.0
2024-10-24 11:00:00,193.75,193.85,192.58,192.58,14316.0,193.75,193.85,192.58,192.58,14316.0
2024-10-24 11:30:00,192.41,192.47,191.39,191.94,3688.0,192.41,192.47,191.39,191.94,3688.0
2024-10-24 12:00:00,191.75,191.93,191.35,191.93,5507.0,191.75,191.93,191.35,191.93,5507.0
2024-10-24 12:30:00,192.19,192.53,191.52,191.56,2484.0,192.19,192.53,191.52,191.56,2484.0
2024-10-24 13:00:00,191.65,192.03,191.58,191.8,3283.0,191.65,192.03,191.58,191.8,3283.0
2024-10-24 13:30:00,191.56,192.17,191.56,191.56,4891.0,191.56,192.17,191.56,191.56,4891.0
2024-10-24 14:00:00,191.53,192.49,191.53,192.39,4335.0,191.53,192.49,191.53,192.39,4335.0
2024-10-24 14:30:00,192.39,192.62,192.32,192.46,4025.0,192.39,192.62,192.32,192.46,4025.0
2024-10-24 15:00:00,192.45,192.46,191.67,191.68,4759.0,192.45,192.46,191.67,191.68,4759.0
2024-10-24 15:30:00,191.88,191.88,190.67,190.94,31008.0,191.88,191.88,190.67,190.94,31008.0
2024-10-25 09:30:00,191.5,192.65,190.88,192.59,7573.0,191.5,192.65,190.88,192.59,7573.0
2024-10-25 10:00:00,192.01,194.85,192.01,194.65,8649.0,192.01,194.85,192.01,194.65,8649.0
2024-10-25 10:30:00,194.42,194.58,193.6,193.6,4074.0,194.42,194.58,193.6,193.6,4074.0
2024-10-25 11:00:00,193.73,193.91,192.67,192.78,8791.0,193.73,193.91,192.67,192.78,8791.0
2024-10-25 11:30:00,192.77,192.77,191.86,192.24,9207.0,192.77,192.77,191.86,192.24,9207.0
2024-10-25 12:00:00,192.19,192.41,192.09,192.29,7187.0,192.19,192.41,192.09,192.29,7187.0
2024-10-25 12:30:00,192.36,192.36,191.76,191.76,6737.0,192.36,192.36,191.76,191.76,6737.0
2024-10-25 13:00:00,191.86,192.09,191.37,191.52,6293.0,191.86,192.09,191.37,191.52,6293.0
2024-10-25 13:30:00,191.53,191.83,191.22,191.68,3965.0,191.53,191.83,191.22,191.68,3965.0
2024-10-25 14:00:00,191.81,191.81,191.39,191.72,5648.0,191.81,191.81,191.39,191.72,5648.0
2024-10-25 14:30:00,191.8,191.89,191.2,191.41,7051.0,191.8,191.89,191.2,191.41,7051.0
2024-10-25 15:00:00,191.31,191.44,190.87,191.09,5172.0,191.31,191.44,190.87,191.09,5172.0
2024-10-25 15:30:00,191.03,191.53,190.59,191.47,56128.0,191.03,191.53,190.59,191.47,56128.0
2024-10-28 09:30:00,193.55,195.01,193.1,194.25,11039.0,193.55,195.01,193.1,194.25,11039.0
2024-10-28 10:00:00,194.59,194.6,193.35,193.75,10887.0,194.59,194.6,193.35,193.75,10887.0
2024-10-28 10:30:00,193.6,193.85,192.96,192.97,16926.0,193.6,193.85,192.96,192.97,16926.0
2024-10-28 11:00:00,192.87,192.88,192.27,192.66,6333.0,192.87,192.88,192.27,192.66,6333.0
2024-10-28 11:30:00,192.55,192.55,191.97,191.97,4633.0,192.55,192.55,191.97,191.97,4633.0
2024-10-28 12:00:00,191.97,192.65,191.8,192.28,5997.0,191.97,192.65,191.8,192.28,5997.0
2024-10-28 12:30:00,192.3,192.3,191.74,191.82,3068.0,192.3,192.3,191.74,191.82,3068.0
2024-10-28 13:00:00,191.7,191.91,191.7,191.9,1478.0,191.7,191.91,191.7,191.9,1478.0
2024-10-28 13:30:00,191.89,191.91,191.37,191.53,2626.0,191.89,191.91,191.37,191.53,2626.0
2024-10-28 14:00:00,191.38,191.45,191.06,191.14,4551.0,191.38,191.45,191.06,191.14,4551.0
2024-10-28 14:30:00,190.94,191.63,190.94,191.63,9451.0,190.94,191.63,190.94,191.63,9451.0
2024-10-28 15:00:00,191.63,191.79,191.01,191.56,8087.0,191.63,191.79,191.01,191.56,8087.0
2024-10-28 15:30:00,191.52,191.78,190.87,191.22,18694.0,191.52,191.78,190.87,191.22,18694.0
2024-10-29 09:30:00,191.12,194.8,191.12,194.07,204305.0,191.12,194.8,191.12,194.07,204305.0
2024-10-29 10:00:00,194.08,195.34,193.69,194.43,77122.0,194.08,195.34,193.69,194.43,77122.0
2024-10-29 10:30:00,194.74,195.17,193.61,194.78,61598.0,194.74,195.17,193.61,194.78,61598.0
2024-10-29 11:00:00,194.81,195.76,194.06,195.53,39427.0,194.81,195.76,194.06,195.53,39427.0
2024-10-29 11:30:00,195.53,195.54,194.0,194.79,144332.0,195.53,195.54,194.0,194.79,144332.0
2024-10-29 12:00:00,194.89,195.17,194.29,194.29,12651.0,194.89,195.17,194.29,194.29,12651.0
2024-10-29 12:30:00,194.28,194.78,193.99,194.07,53447.0,194.28,194.78,193.99,194.07,53447.0
2024-10-29 13:00:00,194.05,195.05,194.05,194.69,17419.0,194.05,195.05,194.05,194.69,17419.0
2024-10-29 13:30:00,194.7,194.84,194.11,194.74,10104.0,194.7,194.84,194.11,194.74,10104.0
2024-10-29 14:00:00,194.74,194.97,193.82,194.14,8479.0,194.74,194.97,193.82,194.14,8479.0
2024-10-29 14:30:00,194.09,194.85,194.09,194.5,11008.0,194.09,194.85,194.09,194.5,11008.0
2024-10-29 15:00:00,194.52,194.52,194.05,194.4,13333.0,194.52,194.52,194.05,194.4,13333.0
2024-10-29 15:30:00,194.42,194.78,193.32,193.76,76322.0,194.42,194.78,193.32,193.76,76322.0
2024-10-30 09:30:00,192.33,194.4,192.32,194.38,7079.0,192.33,194.4,192.32,194.38,7079.0
2024-10-30 10:00:00,194.23,195.07,193.87,193.94,9994.0,194.23,195.07,193.87,193.94,9994.0
2024-10-30 10:30:00,193.45,194.44,192.99,193.07,6468.0,193.45,194.44,192.99,193.07,6468.0
2024-10-30 11:00:00,193.08,193.29,192.05,193.05,20022.0,193.08,193.29,192.05,193.05,20022.0
2024-10-30 11:30:00,193.05,193.26,191.04,191.06,8171.0,193.05,193.26,191.04,191.06,8171.0
2024-10-30 12:00:00,191.42,191.91,191.42,191.66,6108.0,191.42,191.91,191.42,191.66,6108.0
2024-10-30 12:30:00,191.49,191.58,190.88,190.96,4255.0,191.49,191.58,190.88,190.96,4255.0
2024-10-30 13:00:00,190.86,191.58,190.86,191.25,3294.0,190.86,191.58,190.86,191.25,3294.0
2024-10-30 13:30:00,191.23,191.23,190.8,190.98,1790.0,191.23,191.23,190.8,190.98,1790.0
2024-10-30 14:00:00,190.83,191.05,190.44,190.5,3608.0,190.83,191.05,190.44,190.5,3608.0
2024-10-30 14:30:00,190.51,190.68,190.23,190.33,9668.0,190.51,190.68,190.23,190.33,9668.0
2024-10-30 15:00:00,190.33,190.57,189.32,189.33,11512.0,190.33,190.57,189.32,189.33,11512.0
2024-10-30 15:30:00,189.48,189.88,188.97,189.1,39814.0,189.48,189.88,188.97,189.1,39814.0
2024-10-31 09:30:00,189.0,190.72,188.1,190.72,13028.0,189.0,190.72,188.1,190.72,13028.0
2024-10-31 10:00:00,191.2,191.98,189.23,191.25,21034.0,191.2,191.98,189.23,191.25,21034.0
2024-10-31 10:30:00,191.07,191.33,190.27,191.19,20549.0,191.07,191.33,190.27,191.19,20549.0
2024-10-31 11:00:00,190.83,191.5,190.0,191.24,168191.0,190.83,191.5,190.0,191.24,168191.0
2024-10-31 11:30:00,191.41,191.41,190.34,190.77,17573.0,191.41,191.41,190.34,190.77,17573.0
2024-10-31 12:00:00,190.66,190.7,189.46,189.62,18995.0,190.66,190.7,189.46,189.62,18995.0
2024-10-31 12:30:00,189.62,189.78,189.02,189.33,6652.0,189.62,189.78,189.02,189.33,6652.0
2024-10-31 13:00:00,189.33,190.58,189.24,189.96,33857.0,189.33,190.58,189.24,189.96,33857.0
2024-10-31 13:30:00,190.11,190.37,189.45,190.37,36387.0,190.11,190.37,189.45,190.37,36387.0
2024-10-31 14:00:00,190.46,190.75,189.95,190.45,38304.0,190.46,190.75,189.95,190.45,38304.0
2024-10-31 14:30:00,190.65,190.75,189.72,189.83,18829.0,190.65,190.75,189.72,189.83,18829.0
2024-10-31 15:00:00,189.84,189.84,189.29,189.6,6098.0,189.84,189.84,189.29,189.6,6098.0
2024-10-31 15:30:00,189.68,189.68,188.52,188.69,69291.0,189.68,189.68,188.52,188.69,69291.0
2024-11-01 09:30:00,188.4,190.99,188.4,189.4,18846.0,188.4,190.99,188.4,189.4,18846.0
2024-11-01 10:00:00,189.4,191.35,189.32,190.62,27262.0,189.4,191.35,189.32,190.62,27262.0
2024-11-01 10:30:00,190.83,191.0,189.16,189.38,36533.0,190.83,191.0,189.16,189.38,36533.0
2024-11-01 11:00:00,189.43,189.5,188.23,188.24,41635.0,189.43,189.5,188.23,188.24,41635.0
2024-11-01 11:30:00,188.33,189.38,188.29,189.12,19689.0,188.33,189.38,188.29,189.12,19689.0
2024-11-01 12:00:00,188.91,189.61,188.91,189.0,10470.0,188.91,189.61,188.91,189.0,10470.0
2024-11-01 12:30:00,189.04,189.18,188.11,189.0,13448.0,189.04,189.18,188.11,189.0,13448.0
2024-11-01 13:00:00,188.99,189.25,188.27,189.23,20805.0,188.99,189.25,188.27,189.23,20805.0
2024-11-01 13:30:00,189.25,189.25,188.0,188.79,11038.0,189.25,189.25,188.0,188.79,11038.0
2024-11-01 14:00:00,188.96,189.2,187.67,187.92,18286.0,188.96,189.2,187.67,187.92,18286.0
2024-11-01 14:30:00,188.1,189.51,188.05,189.51,5557.0,188.1,189.51,188.05,189.51,5557.0
2024-11-01 15:00:00,189.33,189.83,189.11,189.21,14100.0,189.33,189.83,189.11,189.21,14100.0
2024-11-01 15:30:00,189.17,189.56,188.77,189.22,43893.0,189.17,189.56,188.77,189.22,43893.0
2024-11-04 09:30:00,189.02,190.85,188.69,190.41,8323.0,189.02,190.85,188.69,190.41,8323.0
2024-11-04 10:00:00,190.11,191.31,189.59,190.33,32850.0,190.11,191.31,189.59,190.33,32850.0
2024-11-04 10:30:00,190.09,191.07,189.74,189.74,7058.0,190.09,191.07,189.74,189.74,7058.0
2024-11-04 11:00:00,189.84,190.29,188.76,189.49,22392.0,189.84,190.29,188.76,189.49,22392.0
2024-11-04 11:30:00,189.49,189.5,188.61,188.82,9587.0,189.49,189.5,188.61,188.82,9587.0
2024-11-04 12:00:00,189.06,189.76,188.62,189.75,33491.0,189.06,189.76,188.62,189.75,33491.0
2024-11-04 12:30:00,189.8,189.81,188.93,189.06,7409.0,189.8,189.81,188.93,189.06,7409.0
2024-11-04 13:00:00,189.04,189.05,188.24,188.66,36368.0,189.04,189.05,188.24,188.66,36368.0
2024-11-04 13:30:00,188.6,188.77,188.2,188.31,18065.0,188.6,188.77,188.2,188.31,18065.0
2024-11-04 14:00:00,188.48,189.0,188.38,188.39,5729.0,188.48,189.0,188.38,188.39,5729.0
2024-11-04 14:30:00,188.5,188.67,188.06,188.16,14954.0,188.5,188.67,188.06,188.16,14954.0
2024-11-04 15:00:00,188.21,188.3,187.67,187.77,7751.0,188.21,188.3,187.67,187.77,7751.0
2024-11-04 15:30:00,187.71,189.35,187.64,189.28,35065.0,187.71,189.35,187.64,189.28,35065.0
2024-11-05 09:30:00,189.16,190.64,188.05,189.88,11764.0,189.16,190.64,188.05,189.88,11764.0
2024-11-05 10:00:00,189.75,190.44,189.46,189.85,15049.0,189.75,190.44,189.46,189.85,15049.0
2024-11-05 10:30:00,189.75,190.53,189.55,190.09,13135.0,189.75,190.53,189.55,190.09,13135.0
2024-11-05 11:00:00,189.99,190.48,189.96,190.18,15703.0,189.99,190.48,189.96,190.18,15703.0
2024-11-05 11:30:00,190.25,190.49,189.85,190.31,20071.0,190.25,190.49,189.85,190.31,20071.0
2024-11-05 12:00:00,190.18,190.98,190.17,190.61,49280.0,190.18,190.98,190.17,190.61,49280.0
2024-11-05 12:30:00,190.61,191.16,190.4,190.77,49351.0,190.61,191.16,190.4,190.77,49351.0
2024-11-05 13:00:00,191.0,191.18,190.55,190.77,17718.0,191.0,191.18,190.55,190.77,17718.0
2024-11-05 13:30:00,190.85,191.28,190.85,191.08,13286.0,190.85,191.28,190.85,191.08,13286.0
2024-11-05 14:00:00,190.94,191.23,190.62,190.84,15465.0,190.94,191.23,190.62,190.84,15465.0
2024-11-05 14:30:00,190.74,191.27,190.55,191.07,19789.0,190.74,191.27,190.55,191.07,19789.0
2024-11-05 15:00:00,191.08,191.27,190.05,190.05,36125.0,191.08,191.27,190.05,190.05,36125.0
2024-11-05 15:30:00,190.2,192.21,189.93,192.16,72302.0,190.2,192.21,189.93,192.16,72302.0
2024-11-06 09:30:00,202.22,203.04,197.93,199.88,89118.0,202.22,203.04,197.93,199.88,89118.0
2024-11-06 10:00:00,199.92,201.39,199.44,200.08,45062.0,199.92,201.39,199.44,200.08,45062.0
2024-11-06 10:30:00,199.89,201.08,199.41,200.32,65589.0,199.89,201.08,199.41,200.32,65589.0
2024-11-06 11:00:00,200.47,203.3,200.27,202.6,44499.0,200.47,203.3,200.27,202.6,44499.0
2024-11-06 11:30:00,202.6,202.76,201.84,202.21,36501.0,202.6,202.76,201.84,202.21,36501.0
2024-11-06 12:00:00,202.11,202.32,201.17,201.25,42090.0,202.11,202.32,201.17,201.25,42090.0
2024-11-06 12:30:00,201.35,202.6,200.96,202.22,32689.0,201.35,202.6,200.96,202.22,32689.0
2024-11-06 13:00:00,202.06,202.58,201.65,202.58,38049.0,202.06,202.58,201.65,202.58,38049.0
2024-11-06 13:30:00,202.57,203.28,202.38,202.51,44578.0,202.57,203.28,202.38,202.51,44578.0
2024-11-06 14:00:00,202.58,203.2,202.52,203.05,39752.0,202.58,203.2,202.52,203.05,39752.0
2024-11-06 14:30:00,203.03,203.14,202.29,202.52,59825.0,203.03,203.14,202.29,202.52,59825.0
2024-11-06 15:00:00,202.53,203.12,202.34,202.51,58498.0,202.53,203.12,202.34,202.51,58498.0
2024-11-06 15:30:00,202.45,202.73,201.6,202.68,151119.0,202.45,202.73,201.6,202.68,151119.0
2024-11-07 09:30:00,230.61,240.0,227.68,229.58,166296.0,230.61,240.0,227.68,229.58,166296.0
2024-11-07 10:00:00,229.58,234.0,223.02,233.15,68492.0,229.58,234.0,223.02,233.15,68492.0
2024-11-07 10:30:00,233.28,233.35,229.59,231.78,40713.0,233.28,233.35,229.59,231.78,40713.0
2024-11-07 11:00:00,231.71,232.75,230.59,231.77,35080.0,231.71,232.75,230.59,231.77,35080.0
2024-11-07 11:30:00,231.76,232.82,230.16,231.04,28517.0,231.76,232.82,230.16,231.04,28517.0
2024-11-07 12:00:00,230.97,232.93,230.3,232.63,21185.0,230.97,232.93,230.3,232.63,21185.0
2024-11-07 12:30:00,232.37,232.63,229.86,230.73,14088.0,232.37,232.63,229.86,230.73,14088.0
2024-11-07 13:00:00,230.94,231.37,230.27,230.6,13092.0,230.94,231.37,230.27,230.6,13092.0
2024-11-07 13:30:00,230.57,232.82,230.57,231.63,22912.0,230.57,232.82,230.57,231.63,22912.0
2024-11-07 14:00:00,231.66,232.24,230.26,230.76,38993.0,231.66,232.24,230.26,230.76,38993.0
2024-11-07 14:30:00,230.75,232.31,229.64,232.11,46917.0,230.75,232.31,229.64,232.11,46917.0
2024-11-07 15:00:00,231.9,234.54,231.83,234.42,46417.0,231.9,234.54,231.83,234.42,46417.0
2024-11-07 15:30:00,234.4,234.45,232.56,233.15,126948.0,234.4,234.45,232.56,233.15,126948.0
2024-11-08 09:30:00,234.73,236.51,232.44,235.24,41026.0,234.73,236.51,232.44,235.24,41026.0
2024-11-08 10:00:00,235.02,236.94,234.14,236.5,62406.0,235.02,236.94,234.14,236.5,62406.0
2024-11-08 10:30:00,236.37,236.57,231.95,232.96,22061.0,236.37,236.57,231.95,232.96,22061.0
2024-11-08 11:00:00,232.99,233.78,232.18,232.39,16497.0,232.99,233.78,232.18,232.39,16497.0
2024-11-08 11:30:00,232.43,233.53,231.14,231.15,12931.0,232.43,233.53,231.14,231.15,12931.0
2024-11-08 12:00:00,231.37,231.73,231.08,231.53,5242.0,231.37,231.73,231.08,231.53,5242.0
2024-11-08 12:30:00,231.36,231.36,230.59,230.99,5906.0,231.36,231.36,230.59,230.99,5906.0
2024-11-08 13:00:00,230.8,231.15,230.59,230.89,4707.0,230.8,231.15,230.59,230.89,4707.0
2024-11-08 13:30:00,230.74,230.78,230.19,230.51,5556.0,230.74,230.78,230.19,230.51,5556.0
2024-11-08 14:00:00,230.51,232.2,230.51,232.08,8502.0,230.51,232.2,230.51,232.08,8502.0
2024-11-08 14:30:00,232.05,232.1,231.36,231.66,9494.0,232.05,232.1,231.36,231.66,9494.0
2024-11-08 15:00:00,231.66,233.1,231.65,232.54,24764.0,231.66,233.1,231.65,232.54,24764.0
2024-11-08 15:30:00,232.71,233.78,231.89,233.58,105018.0,232.71,233.78,231.89,233.58,105018.0
2024-11-11 09:30:00,237.28,246.78,237.28,246.05,86438.0,237.28,246.78,237.28,246.05,86438.0
2024-11-11 10:00:00,245.14,246.31,242.49,245.94,50336.0,245.14,246.31,242.49,245.94,50336.0
2024-11-11 10:30:00,246.14,246.73,244.63,245.15,32772.0,246.14,246.73,244.63,245.15,32772.0
2024-11-11 11:00:00,245.21,245.44,243.42,244.84,26637.0,245.21,245.44,243.42,244.84,26637.0
2024-11-11 11:30:00,244.89,247.29,244.19,245.98,31976.0,244.89,247.29,244.19,245.98,31976.0
2024-11-11 12:00:00,245.88,246.3,245.1,245.5,13093.0,245.88,246.3,245.1,245.5,13093.0
2024-11-11 12:30:00,245.44,245.88,245.05,245.36,15137.0,245.44,245.88,245.05,245.36,15137.0
2024-11-11 13:00:00,245.46,245.85,244.8,244.9,12317.0,245.46,245.85,244.8,244.9,12317.0
2024-11-11 13:30:00,245.08,246.01,244.89,245.74,10560.0,245.08,246.01,244.89,245.74,10560.0
2024-11-11 14:00:00,245.75,246.16,243.81,244.2,12923.0,245.75,246.16,243.81,244.2,12923.0
2024-11-11 14:30:00,244.04,244.46,243.3,243.45,28645.0,244.04,244.46,243.3,243.45,28645.0
2024-11-11 15:00:00,243.4,244.69,243.28,244.69,23153.0,243.4,244.69,243.28,244.69,23153.0
2024-11-11 15:30:00,244.34,244.86,243.0,243.25,92799.0,244.34,244.86,243.0,243.25,92799.0
2024-11-12 09:30:00,244.21,248.04,243.16,247.04,44924.0,244.21,248.04,243.16,247.04,44924.0
2024-11-12 10:00:00,247.32,247.56,245.72,246.44,40981.0,247.32,247.56,245.72,246.44,40981.0
2024-11-12 10:30:00,246.25,246.42,244.93,246.15,29563.0,246.25,246.42,244.93,246.15,29563.0
2024-11-12 11:00:00,246.15,246.19,245.36,246.01,17825.0,246.15,246.19,245.36,246.01,17825.0
2024-11-12 11:30:00,246.0,246.08,244.41,244.41,13234.0,246.0,246.08,244.41,244.41,13234.0
2024-11-12 12:00:00,244.52,245.53,244.49,245.53,9367.0,244.52,245.53,244.49,245.53,9367.0
2024-11-12 12:30:00,245.45,246.04,244.54,244.55,16391.0,245.45,246.04,244.54,244.55,16391.0
2024-11-12 13:00:00,244.39,245.16,244.39,245.08,9825.0,244.39,245.16,244.39,245.08,9825.0
2024-11-12 13:30:00,245.06,246.14,245.06,245.59,18884.0,245.06,246.14,245.06,245.59,18884.0
2024-11-12 14:00:00,245.58,246.1,245.48,245.94,12769.0,245.58,246.1,245.48,245.94,12769.0
2024-11-12 14:30:00,245.83,246.08,244.6,244.88,17034.0,245.83,246.08,244.6,244.88,17034.0
2024-11-12 15:00:00,244.63,245.37,244.59,244.91,17561.0,244.63,245.37,244.59,244.91,17561.0
2024-11-12 15:30:00,245.07,246.24,244.89,245.82,78019.0,245.07,246.24,244.89,245.82,78019.0
2024-11-13 09:30:00,245.8,245.9,243.75,245.07,15930.0,245.8,245.9,243.75,245.07,15930.0
2024-11-13 10:00:00,245.02,246.34,243.71,246.05,31231.0,245.02,246.34,243.71,246.05,31231.0
2024-11-13 10:30:00,245.92,247.53,245.92,247.24,15680.0,245.92,247.53,245.92,247.24,15680.0
2024-11-13 11:00:00,247.4,247.57,246.04,246.24,18692.0,247.4,247.57,246.04,246.24,18692.0
2024-11-13 11:30:00,246.13,246.3,245.11,245.85,32299.0,246.13,246.3,245.11,245.85,32299.0
2024-11-13 12:00:00,245.85,246.76,245.7,246.04,15594.0,245.85,246.76,245.7,246.04,15594.0
2024-11-13 12:30:00,246.01,247.26,246.0,246.87,8441.0,246.01,247.26,246.0,246.87,8441.0
2024-11-13 13:00:00,246.79,248.29,246.79,247.75,8371.0,246.79,248.29,246.79,247.75,8371.0
2024-11-13 13:30:00,247.67,248.0,247.23,247.81,9784.0,247.67,248.0,247.23,247.81,9784.0
2024-11-13 14:00:00,247.81,248.09,247.26,247.41,24871.0,247.81,248.09,247.26,247.41,24871.0
2024-11-13 14:30:00,247.55,248.06,247.35,248.0,14773.0,247.55,248.06,247.35,248.0,14773.0
2024-11-13 15:00:00,247.85,248.14,247.29,248.04,7886.0,247.85,248.14,247.29,248.04,7886.0
2024-11-13 15:30:00,248.13,249.5,248.0,248.71,106837.0,248.13,249.5,248.0,248.71,106837.0
2024-11-14 09:30:00,248.5,249.27,244.05,245.03,113107.0,248.5,249.27,244.05,245.03,113107.0
2024-11-14 10:00:00,244.92,246.91,244.59,245.0,24265.0,244.92,246.91,244.59,245.0,24265.0
2024-11-14 10:30:00,244.94,245.32,243.58,244.32,34635.0,244.94,245.32,243.58,244.32,34635.0
2024-11-14 11:00:00,244.54,244.85,243.79,244.64,9324.0,244.54,244.85,243.79,244.64,9324.0
2024-11-14 11:30:00,244.62,244.84,243.97,244.16,14043.0,244.62,244.84,243.97,244.16,14043.0
2024-11-14 12:00:00,244.16,245.45,244.15,244.75,7023.0,244.16,245.45,244.15,244.75,7023.0
2024-11-14 12:30:00,244.78,244.83,244.2,244.68,5195.0,244.78,244.83,244.2,244.68,5195.0
2024-11-14 13:00:00,244.7,245.13,244.44,244.66,5118.0,244.7,245.13,244.44,244.66,5118.0
2024-11-14 13:30:00,244.55,244.55,242.75,243.11,13213.0,244.55,244.55,242.75,243.11,13213.0
2024-11-14 14:00:00,243.4,244.7,243.37,244.69,10802.0,243.4,244.7,243.37,244.69,10802.0
2024-11-14 14:30:00,244.74,245.65,244.72,245.52,19063.0,244.74,245.65,244.72,245.52,19063.0
2024-11-14 15:00:00,245.52,245.52,244.6,245.12,18435.0,245.52,245.52,244.6,245.12,18435.0
2024-11-14 15:30:00,245.12,245.32,244.44,244.92,84317.0,245.12,245.32,244.44,244.92,84317.0
2024-11-15 09:30:00,242.86,243.27,235.85,236.38,40756.0,242.86,243.27,235.85,236.38,40756.0
2024-11-15 10:00:00,236.44,236.75,233.16,234.13,30093.0,236.44,236.75,233.16,234.13,30093.0
2024-11-15 10:30:00,234.61,235.6,233.5,234.42,12944.0,234.61,235.6,233.5,234.42,12944.0
2024-11-15 11:00:00,234.42,235.92,234.01,235.92,16285.0,234.42,235.92,234.01,235.92,16285.0
2024-11-15 11:30:00,236.32,237.84,234.64,236.92,25516.0,236.32,237.84,234.64,236.92,25516.0
2024-11-15 12:00:00,237.2,237.71,236.38,236.69,16941.0,237.2,237.71,236.38,236.69,16941.0
2024-11-15 12:30:00,236.69,237.25,236.21,237.04,17465.0,236.69,237.25,236.21,237.04,17465.0
2024-11-15 13:00:00,237.25,237.51,236.61,237.51,14873.0,237.25,237.51,236.61,237.51,14873.0
2024-11-15 13:30:00,237.34,238.95,236.83,238.68,54479.0,237.34,238.95,236.83,238.68,54479.0
2024-11-15 14:00:00,238.68,238.68,237.46,238.16,20864.0,238.68,238.68,237.46,238.16,20864.0
2024-11-15 14:30:00,238.18,238.41,237.34,237.5,23404.0,238.18,238.41,237.34,237.5,23404.0
2024-11-15 15:00:00,237.52,237.52,236.67,237.2,23768.0,237.52,237.52,236.67,237.2,23768.0
2024-11-15 15:30:00,237.19,237.52,235.3,235.47,162085.0,237.19,237.52,235.3,235.47,162085.0
2024-11-18 09:30:00,234.31,235.53,233.27,234.02,20327.0,234.31,235.53,233.27,234.02,20327.0
2024-11-18 10:00:00,234.33,234.82,233.05,233.62,9029.0,234.33,234.82,233.05,233.62,9029.0
2024-11-18 10:30:00,233.51,233.51,232.32,232.68,9495.0,233.51,233.51,232.32,232.68,9495.0
2024-11-18 11:00:00,232.7,232.87,230.93,230.94,6782.0,232.7,232.87,230.93,230.94,6782.0
2024-11-18 11:30:00,231.02,231.67,230.82,231.06,10459.0,231.02,231.67,230.82,231.06,10459.0
2024-11-18 12:00:00,230.98,233.19,230.9,232.67,12876.0,230.98,233.19,230.9,232.67,12876.0
2024-11-18 12:30:00,232.95,233.31,232.36,233.31,4841.0,232.95,233.31,232.36,233.31,4841.0
2024-11-18 13:00:00,233.18,233.18,231.85,231.85,12167.0,233.18,233.18,231.85,231.85,12167.0
2024-11-18 13:30:00,232.11,232.69,232.09,232.57,6154.0,232.11,232.69,232.09,232.57,6154.0
2024-11-18 14:00:00,232.59,232.64,232.22,232.58,6348.0,232.59,232.64,232.22,232.58,6348.0
2024-11-18 14:30:00,232.59,233.62,232.52,233.58,7862.0,232.59,233.62,232.52,233.58,7862.0
2024-11-18 15:00:00,233.62,233.98,232.98,233.98,20815.0,233.62,233.98,232.98,233.98,20815.0
2024-11-18 15:30:00,233.9,234.68,233.21,233.53,94966.0,233.9,234.68,233.21,233.53,94966.0
2024-11-19 09:30:00,230.03,230.03,227.38,229.28,22848.0,230.03,230.03,227.38,229.28,22848.0
2024-11-19 10:00:00,229.27,230.16,228.55,229.39,18967.0,229.27,230.16,228.55,229.39,18967.0
2024-11-19 10:30:00,229.39,230.45,229.14,229.74,14177.0,229.39,230.45,229.14,229.74,14177.0
2024-11-19 11:00:00,229.56,229.91,228.32,228.63,7774.0,229.56,229.91,228.32,228.63,7774.0
2024-11-19 11:30:00,228.53,228.9,228.23,228.74,5985.0,228.53,228.9,228.23,228.74,5985.0
2024-11-19 12:00:00,228.78,228.78,228.08,228.71,13206.0,228.78,228.78,228.08,228.71,13206.0
2024-11-19 12:30:00,228.75,229.02,228.23,228.26,3723.0,228.75,229.02,228.23,228.26,3723.0
2024-11-19 13:00:00,228.2,228.5,227.81,228.04,7425.0,228.2,228.5,227.81,228.04,7425.0
2024-11-19 13:30:00,228.1,228.41,227.77,228.03,10514.0,228.1,228.41,227.77,228.03,10514.0
2024-11-19 14:00:00,227.95,228.32,227.72,227.81,11574.0,227.95,228.32,227.72,227.81,11574.0
2024-11-19 14:30:00,227.89,227.97,226.8,226.99,9797.0,227.89,227.97,226.8,226.99,9797.0
2024-11-19 15:00:00,226.95,228.29,226.56,228.25,39054.0,226.95,228.29,226.56,228.25,39054.0
2024-11-19 15:30:00,228.25,228.38,227.16,227.62,59530.0,228.25,228.38,227.16,227.62,59530.0
2024-11-20 09:30:00,228.48,230.43,227.02,227.74,16129.0,228.48,230.43,227.02,227.74,16129.0
2024-11-20 10:00:00,227.83,228.68,226.28,227.06,10715.0,227.83,228.68,226.28,227.06,10715.0
2024-11-20 10:30:00,227.13,228.38,226.88,228.38,6395.0,227.13,228.38,226.88,228.38,6395.0
2024-11-20 11:00:00,228.3,230.11,228.29,228.89,6265.0,228.3,230.11,228.29,228.89,6265.0
2024-11-20 11:30:00,228.89,232.33,228.86,232.08,12348.0,228.89,232.33,228.86,232.08,12348.0
2024-11-20 12:00:00,232.08,232.74,231.06,232.5,13297.0,232.08,232.74,231.06,232.5,13297.0
2024-11-20 12:30:00,232.5,233.53,231.68,231.81,17562.0,232.5,233.53,231.68,231.81,17562.0
2024-11-20 13:00:00,231.59,232.07,231.21,232.02,6565.0,231.59,232.07,231.21,232.02,6565.0
2024-11-20 13:30:00,231.99,232.05,231.23,231.64,4007.0,231.99,232.05,231.23,231.64,4007.0
2024-11-20 14:00:00,231.8,231.92,231.32,231.72,7784.0,231.8,231.92,231.32,231.72,7784.0
2024-11-20 14:30:00,231.58,234.17,231.58,233.97,14263.0,231.58,234.17,231.58,233.97,14263.0
2024-11-20 15:00:00,233.97,234.53,233.4,234.53,6351.0,233.97,234.53,233.4,234.53,6351.0
2024-11-20 15:30:00,234.53,235.26,233.91,234.32,87997.0,234.53,235.26,233.91,234.32,87997.0
2024-11-21 09:30:00,235.42,240.73,234.95,239.17,87952.0,235.42,240.73,234.95,239.17,87952.0
2024-11-21 10:00:00,239.57,242.02,239.57,240.32,19156.0,239.57,242.02,239.57,240.32,19156.0
2024-11-21 10:30:00,240.31,242.0,239.93,241.85,10423.0,240.31,242.0,239.93,241.85,10423.0
2024-11-21 11:00:00,241.77,243.13,241.73,243.13,31267.0,241.77,243.13,241.73,243.13,31267.0
2024-11-21 11:30:00,243.11,243.16,241.29,242.46,29707.0,243.11,243.16,241.29,242.46,29707.0
2024-11-21 12:00:00,242.71,243.8,242.29,243.64,13501.0,242.71,243.8,242.29,243.64,13501.0
2024-11-21 12:30:00,243.63,244.03,243.51,243.63,8127.0,243.63,244.03,243.51,243.63,8127.0
2024-11-21 13:00:00,243.82,244.91,243.61,244.7,12161.0,243.82,244.91,243.61,244.7,12161.0
2024-11-21 13:30:00,244.74,245.39,244.4,244.73,32676.0,244.74,245.39,244.4,244.73,32676.0
2024-11-21 14:00:00,244.87,244.94,244.24,244.89,11627.0,244.87,244.94,244.24,244.89,11627.0
2024-11-21 14:30:00,244.85,245.72,244.52,245.02,18076.0,244.85,245.72,244.52,245.02,18076.0
2024-11-21 15:00:00,245.23,245.66,244.99,245.49,11413.0,245.23,245.66,244.99,245.49,11413.0
2024-11-21 15:30:00,245.44,245.47,244.49,245.21,87950.0,245.44,245.47,244.49,245.21,87950.0
2024-11-22 09:30:00,244.37,247.12,244.3,246.02,10814.0,244.37,247.12,244.3,246.02,10814.0
2024-11-22 10:00:00,245.88,246.15,244.69,245.0,5833.0,245.88,246.15,244.69,245.0,5833.0
2024-11-22 10:30:00,244.98,245.63,244.64,244.75,7104.0,244.98,245.63,244.64,244.75,7104.0
2024-11-22 11:00:00,244.99,245.01,242.94,243.66,12292.0,244.99,245.01,242.94,243.66,12292.0
2024-11-22 11:30:00,243.82,245.05,243.82,244.47,6264.0,243.82,245.05,243.82,244.47,6264.0
2024-11-22 12:00:00,244.35,245.91,244.33,245.7,6679.0,244.35,245.91,244.33,245.7,6679.0
2024-11-22 12:30:00,245.9,246.3,245.55,246.01,8226.0,245.9,246.3,245.55,246.01,8226.0
2024-11-22 13:00:00,246.01,246.22,245.24,245.53,4181.0,246.01,246.22,245.24,245.53,4181.0
2024-11-22 13:30:00,245.53,245.71,244.76,245.03,6485.0,245.53,245.71,244.76,245.03,6485.0
2024-11-22 14:00:00,244.94,245.17,244.75,244.93,6972.0,244.94,245.17,244.75,244.93,6972.0
2024-11-22 14:30:00,244.92,245.35,244.88,245.03,13295.0,244.92,245.35,244.88,245.03,13295.0
2024-11-22 15:00:00,245.01,245.01,243.64,244.28,12949.0,245.01,245.01,243.64,244.28,12949.0
2024-11-22 15:30:00,244.2,245.46,244.2,245.24,55650.0,244.2,245.46,244.2,245.24,55650.0
2024-11-25 09:30:00,249.1,249.51,247.42,247.56,19757.0,249.1,249.51,247.42,247.56,19757.0
2024-11-25 10:00:00,247.35,248.83,246.73,248.55,11506.0,247.35,248.83,246.73,248.55,11506.0
2024-11-25 10:30:00,248.56,250.63,248.55,250.23,19217.0,248.56,250.63,248.55,250.23,19217.0
2024-11-25 11:00:00,250.23,250.67,249.48,249.73,9343.0,250.23,250.67,249.48,249.73,9343.0
2024-11-25 11:30:00,249.69,250.13,249.34,249.93,11973.0,249.69,250.13,249.34,249.93,11973.0
2024-11-25 12:00:00,249.83,250.0,247.77,247.98,14652.0,249.83,250.0,247.77,247.98,14652.0
2024-11-25 12:30:00,247.98,248.85,247.61,248.69,20378.0,247.98,248.85,247.61,248.69,20378.0
2024-11-25 13:00:00,248.7,249.16,248.45,249.09,20270.0,248.7,249.16,248.45,249.09,20270.0
2024-11-25 13:30:00,249.13,250.31,249.12,250.31,12109.0,249.13,250.31,249.12,250.31,12109.0
2024-11-25 14:00:00,250.18,250.18,248.79,249.23,11922.0,250.18,250.18,248.79,249.23,11922.0
2024-11-25 14:30:00,249.29,249.45,249.01,249.29,13623.0,249.29,249.45,249.01,249.29,13623.0
2024-11-25 15:00:00,249.34,249.98,249.0,249.09,15024.0,249.34,249.98,249.0,249.09,15024.0
2024-11-25 15:30:00,249.09,249.49,248.21,248.96,76339.0,249.09,249.49,248.21,248.96,76339.0
2024-11-26 09:30:00,248.16,248.43,245.76,246.33,14165.0,248.16,248.43,245.76,246.33,14165.0
2024-11-26 10:00:00,246.54,246.54,244.77,245.11,18136.0,246.54,246.54,244.77,245.11,18136.0
2024-11-26 10:30:00,244.85,245.03,243.66,243.9,14764.0,244.85,245.03,243.66,243.9,14764.0
2024-11-26 11:00:00,244.01,244.93,242.84,244.52,20140.0,244.01,244.93,242.84,244.52,20140.0
2024-11-26 11:30:00,244.52,245.57,244.09,245.35,30883.0,244.52,245.57,244.09,245.35,30883.0
2024-11-26 12:00:00,245.4,246.76,245.12,245.94,16945.0,245.4,246.76,245.12,245.94,16945.0
2024-11-26 12:30:00,246.14,246.67,245.56,245.73,17484.0,246.14,246.67,245.56,245.73,17484.0
2024-11-26 13:00:00,245.7,246.38,245.51,246.29,14036.0,245.7,246.38,245.51,246.29,14036.0
2024-11-26 13:30:00,246.31,246.64,245.68,246.47,14798.0,246.31,246.64,245.68,246.47,14798.0
2024-11-26 14:00:00,246.62,247.26,246.22,246.22,7117.0,246.62,247.26,246.22,246.22,7117.0
2024-11-26 14:30:00,246.45,246.51,245.66,246.21,11121.0,246.45,246.51,245.66,246.21,11121.0
2024-11-26 15:00:00,246.09,246.41,245.89,246.09,11950.0,246.09,246.41,245.89,246.09,11950.0
2024-11-26 15:30:00,246.09,248.85,246.08,248.43,83473.0,246.09,248.85,246.08,248.43,83473.0
2024-11-27 09:30:00,248.26,248.45,245.39,246.27,22482.0,248.26,248.45,245.39,246.27,22482.0
2024-11-27 10:00:00,246.84,246.84,245.82,245.82,7985.0,246.84,246.84,245.82,245.82,7985.0
2024-11-27 10:30:00,245.65,245.65,243.45,243.85,40793.0,245.65,245.65,243.45,243.85,40793.0
2024-11-27 11:00:00,243.51,244.19,242.8,243.55,7506.0,243.51,244.19,242.8,243.55,7506.0
2024-11-27 11:30:00,243.56,244.3,243.38,244.25,4971.0,243.56,244.3,243.38,244.25,4971.0
2024-11-27 12:00:00,244.02,244.61,243.6,244.58,5118.0,244.02,244.61,243.6,244.58,5118.0
2024-11-27 12:30:00,244.73,245.88,244.73,245.64,9814.0,244.73,245.88,244.73,245.64,9814.0
2024-11-27 13:00:00,245.52,246.02,245.47,245.81,6981.0,245.52,246.02,245.47,245.81,6981.0
2024-11-27 13:30:00,245.87,245.89,245.1,245.73,4212.0,245.87,245.89,245.1,245.73,4212.0
2024-11-27 14:00:00,245.72,246.92,245.69,246.92,4607.0,245.72,246.92,245.69,246.92,4607.0
2024-11-27 14:30:00,246.91,247.04,246.17,246.25,51925.0,246.91,247.04,246.17,246.25,51925.0
2024-11-27 15:00:00,246.2,246.31,245.68,246.31,14320.0,246.2,246.31,245.68,246.31,14320.0
2024-11-27 15:30:00,246.47,246.65,245.74,245.82,37266.0,246.47,246.65,245.74,245.82,37266.0
2024-11-29 09:30:00,246.04,246.67,245.02,245.02,38857.0,246.04,246.67,245.02,245.02,38857.0
2024-11-29 10:00:00,245.04,245.37,244.49,244.72,3389.0,245.04,245.37,244.49,244.72,3389.0
2024-11-29 10:30:00,244.77,245.19,244.17,244.77,20392.0,244.77,245.19,244.17,244.77,20392.0
2024-11-29 11:00:00,244.99,245.51,244.52,245.43,8807.0,244.99,245.51,244.52,245.43,8807.0
2024-11-29 11:30:00,245.4,245.48,244.61,244.61,4221.0,245.4,245.48,244.61,244.61,4221.0
2024-11-29 12:00:00,244.5,245.1,244.33,245.03,6688.0,244.5,245.1,244.33,245.03,6688.0
2024-11-29 12:30:00,245.13,245.29,243.91,243.96,29782.0,245.13,245.29,243.91,243.96,29782.0
2024-12-02 09:30:00,244.57,244.57,242.96,244.2,22697.0,244.57,244.57,242.96,244.2,22697.0
2024-12-02 10:00:00,244.2,244.36,243.59,244.18,15523.0,244.2,244.36,243.59,244.18,15523.0
2024-12-02 10:30:00,244.06,244.06,242.42,243.34,14479.0,244.06,244.06,242.42,243.34,14479.0
2024-12-02 11:00:00,243.51,244.33,243.34,244.12,39789.0,243.51,244.33,243.34,244.12,39789.0
2024-12-02 11:30:00,244.12,244.37,243.9,244.31,13354.0,244.12,244.37,243.9,244.31,13354.0
2024-12-02 12:00:00,244.36,245.11,244.32,244.58,7320.0,244.36,245.11,244.32,244.58,7320.0
2024-12-02 12:30:00,244.54,244.96,244.32,244.53,7897.0,244.54,244.96,244.32,244.53,7897.0
2024-12-02 13:00:00,244.65,246.02,244.48,244.99,11806.0,244.65,246.02,244.48,244.99,11806.0
2024-12-02 13:30:00,245.06,245.25,244.17,244.33,92110.0,245.06,245.25,244.17,244.33,92110.0
2024-12-02 14:00:00,244.56,244.57,243.47,243.63,9562.0,244.56,244.57,243.47,243.63,9562.0
2024-12-02 14:30:00,243.65,243.83,242.7,243.63,34952.0,243.65,243.83,242.7,243.63,34952.0
2024-12-02 15:00:00,243.5,243.74,243.27,243.66,5733.0,243.5,243.74,243.27,243.66,5733.0
2024-12-02 15:30:00,243.81,244.51,243.34,243.78,136423.0,243.81,244.51,243.34,243.78,136423.0
2024-12-03 09:30:00,245.0,245.01,240.53,242.6,28742.0,245.0,245.01,240.53,242.6,28742.0
2024-12-03 10:00:00,242.36,243.39,241.02,242.45,12946.0,242.36,243.39,241.02,242.45,12946.0
2024-12-03 10:30:00,242.25,243.02,241.35,241.5,20094.0,242.25,243.02,241.35,241.5,20094.0
2024-12-03 11:00:00,241.71,242.49,240.89,241.39,16147.0,241.71,242.49,240.89,241.39,16147.0
2024-12-03 11:30:00,241.13,241.23,240.56,241.06,4966.0,241.13,241.23,240.56,241.06,4966.0
2024-12-03 12:00:00,241.2,242.27,241.12,241.55,42799.0,241.2,242.27,241.12,241.55,42799.0
2024-12-03 12:30:00,241.64,241.9,240.38,241.22,29542.0,241.64,241.9,240.38,241.22,29542.0
2024-12-03 13:00:00,241.14,241.68,240.64,241.68,27740.0,241.14,241.68,240.64,241.68,27740.0
2024-12-03 13:30:00,241.92,242.44,240.81,241.51,71389.0,241.92,242.44,240.81,241.51,71389.0
2024-12-03 14:00:00,241.42,241.54,241.21,241.29,4979.0,241.42,241.54,241.21,241.29,4979.0
2024-12-03 14:30:00,241.29,241.45,240.73,240.83,9323.0,241.29,241.45,240.73,240.83,9323.0
2024-12-03 15:00:00,240.8,240.8,239.9,240.12,13192.0,240.8,240.8,239.9,240.12,13192.0
2024-12-03 15:30:00,239.97,240.68,239.69,240.37,30499.0,239.97,240.68,239.69,240.37,30499.0
2024-12-04 09:30:00,242.06,242.9,239.59,242.52,131508.0,242.06,242.9,239.59,242.52,131508.0
2024-12-04 10:00:00,242.26,242.64,241.69,242.49,25281.0,242.26,242.64,241.69,242.49,25281.0
2024-12-04 10:30:00,242.42,243.37,241.93,242.58,23939.0,242.42,243.37,241.93,242.58,23939.0
2024-12-04 11:00:00,242.63,242.97,241.77,241.84,15015.0,242.63,242.97,241.77,241.84,15015.0
2024-12-04 11:30:00,241.86,242.85,241.86,242.26,250667.0,241.86,242.85,241.86,242.26,250667.0
2024-12-04 12:00:00,242.41,242.65,241.96,242.03,13869.0,242.41,242.65,241.96,242.03,13869.0
2024-12-04 12:30:00,241.86,241.86,241.23,241.34,8240.0,241.86,241.86,241.23,241.34,8240.0
2024-12-04 13:00:00,240.93,241.02,240.0,240.14,7078.0,240.93,241.02,240.0,240.14,7078.0
2024-12-04 13:30:00,240.23,240.85,240.19,240.4,5345.0,240.23,240.85,240.19,240.4,5345.0
2024-12-04 14:00:00,240.21,240.96,240.0,240.96,13842.0,240.21,240.96,240.0,240.96,13842.0
2024-12-04 14:30:00,240.98,241.5,240.93,241.33,13920.0,240.98,241.5,240.93,241.33,13920.0
2024-12-04 15:00:00,241.5,241.53,241.19,241.34,9358.0,241.5,241.53,241.19,241.34,9358.0
2024-12-04 15:30:00,241.4,242.65,241.29,241.83,73274.0,241.4,242.65,241.29,241.83,73274.0
2024-12-05 09:30:00,243.0,244.23,240.79,242.61,24900.0,243.0,244.23,240.79,242.61,24900.0
2024-12-05 10:00:00,242.96,243.0,240.22,240.55,33987.0,242.96,243.0,240.22,240.55,33987.0
2024-12-05 10:30:00,240.6,240.99,239.77,239.99,62599.0,240.6,240.99,239.77,239.99,62599.0
2024-12-05 11:00:00,240.0,240.62,239.77,240.35,13994.0,240.0,240.62,239.77,240.35,13994.0
2024-12-05 11:30:00,240.28,240.5,240.15,240.5,3812.0,240.28,240.5,240.15,240.5,3812.0
2024-12-05 12:00:00,240.5,240.69,239.94,240.06,11995.0,240.5,240.69,239.94,240.06,11995.0
2024-12-05 12:30:00,240.25,240.3,240.03,240.27,3904.0,240.25,240.3,240.03,240.27,3904.0
2024-12-05 13:00:00,240.29,240.3,240.0,240.19,4126.0,240.29,240.3,240.0,240.19,4126.0
2024-12-05 13:30:00,240.18,241.0,240.05,240.18,34715.0,240.18,241.0,240.05,240.18,34715.0
2024-12-05 14:00:00,240.15,241.04,240.03,240.2,400929.0,240.15,241.04,240.03,240.2,400929.0
2024-12-05 14:30:00,240.2,240.38,239.58,239.96,27215.0,240.2,240.38,239.58,239.96,27215.0
2024-12-05 15:00:00,239.95,240.12,239.32,239.45,54473.0,239.95,240.12,239.32,239.45,54473.0
2024-12-05 15:30:00,239.51,240.41,239.0,240.28,51814.0,239.51,240.41,239.0,240.28,51814.0
2024-12-06 09:30:00,248.74,250.0,243.76,248.0,498870.0,248.74,250.0,243.76,248.0,498870.0
2024-12-06 10:00:00,248.19,252.4,247.96,251.84,375304.0,248.19,252.4,247.96,251.84,375304.0
2024-12-06 10:30:00,251.33,251.81,250.4,250.72,36575.0,251.33,251.81,250.4,250.72,36575.0
2024-12-06 11:00:00,250.73,251.65,248.53,250.26,98927.0,250.73,251.65,248.53,250.26,98927.0
2024-12-06 11:30:00,249.92,250.07,248.57,248.69,21023.0,249.92,250.07,248.57,248.69,21023.0
2024-12-06 12:00:00,248.78,249.0,247.41,247.41,56667.0,248.78,249.0,247.41,247.41,56667.0
2024-12-06 12:30:00,247.09,248.96,244.81,245.51,93978.0,247.09,248.96,244.81,245.51,93978.0
2024-12-06 13:00:00,245.71,246.22,245.59,245.87,9535.0,245.71,246.22,245.59,245.87,9535.0
2024-12-06 13:30:00,246.0,246.37,245.0,245.26,17329.0,246.0,246.37,245.0,245.26,17329.0
2024-12-06 14:00:00,245.35,245.63,244.77,245.09,8055.0,245.35,245.63,244.77,245.09,8055.0
2024-12-06 14:30:00,244.71,245.21,244.59,245.0,7288.0,244.71,245.21,244.59,245.0,7288.0
2024-12-06 15:00:00,244.69,244.69,243.57,243.96,22363.0,244.69,244.69,243.57,243.96,22363.0
2024-12-06 15:30:00,244.06,245.47,243.81,245.4,100950.0,244.06,245.47,243.81,245.4,100950.0
2024-12-09 09:30:00,245.84,248.71,242.19,248.42,467966.0,245.84,248.71,242.19,248.42,467966.0
2024-12-09 10:00:00,248.71,250.81,248.41,250.12,54564.0,248.71,250.81,248.41,250.12,54564.0
2024-12-09 10:30:00,250.0,250.3,248.15,248.18,7905.0,250.0,250.3,248.15,248.18,7905.0
2024-12-09 11:00:00,248.27,248.45,246.25,247.0,15682.0,248.27,248.45,246.25,247.0,15682.0
2024-12-09 11:30:00,247.19,248.74,246.9,248.47,41730.0,247.19,248.74,246.9,248.47,41730.0
2024-12-09 12:00:00,248.39,249.24,247.96,248.96,11166.0,248.39,249.24,247.96,248.96,11166.0
2024-12-09 12:30:00,248.97,250.45,248.82,250.28,50933.0,248.97,250.45,248.82,250.28,50933.0
2024-12-09 13:00:00,250.27,251.6,249.74,251.3,44078.0,250.27,251.6,249.74,251.3,44078.0
2024-12-09 13:30:00,251.3,251.57,250.35,250.51,24645.0,251.3,251.57,250.35,250.51,24645.0
2024-12-09 14:00:00,250.52,250.52,249.14,249.16,19473.0,250.52,250.52,249.14,249.16,19473.0
2024-12-09 14:30:00,249.16,250.34,249.14,249.53,25577.0,249.16,250.34,249.14,249.53,25577.0
2024-12-09 15:00:00,249.49,249.49,246.98,247.28,23615.0,249.49,249.49,246.98,247.28,23615.0
2024-12-09 15:30:00,247.36,247.78,246.65,247.35,162770.0,247.36,247.78,246.65,247.35,162770.0
2024-12-10 09:30:00,248.08,248.2,245.37,247.16,29399.0,248.08,248.2,245.37,247.16,29399.0
2024-12-10 10:00:00,247.15,247.61,246.37,246.96,33058.0,247.15,247.61,246.37,246.96,33058.0
2024-12-10 10:30:00,246.98,247.61,245.64,245.7,37796.0,246.98,247.61,245.64,245.7,37796.0
2024-12-10 11:00:00,245.9,248.66,245.7,248.09,27546.0,245.9,248.66,245.7,248.09,27546.0
2024-12-10 11:30:00,248.31,248.53,246.64,248.25,19793.0,248.31,248.53,246.64,248.25,19793.0
2024-12-10 12:00:00,248.16,248.86,247.87,248.24,14861.0,248.16,248.86,247.87,248.24,14861.0
2024-12-10 12:30:00,248.71,249.98,248.69,249.63,26799.0,248.71,249.98,248.69,249.63,26799.0
2024-12-10 13:00:00,249.84,250.42,249.47,250.03,35112.0,249.84,250.42,249.47,250.03,35112.0
2024-12-10 13:30:00,250.0,250.24,249.78,250.12,16828.0,250.0,250.24,249.78,250.12,16828.0
2024-12-10 14:00:00,250.16,251.46,250.16,250.87,72666.0,250.16,251.46,250.16,250.87,72666.0
2024-12-10 14:30:00,250.91,251.29,250.72,250.83,13416.0,250.91,251.29,250.72,250.83,13416.0
2024-12-10 15:00:00,250.79,251.52,250.47,250.47,33579.0,250.79,251.52,250.47,250.47,33579.0
2024-12-10 15:30:00,250.35,250.5,249.67,250.31,122860.0,250.35,250.5,249.67,250.31,122860.0
2024-12-11 09:30:00,252.6,255.0,250.46,254.72,27177.0,252.6,255.0,250.46,254.72,27177.0
2024-12-11 10:00:00,254.38,254.74,252.65,253.84,26525.0,254.38,254.74,252.65,253.84,26525.0
2024-12-11 10:30:00,253.68,254.44,252.96,253.93,15064.0,253.68,254.44,252.96,253.93,15064.0
2024-12-11 11:00:00,253.94,254.55,252.6,252.91,40597.0,253.94,254.55,252.6,252.91,40597.0
2024-12-11 11:30:00,252.87,254.3,252.87,253.77,8524.0,252.87,254.3,252.87,253.77,8524.0
2024-12-11 12:00:00,253.85,254.7,253.85,254.68,9674.0,253.85,254.7,253.85,254.68,9674.0
2024-12-11 12:30:00,254.73,254.99,254.39,254.5,7659.0,254.73,254.99,254.39,254.5,7659.0
2024-12-11 13:00:00,254.58,255.31,254.22,254.54,16078.0,254.58,255.31,254.22,254.54,16078.0
2024-12-11 13:30:00,254.65,255.41,254.46,254.91,18099.0,254.65,255.41,254.46,254.91,18099.0
2024-12-11 14:00:00,254.84,255.71,254.41,255.71,16838.0,254.84,255.71,254.41,255.71,16838.0
2024-12-11 14:30:00,255.56,256.49,255.51,256.48,10519.0,255.56,256.49,255.51,256.48,10519.0
2024-12-11 15:00:00,256.49,257.0,255.82,255.93,60023.0,256.49,257.0,255.82,255.93,60023.0
2024-12-11 15:30:00,255.96,256.25,252.83,252.93,188693.0,255.96,256.25,252.83,252.93,188693.0
2024-12-12 09:30:00,250.52,251.25,248.21,248.98,36687.0,250.52,251.25,248.21,248.98,36687.0
2024-12-12 10:00:00,249.44,249.86,248.04,248.39,31341.0,249.44,249.86,248.04,248.39,31341.0
2024-12-12 10:30:00,248.49,248.57,247.01,247.29,30233.0,248.49,248.57,247.01,247.29,30233.0
2024-12-12 11:00:00,247.47,247.99,247.08,247.91,33958.0,247.47,247.99,247.08,247.91,33958.0
2024-12-12 11:30:00,248.0,248.62,247.49,247.73,13129.0,248.0,248.62,247.49,247.73,13129.0
2024-12-12 12:00:00,247.44,247.94,247.28,247.55,12839.0,247.44,247.94,247.28,247.55,12839.0
2024-12-12 12:30:00,247.44,248.64,247.43,248.55,25566.0,247.44,248.64,247.43,248.55,25566.0
2024-12-12 13:00:00,248.5,248.87,248.34,248.75,23268.0,248.5,248.87,248.34,248.75,23268.0
2024-12-12 13:30:00,248.73,249.21,248.34,248.54,29281.0,248.73,249.21,248.34,248.54,29281.0
2024-12-12 14:00:00,248.5,249.32,248.45,249.29,15812.0,248.5,249.32,248.45,249.29,15812.0
2024-12-12 14:30:00,249.3,249.89,249.21,249.71,29460.0,249.3,249.89,249.21,249.71,29460.0
2024-12-12 15:00:00,249.6,250.2,249.6,249.96,35644.0,249.6,250.2,249.6,249.96,35644.0
2024-12-12 15:30:00,250.0,250.89,249.94,250.07,72726.0,250.0,250.89,249.94,250.07,72726.0
2024-12-13 09:30:00,249.51,251.11,245.54,245.76,47594.0,249.51,251.11,245.54,245.76,47594.0
2024-12-13 10:00:00,245.6,246.23,244.61,245.47,61024.0,245.6,246.23,244.61,245.47,61024.0
2024-12-13 10:30:00,245.58,245.89,244.36,245.45,28976.0,245.58,245.89,244.36,245.45,28976.0
2024-12-13 11:00:00,245.48,245.98,244.61,245.95,29978.0,245.48,245.98,244.61,245.95,29978.0
2024-12-13 11:30:00,246.0,246.58,245.78,245.85,10477.0,246.0,246.58,245.78,245.85,10477.0
2024-12-13 12:00:00,245.86,246.04,245.08,245.18,17586.0,245.86,246.04,245.08,245.18,17586.0
2024-12-13 12:30:00,245.18,245.97,244.94,244.94,45310.0,245.18,245.97,244.94,244.94,45310.0
2024-12-13 13:00:00,244.84,246.45,244.81,246.31,50345.0,244.84,246.45,244.81,246.31,50345.0
2024-12-13 13:30:00,246.31,246.62,245.31,245.31,7430.0,246.31,246.62,245.31,245.31,7430.0
2024-12-13 14:00:00,245.73,246.25,245.48,245.88,11819.0,245.73,246.25,245.48,245.88,11819.0
2024-12-13 14:30:00,245.8,245.89,244.73,244.77,17490.0,245.8,245.89,244.73,244.77,17490.0
2024-12-13 15:00:00,244.67,245.67,244.58,245.67,25026.0,244.67,245.67,244.58,245.67,25026.0
2024-12-13 15:30:00,245.53,246.3,244.62,244.73,54366.0,245.53,246.3,244.62,244.73,54366.0
2024-12-16 09:30:00,244.47,245.23,243.24,245.2,21544.0,244.47,245.23,243.24,245.2,21544.0
2024-12-16 10:00:00,244.7,245.23,244.38,244.94,11396.0,244.7,245.23,244.38,244.94,11396.0
2024-12-16 10:30:00,245.01,245.84,244.63,244.66,8777.0,245.01,245.84,244.63,244.66,8777.0
2024-12-16 11:00:00,244.6,245.08,244.01,244.96,9851.0,244.6,245.08,244.01,244.96,9851.0
2024-12-16 11:30:00,244.97,244.97,243.44,243.67,16431.0,244.97,244.97,243.44,243.67,16431.0
2024-12-16 12:00:00,243.5,243.75,243.22,243.41,12872.0,243.5,243.75,243.22,243.41,12872.0
2024-12-16 12:30:00,243.4,243.64,243.07,243.07,8835.0,243.4,243.64,243.07,243.07,8835.0
2024-12-16 13:00:00,243.07,243.77,243.0,243.75,9119.0,243.07,243.77,243.0,243.75,9119.0
2024-12-16 13:30:00,243.76,243.9,243.29,243.45,4549.0,243.76,243.9,243.29,243.45,4549.0
2024-12-16 14:00:00,243.53,243.53,242.96,242.97,9800.0,243.53,243.53,242.96,242.97,9800.0
2024-12-16 14:30:00,243.14,243.94,242.81,243.9,21265.0,243.14,243.94,242.81,243.9,21265.0
2024-12-16 15:00:00,244.0,244.41,243.15,243.84,26712.0,244.0,244.41,243.15,243.84,26712.0
2024-12-16 15:30:00,244.05,244.1,243.22,243.53,57396.0,244.05,244.1,243.22,243.53,57396.0
2024-12-17 09:30:00,246.3,249.3,246.22,247.96,22155.0,246.3,249.3,246.22,247.96,22155.0
2024-12-17 10:00:00,247.43,248.68,246.71,248.16,9742.0,247.43,248.68,246.71,248.16,9742.0
2024-12-17 10:30:00,248.16,248.96,247.58,248.34,15622.0,248.16,248.96,247.58,248.34,15622.0
2024-12-17 11:00:00,248.72,249.94,248.4,248.49,10171.0,248.72,249.94,248.4,248.49,10171.0
2024-12-17 11:30:00,248.48,248.97,247.91,247.91,19765.0,248.48,248.97,247.91,247.91,19765.0
2024-12-17 12:00:00,247.82,248.88,247.81,248.06,11982.0,247.82,248.88,247.81,248.06,11982.0
2024-12-17 12:30:00,247.9,248.2,247.39,247.95,4928.0,247.9,248.2,247.39,247.95,4928.0
2024-12-17 13:00:00,247.9,248.15,247.85,247.91,4084.0,247.9,248.15,247.85,247.91,4084.0
2024-12-17 13:30:00,247.86,248.03,247.53,247.9,5846.0,247.86,248.03,247.53,247.9,5846.0
2024-12-17 14:00:00,247.73,248.24,247.53,248.17,3549.0,247.73,248.24,247.53,248.17,3549.0
2024-12-17 14:30:00,248.05,249.12,248.05,248.64,11113.0,248.05,249.12,248.05,248.64,11113.0
2024-12-17 15:00:00,248.79,248.85,248.12,248.12,10455.0,248.79,248.85,248.12,248.12,10455.0
2024-12-17 15:30:00,248.17,249.02,247.89,247.97,59667.0,248.17,249.02,247.89,247.97,59667.0
2024-12-18 09:30:00,248.73,249.81,246.66,246.66,9420.0,248.73,249.81,246.66,246.66,9420.0
2024-12-18 10:00:00,247.06,247.57,245.24,245.66,6908.0,247.06,247.57,245.24,245.66,6908.0
2024-12-18 10:30:00,245.87,246.65,245.35,246.63,48730.0,245.87,246.65,245.35,246.63,48730.0
2024-12-18 11:00:00,246.77,246.81,245.61,245.79,7504.0,246.77,246.81,245.61,245.79,7504.0
2024-12-18 11:30:00,245.82,246.19,245.26,245.92,11083.0,245.82,246.19,245.26,245.92,11083.0
2024-12-18 12:00:00,245.9,246.27,245.49,246.22,8904.0,245.9,246.27,245.49,246.22,8904.0
2024-12-18 12:30:00,246.24,247.56,246.23,247.54,18843.0,246.24,247.56,246.23,247.54,18843.0
2024-12-18 13:00:00,247.53,247.77,246.9,247.61,10796.0,247.53,247.77,246.9,247.61,10796.0
2024-12-18 13:30:00,247.52,248.83,247.46,248.79,18416.0,247.52,248.83,247.46,248.79,18416.0
2024-12-18 14:00:00,248.44,249.09,247.24,247.46,83761.0,248.44,249.09,247.24,247.46,83761.0
2024-12-18 14:30:00,247.16,248.08,244.34,244.67,12847.0,247.16,248.08,244.34,244.67,12847.0
2024-12-18 15:00:00,244.64,244.64,241.76,241.89,54661.0,244.64,244.64,241.76,241.89,54661.0
2024-12-18 15:30:00,241.93,242.14,239.0,239.0,72546.0,241.93,242.14,239.0,239.0,72546.0
2024-12-19 09:30:00,244.02,253.08,243.3,250.21,67281.0,244.02,253.08,243.3,250.21,67281.0
2024-12-19 10:00:00,250.66,251.73,249.08,249.34,13224.0,250.66,251.73,249.08,249.34,13224.0
2024-12-19 10:30:00,249.77,249.96,247.94,247.99,21200.0,249.77,249.96,247.94,247.99,21200.0
2024-12-19 11:00:00,247.98,247.98,245.8,246.63,10112.0,247.98,247.98,245.8,246.63,10112.0
2024-12-19 11:30:00,246.7,247.85,246.1,247.84,13463.0,246.7,247.85,246.1,247.84,13463.0
2024-12-19 12:00:00,247.54,247.69,246.54,246.78,4580.0,247.54,247.69,246.54,246.78,4580.0
2024-12-19 12:30:00,245.31,246.31,245.31,245.92,5744.0,245.31,246.31,245.31,245.92,5744.0
2024-12-19 13:00:00,245.8,246.42,245.31,246.23,6141.0,245.8,246.42,245.31,246.23,6141.0
2024-12-19 13:30:00,246.52,247.04,246.43,246.75,5424.0,246.52,247.04,246.43,246.75,5424.0
2024-12-19 14:00:00,247.23,247.23,245.97,246.29,3229.0,247.23,247.23,245.97,246.29,3229.0
2024-12-19 14:30:00,246.39,246.61,246.0,246.25,5909.0,246.39,246.61,246.0,246.25,5909.0
2024-12-19 15:00:00,246.03,246.81,244.8,246.73,11102.0,246.03,246.81,244.8,246.73,11102.0
2024-12-19 15:30:00,246.55,247.47,246.26,246.85,80408.0,246.55,247.47,246.26,246.85,80408.0
2024-12-20 09:30:00,242.77,244.89,242.53,244.4,53043.0,242.77,244.89,242.53,244.4,53043.0
2024-12-20 10:00:00,244.72,246.15,244.11,246.15,10532.0,244.72,246.15,244.11,246.15,10532.0
2024-12-20 10:30:00,245.86,247.82,245.81,247.82,16287.0,245.86,247.82,245.81,247.82,16287.0
2024-12-20 11:00:00,247.55,248.82,247.47,248.81,19809.0,247.55,248.82,247.47,248.81,19809.0
2024-12-20 11:30:00,248.82,250.0,248.63,249.92,5603.0,248.82,250.0,248.63,249.92,5603.0
2024-12-20 12:00:00,249.75,250.33,249.24,250.04,5974.0,249.75,250.33,249.24,250.04,5974.0
2024-12-20 12:30:00,249.75,250.58,249.57,250.43,6682.0,249.75,250.58,249.57,250.43,6682.0
2024-12-20 13:00:00,250.43,250.43,248.51,248.55,16591.0,250.43,250.43,248.51,248.55,16591.0
2024-12-20 13:30:00,248.53,248.68,247.95,247.95,7465.0,248.53,248.68,247.95,247.95,7465.0
2024-12-20 14:00:00,247.73,248.34,247.44,248.34,8713.0,247.73,248.34,247.44,248.34,8713.0
2024-12-20 14:30:00,248.2,248.57,248.14,248.35,9150.0,248.2,248.57,248.14,248.35,9150.0
2024-12-20 15:00:00,248.38,248.53,247.46,247.62,9882.0,248.38,248.53,247.46,247.62,9882.0
2024-12-20 15:30:00,247.62,248.45,247.31,248.45,80683.0,247.62,248.45,247.31,248.45,80683.0
2024-12-23 09:30:00,246.87,247.4,245.56,246.55,13474.0,246.87,247.4,245.56,246.55,13474.0
2024-12-23 10:00:00,247.45,247.45,245.44,246.0,3000.0,247.45,247.45,245.44,246.0,3000.0
2024-12-23 10:30:00,245.65,246.19,244.8,244.8,5298.0,245.65,246.19,244.8,244.8,5298.0
2024-12-23 11:00:00,245.01,245.01,244.12,244.39,10273.0,245.01,245.01,244.12,244.39,10273.0
2024-12-23 11:30:00,244.43,244.77,243.74,244.55,4442.0,244.43,244.77,243.74,244.55,4442.0
2024-12-23 12:00:00,244.61,244.61,243.6,243.88,2607.0,244.61,244.61,243.6,243.88,2607.0
2024-12-23 12:30:00,243.84,245.0,243.83,244.67,4654.0,243.84,245.0,243.83,244.67,4654.0
2024-12-23 13:00:00,244.73,245.14,244.42,244.69,2744.0,244.73,245.14,244.42,244.69,2744.0
2024-12-23 13:30:00,244.43,244.98,244.4,244.91,2911.0,244.43,244.98,244.4,244.91,2911.0
2024-12-23 14:00:00,244.8,245.18,244.47,244.55,3245.0,244.8,245.18,244.47,244.55,3245.0
2024-12-23 14:30:00,244.66,244.82,244.13,244.51,6206.0,244.66,244.82,244.13,244.51,6206.0
2024-12-23 15:00:00,244.54,244.76,243.43,243.81,6968.0,244.54,244.76,243.43,243.81,6968.0
2024-12-23 15:30:00,243.82,244.17,243.19,243.74,27379.0,243.82,244.17,243.19,243.74,27379.0
2024-12-24 09:30:00,243.09,243.84,242.39,242.5,5754.0,243.09,243.84,242.39,242.5,5754.0
2024-12-24 10:00:00,242.99,243.44,241.98,242.38,4470.0,242.99,243.44,241.98,242.38,4470.0
2024-12-24 10:30:00,242.05,242.94,241.69,241.98,14790.0,242.05,242.94,241.69,241.98,14790.0
2024-12-24 11:00:00,242.14,242.7,241.93,242.27,7529.0,242.14,242.7,241.93,242.27,7529.0
2024-12-24 11:30:00,242.32,242.53,241.74,242.17,3712.0,242.32,242.53,241.74,242.17,3712.0
2024-12-24 12:00:00,242.18,242.62,242.05,242.52,5577.0,242.18,242.62,242.05,242.52,5577.0
2024-12-24 12:30:00,242.33,243.57,242.33,242.7,39994.0,242.33,243.57,242.33,242.7,39994.0
2024-12-26 09:30:00,241.05,242.81,240.03,242.48,16112.0,241.05,242.81,240.03,242.48,16112.0
2024-12-26 10:00:00,242.32,243.67,241.99,242.68,5105.0,242.32,243.67,241.99,242.68,5105.0
2024-12-26 10:30:00,242.68,243.29,242.27,243.29,9610.0,242.68,243.29,242.27,243.29,9610.0
2024-12-26 11:00:00,243.23,243.39,242.9,243.23,3778.0,243.23,243.39,242.9,243.23,3778.0
2024-12-26 11:30:00,243.11,243.64,243.11,243.47,3367.0,243.11,243.64,243.11,243.47,3367.0
2024-12-26 12:00:00,243.43,243.44,243.1,243.1,1503.0,243.43,243.44,243.1,243.1,1503.0
2024-12-26 12:30:00,242.62,242.62,241.5,241.86,3246.0,242.62,242.62,241.5,241.86,3246.0
2024-12-26 13:00:00,241.86,242.11,241.36,241.87,3753.0,241.86,242.11,241.36,241.87,3753.0
2024-12-26 13:30:00,241.73,241.84,241.51,241.51,6455.0,241.73,241.84,241.51,241.51,6455.0
2024-12-26 14:00:00,241.58,241.87,240.62,241.63,5177.0,241.58,241.87,240.62,241.63,5177.0
2024-12-26 14:30:00,241.39,241.68,241.38,241.6,4413.0,241.39,241.68,241.38,241.6,4413.0
2024-12-26 15:00:00,241.47,241.84,241.38,241.73,10170.0,241.47,241.84,241.38,241.73,10170.0
2024-12-26 15:30:00,241.78,241.97,240.82,241.1,26167.0,241.78,241.97,240.82,241.1,26167.0
2024-12-27 09:30:00,239.95,243.07,239.95,242.13,29700.0,239.95,243.07,239.95,242.13,29700.0
2024-12-27 10:00:00,241.74,241.76,239.58,239.58,12831.0,241.74,241.76,239.58,239.58,12831.0
2024-12-27 10:30:00,239.46,239.47,238.39,238.76,6878.0,239.46,239.47,238.39,238.76,6878.0
2024-12-27 11:00:00,238.69,239.27,237.74,239.23,11599.0,238.69,239.27,237.74,239.23,11599.0
2024-12-27 11:30:00,239.1,239.1,237.5,237.56,3370.0,239.1,239.1,237.5,237.56,3370.0
2024-12-27 12:00:00,237.56,237.92,237.06,237.29,3044.0,237.56,237.92,237.06,237.29,3044.0
2024-12-27 12:30:00,237.68,237.76,237.05,237.31,3488.0,237.68,237.76,237.05,237.31,3488.0
2024-12-27 13:00:00,237.46,237.74,236.9,237.32,3683.0,237.46,237.74,236.9,237.32,3683.0
2024-12-27 13:30:00,237.29,238.27,237.29,238.14,11421.0,237.29,238.27,237.29,238.14,11421.0
2024-12-27 14:00:00,238.18,238.64,238.08,238.37,5278.0,238.18,238.64,238.08,238.37,5278.0
2024-12-27 14:30:00,238.08,239.55,238.0,239.55,6096.0,238.08,239.55,238.0,239.55,6096.0
2024-12-27 15:00:00,239.43,239.43,238.44,238.87,6270.0,239.43,239.43,238.44,238.87,6270.0
2024-12-27 15:30:00,238.73,238.78,237.69,238.33,25743.0,238.73,238.78,237.69,238.33,25743.0
2024-12-30 09:30:00,236.09,236.09,232.69,232.69,10012.0,236.09,236.09,232.69,232.69,10012.0
2024-12-30 10:00:00,232.71,233.18,231.58,232.15,11371.0,232.71,233.18,231.58,232.15,11371.0
2024-12-30 10:30:00,231.9,233.03,231.73,233.03,5572.0,231.9,233.03,231.73,233.03,5572.0
2024-12-30 11:00:00,232.9,234.03,232.9,233.64,5680.0,232.9,234.03,232.9,233.64,5680.0
2024-12-30 11:30:00,233.72,234.64,233.56,234.64,10349.0,233.72,234.64,233.56,234.64,10349.0
2024-12-30 12:00:00,234.48,235.53,234.23,234.52,3974.0,234.48,235.53,234.23,234.52,3974.0
2024-12-30 12:30:00,234.51,235.05,234.51,234.95,2031.0,234.51,235.05,234.51,234.95,2031.0
2024-12-30 13:00:00,234.7,235.02,234.4,234.43,2891.0,234.7,235.02,234.4,234.43,2891.0
2024-12-30 13:30:00,234.43,235.1,234.42,234.79,4278.0,234.43,235.1,234.42,234.79,4278.0
2024-12-30 14:00:00,234.86,234.86,234.07,234.68,2221.0,234.86,234.86,234.07,234.68,2221.0
2024-12-30 14:30:00,234.97,235.02,234.57,234.75,2911.0,234.97,235.02,234.57,234.75,2911.0
2024-12-30 15:00:00,234.92,235.45,234.86,235.18,6864.0,234.92,235.45,234.86,235.18,6864.0
2024-12-30 15:30:00,234.97,235.2,234.34,234.77,31663.0,234.97,235.2,234.34,234.77,31663.0
2024-12-31 09:30:00,235.27,235.92,234.23,234.9,4237.0,235.27,235.92,234.23,234.9,4237.0
2024-12-31 10:00:00,235.03,235.49,233.59,235.08,2662.0,235.03,235.49,233.59,235.08,2662.0
2024-12-31 10:30:00,235.01,235.38,234.52,234.62,4423.0,235.01,235.38,234.52,234.62,4423.0
2024-12-31 11:00:00,234.57,234.62,233.63,234.44,4101.0,234.57,234.62,233.63,234.44,4101.0
2024-12-31 11:30:00,234.06,234.12,233.31,233.62,4709.0,234.06,234.12,233.31,233.62,4709.0
2024-12-31 12:00:00,233.87,233.87,233.03,233.04,3159.0,233.87,233.87,233.03,233.04,3159.0
2024-12-31 12:30:00,232.74,233.24,232.53,233.24,6403.0,232.74,233.24,232.53,233.24,6403.0
2024-12-31 13:00:00,233.23,233.52,232.4,232.45,3133.0,233.23,233.52,232.4,232.45,3133.0
2024-12-31 13:30:00,232.45,232.94,232.21,232.32,7906.0,232.45,232.94,232.21,232.32,7906.0
2024-12-31 14:00:00,232.3,233.15,232.0,232.61,4675.0,232.3,233.15,232.0,232.61,4675.0
2024-12-31 14:30:00,232.2,232.38,231.93,232.3,4492.0,232.2,232.38,231.93,232.3,4492.0
2024-12-31 15:00:00,232.52,233.31,232.01,233.31,9371.0,232.52,233.31,232.01,233.31,9371.0
2024-12-31 15:30:00,233.28,233.83,232.61,233.8,36773.0,233.28,233.83,232.61,233.8,36773.0
2025-01-02 09:30:00,236.14,236.14,234.16,235.03,9643.0,236.14,236.14,234.16,235.03,9643.0
2025-01-02 10:00:00,234.36,234.36,232.07,232.08,4111.0,234.36,234.36,232.07,232.08,4111.0
2025-01-02 10:30:00,231.59,231.7,229.75,231.19,41981.0,231.59,231.7,229.75,231.19,41981.0
2025-01-02 11:00:00,230.84,231.63,230.55,231.63,12866.0,230.84,231.63,230.55,231.63,12866.0
2025-01-02 11:30:00,231.4,232.0,231.4,231.62,8531.0,231.4,232.0,231.4,231.62,8531.0
2025-01-02 12:00:00,231.39,231.51,230.29,230.55,8893.0,231.39,231.51,230.29,230.55,8893.0
2025-01-02 12:30:00,230.11,230.54,229.43,230.54,4979.0,230.11,230.54,229.43,230.54,4979.0
2025-01-02 13:00:00,230.33,230.74,229.18,229.19,9282.0,230.33,230.74,229.18,229.19,9282.0
2025-01-02 13:30:00,229.22,229.56,228.87,229.38,2308.0,229.22,229.56,228.87,229.38,2308.0
2025-01-02 14:00:00,229.42,229.99,228.7,229.55,4489.0,229.42,229.99,228.7,229.55,4489.0
2025-01-02 14:30:00,229.59,229.89,228.74,228.74,5695.0,229.59,229.89,228.74,228.74,5695.0
2025-01-02 15:00:00,228.95,229.53,228.94,229.19,4974.0,228.95,229.53,228.94,229.19,4974.0
2025-01-02 15:30:00,229.26,229.74,228.65,229.27,47675.0,229.26,229.74,228.65,229.27,47675.0
2025-01-03 09:30:00,230.41,231.52,228.85,229.12,6383.0,230.41,231.52,228.85,229.12,6383.0
2025-01-03 10:00:00,229.26,230.3,229.16,230.28,11207.0,229.26,230.3,229.16,230.28,11207.0
2025-01-03 10:30:00,230.21,230.81,229.77,229.85,5304.0,230.21,230.81,229.77,229.85,5304.0
2025-01-03 11:00:00,229.84,229.84,228.33,228.59,9211.0,229.84,229.84,228.33,228.59,9211.0
2025-01-03 11:30:00,228.59,229.49,228.59,229.05,4251.0,228.59,229.49,228.59,229.05,4251.0
2025-01-03 12:00:00,229.2,229.72,228.57,228.58,6146.0,229.2,229.72,228.57,228.58,6146.0
2025-01-03 12:30:00,228.75,229.3,227.73,229.26,10167.0,228.75,229.3,227.73,229.26,10167.0
2025-01-03 13:00:00,229.07,229.3,228.49,229.3,6666.0,229.07,229.3,228.49,229.3,6666.0
2025-01-03 13:30:00,229.4,230.0,229.14,229.91,14411.0,229.4,230.0,229.14,229.91,14411.0
2025-01-03 14:00:00,229.98,231.0,229.8,231.0,14599.0,229.98,231.0,229.8,231.0,14599.0
2025-01-03 14:30:00,231.0,231.97,230.81,231.75,10578.0,231.0,231.97,230.81,231.75,10578.0
2025-01-03 15:00:00,231.65,231.65,230.91,231.26,4641.0,231.65,231.65,230.91,231.26,4641.0
2025-01-03 15:30:00,231.2,231.21,230.21,230.81,31182.0,231.2,231.21,230.21,230.81,31182.0
2025-01-06 09:30:00,231.0,234.05,230.67,232.01,19956.0,231.0,234.05,230.67,232.01,19956.0
2025-01-06 10:00:00,231.98,233.22,231.97,232.37,6728.0,231.98,233.22,231.97,232.37,6728.0
2025-01-06 10:30:00,232.56,233.44,232.41,232.77,10905.0,232.56,233.44,232.41,232.77,10905.0
2025-01-06 11:00:00,232.89,234.72,232.77,234.59,52755.0,232.89,234.72,232.77,234.59,52755.0
2025-01-06 11:30:00,234.66,234.67,232.84,233.57,10416.0,234.66,234.67,232.84,233.57,10416.0
2025-01-06 12:00:00,233.78,233.94,233.36,233.5,7558.0,233.78,233.94,233.36,233.5,7558.0
2025-01-06 12:30:00,233.59,233.69,232.7,232.71,3323.0,233.59,233.69,232.7,232.71,3323.0
2025-01-06 13:00:00,232.71,232.71,231.97,231.97,4456.0,232.71,232.71,231.97,231.97,4456.0
2025-01-06 13:30:00,232.23,232.23,231.68,232.03,8420.0,232.23,232.23,231.68,232.03,8420.0
2025-01-06 14:00:00,231.92,232.03,231.17,231.66,11694.0,231.92,232.03,231.17,231.66,11694.0
2025-01-06 14:30:00,231.55,232.17,230.9,230.99,18033.0,231.55,232.17,230.9,230.99,18033.0
2025-01-06 15:00:00,230.88,231.38,230.67,231.19,12546.0,230.88,231.38,230.67,231.19,12546.0
2025-01-06 15:30:00,231.19,231.72,230.46,231.04,54178.0,231.19,231.72,230.46,231.04,54178.0
2025-01-07 09:30:00,231.69,235.2,231.69,235.2,5932.0,231.69,235.2,231.69,235.2,5932.0
2025-01-07 10:00:00,234.54,234.69,232.17,233.71,12766.0,234.54,234.69,232.17,233.71,12766.0
2025-01-07 10:30:00,232.96,233.1,231.14,232.14,10994.0,232.96,233.1,231.14,232.14,10994.0
2025-01-07 11:00:00,232.19,232.39,231.11,231.33,12604.0,232.19,232.39,231.11,231.33,12604.0
2025-01-07 11:30:00,231.33,231.33,229.84,229.9,7568.0,231.33,231.33,229.84,229.9,7568.0
2025-01-07 12:00:00,229.99,230.21,229.96,230.17,3752.0,229.99,230.21,229.96,230.17,3752.0
2025-01-07 12:30:00,230.11,230.17,229.32,229.48,11100.0,230.11,230.17,229.32,229.48,11100.0
2025-01-07 13:00:00,229.39,230.31,229.38,230.03,8314.0,229.39,230.31,229.38,230.03,8314.0
2025-01-07 13:30:00,229.91,230.05,229.47,229.81,10019.0,229.91,230.05,229.47,229.81,10019.0
2025-01-07 14:00:00,229.81,230.4,229.46,230.4,15107.0,229.81,230.4,229.46,230.4,15107.0
2025-01-07 14:30:00,230.14,230.14,229.1,229.1,12788.0,230.14,230.14,229.1,229.1,12788.0
2025-01-07 15:00:00,229.03,229.17,227.93,228.26,9916.0,229.03,229.17,227.93,228.26,9916.0
2025-01-07 15:30:00,228.23,228.75,228.08,228.47,39388.0,228.23,228.75,228.08,228.47,39388.0
2025-01-08 09:30:00,229.3,229.32,225.77,226.16,12370.0,229.3,229.32,225.77,226.16,12370.0
2025-01-08 10:00:00,225.73,226.84,225.06,225.38,9052.0,225.73,226.84,225.06,225.38,9052.0
2025-01-08 10:30:00,225.43,225.78,224.28,225.74,7702.0,225.43,225.78,224.28,225.74,7702.0
2025-01-08 11:00:00,225.55,226.83,225.19,225.99,56583.0,225.55,226.83,225.19,225.99,56583.0
2025-01-08 11:30:00,225.9,226.58,225.65,226.21,3205.0,225.9,226.58,225.65,226.21,3205.0
2025-01-08 12:00:00,225.91,226.23,225.38,226.2,37136.0,225.91,226.23,225.38,226.2,37136.0
2025-01-08 12:30:00,225.86,227.14,225.63,227.04,4063.0,225.86,227.14,225.63,227.04,4063.0
2025-01-08 13:00:00,227.26,228.54,227.26,228.42,2655.0,227.26,228.54,227.26,228.42,2655.0
2025-01-08 13:30:00,228.66,228.74,227.82,228.63,7534.0,228.66,228.74,227.82,228.63,7534.0
2025-01-08 14:00:00,228.61,229.75,228.49,229.75,3558.0,228.61,229.75,228.49,229.75,3558.0
2025-01-08 14:30:00,229.55,229.67,228.47,228.75,8476.0,229.55,229.67,228.47,228.75,8476.0
2025-01-08 15:00:00,229.02,229.06,228.42,228.89,7763.0,229.02,229.06,228.42,228.89,7763.0
2025-01-08 15:30:00,228.72,229.26,228.41,228.42,28361.0,228.72,229.26,228.41,228.42,28361.0
2025-01-10 09:30:00,226.24,227.98,225.8,227.56,16325.0,226.24,227.98,225.8,227.56,16325.0
2025-01-10 10:00:00,227.26,228.56,225.7,228.35,31813.0,227.26,228.56,225.7,228.35,31813.0
2025-01-10 10:30:00,228.2,228.88,227.3,227.97,70977.0,228.2,228.88,227.3,227.97,70977.0
2025-01-10 11:00:00,227.97,227.97,225.43,227.38,23013.0,227.97,227.97,225.43,227.38,23013.0
2025-01-10 11:30:00,227.05,227.11,225.79,226.12,41139.0,227.05,227.11,225.79,226.12,41139.0
2025-01-10 12:00:00,226.31,226.31,225.29,225.87,11578.0,226.31,226.31,225.29,225.87,11578.0
2025-01-10 12:30:00,225.86,226.9,225.85,226.32,6225.0,225.86,226.9,225.85,226.32,6225.0
2025-01-10 13:00:00,226.3,227.14,226.03,226.68,5952.0,226.3,227.14,226.03,226.68,5952.0
2025-01-10 13:30:00,226.47,226.88,226.36,226.66,6975.0,226.47,226.88,226.36,226.66,6975.0
2025-01-10 14:00:00,226.66,226.75,225.35,226.5,21524.0,226.66,226.75,225.35,226.5,21524.0
2025-01-10 14:30:00,226.65,226.69,226.12,226.31,22720.0,226.65,226.69,226.12,226.31,22720.0
2025-01-10 15:00:00,226.22,226.22,224.6,225.22,9590.0,226.22,226.22,224.6,225.22,9590.0
2025-01-10 15:30:00,224.79,225.85,224.77,225.68,78335.0,224.79,225.85,224.77,225.68,78335.0
2025-01-13 09:30:00,223.83,224.82,222.5,224.82,7410.0,223.83,224.82,222.5,224.82,7410.0
2025-01-13 10:00:00,224.21,224.79,223.7,224.23,31652.0,224.21,224.79,223.7,224.23,31652.0
2025-01-13 10:30:00,224.39,226.47,224.39,225.96,8762.0,224.39,226.47,224.39,225.96,8762.0
2025-01-13 11:00:00,225.88,225.88,223.59,224.2,34058.0,225.88,225.88,223.59,224.2,34058.0
2025-01-13 11:30:00,224.24,224.31,223.05,223.38,7742.0,224.24,224.31,223.05,223.38,7742.0
2025-01-13 12:00:00,223.46,223.92,223.11,223.92,7626.0,223.46,223.92,223.11,223.92,7626.0
2025-01-13 12:30:00,223.65,224.12,223.56,224.12,2783.0,223.65,224.12,223.56,224.12,2783.0
2025-01-13 13:00:00,224.25,224.25,223.7,223.98,1818.0,224.25,224.25,223.7,223.98,1818.0
2025-01-13 13:30:00,224.13,224.81,224.12,224.34,5111.0,224.13,224.81,224.12,224.34,5111.0
2025-01-13 14:00:00,224.27,224.52,223.87,224.37,12414.0,224.27,224.52,223.87,224.37,12414.0
2025-01-13 14:30:00,224.18,225.29,224.18,224.86,114017.0,224.18,225.29,224.18,224.86,114017.0
2025-01-13 15:00:00,224.29,224.58,223.86,224.3,6673.0,224.29,224.58,223.86,224.3,6673.0
2025-01-13 15:30:00,224.27,225.92,223.93,225.82,43816.0,224.27,225.92,223.93,225.82,43816.0
2025-01-14 09:30:00,226.66,228.01,225.42,226.42,9509.0,226.66,228.01,225.42,226.42,9509.0
2025-01-14 10:00:00,226.15,227.31,225.38,226.12,9220.0,226.15,227.31,225.38,226.12,9220.0
2025-01-14 10:30:00,226.2,226.77,225.66,226.23,8579.0,226.2,226.77,225.66,226.23,8579.0
2025-01-14 11:00:00,225.86,226.23,225.56,226.22,2683.0,225.86,226.23,225.56,226.22,2683.0
2025-01-14 11:30:00,226.02,226.02,225.02,225.02,4118.0,226.02,226.02,225.02,225.02,4118.0
2025-01-14 12:00:00,225.17,225.17,224.65,225.04,7332.0,225.17,225.17,224.65,225.04,7332.0
2025-01-14 12:30:00,224.8,225.96,224.79,225.63,5208.0,224.8,225.96,224.79,225.63,5208.0
2025-01-14 13:00:00,225.83,226.62,225.76,226.62,7973.0,225.83,226.62,225.76,226.62,7973.0
2025-01-14 13:30:00,226.68,227.58,226.39,227.4,5896.0,226.68,227.58,226.39,227.4,5896.0
2025-01-14 14:00:00,227.4,227.68,227.04,227.47,19190.0,227.4,227.68,227.04,227.47,19190.0
2025-01-14 14:30:00,227.46,228.05,226.79,226.79,15605.0,227.46,228.05,226.79,226.79,15605.0
2025-01-14 15:00:00,226.56,227.15,226.29,227.15,17021.0,226.56,227.15,226.29,227.15,17021.0
2025-01-14 15:30:00,227.14,227.59,226.12,226.8,45462.0,227.14,227.59,226.12,226.8,45462.0
2025-01-15 09:30:00,231.28,232.87,230.46,231.16,5939.0,231.28,232.87,230.46,231.16,5939.0
2025-01-15 10:00:00,230.56,231.55,229.9,229.9,8617.0,230.56,231.55,229.9,229.9,8617.0
2025-01-15 10:30:00,229.87,229.87,228.36,228.52,12208.0,229.87,229.87,228.36,228.52,12208.0
2025-01-15 11:00:00,228.55,229.14,227.01,227.01,4488.0,228.55,229.14,227.01,227.01,4488.0
2025-01-15 11:30:00,226.94,227.49,226.2,226.76,8488.0,226.94,227.49,226.2,226.76,8488.0
2025-01-15 12:00:00,226.66,227.89,226.54,227.22,6316.0,226.66,227.89,226.54,227.22,6316.0
2025-01-15 12:30:00,227.5,228.18,227.06,227.31,4910.0,227.5,228.18,227.06,227.31,4910.0
2025-01-15 13:00:00,227.17,227.86,226.7,227.61,3558.0,227.17,227.86,226.7,227.61,3558.0
2025-01-15 13:30:00,227.61,228.08,227.04,227.56,8440.0,227.61,228.08,227.04,227.56,8440.0
2025-01-15 14:00:00,227.57,229.04,227.4,229.0,9037.0,227.57,229.04,227.4,229.0,9037.0
2025-01-15 14:30:00,228.79,228.79,227.76,227.78,3157.0,228.79,228.79,227.76,227.78,3157.0
2025-01-15 15:00:00,227.8,228.31,227.65,228.0,15632.0,227.8,228.31,227.65,228.0,15632.0
2025-01-15 15:30:00,228.11,229.15,227.84,228.64,37758.0,228.11,229.15,227.84,228.64,37758.0
2025-01-16 09:30:00,227.85,228.92,227.21,227.66,8134.0,227.85,228.92,227.21,227.66,8134.0
2025-01-16 10:00:00,227.61,228.61,227.14,227.36,6845.0,227.61,228.61,227.14,227.36,6845.0
2025-01-16 10:30:00,227.11,227.84,226.71,226.99,19913.0,227.11,227.84,226.71,226.99,19913.0
2025-01-16 11:00:00,227.41,228.92,226.96,228.92,12869.0,227.41,228.92,226.96,228.92,12869.0
2025-01-16 11:30:00,228.61,228.75,227.7,228.7,8676.0,228.61,228.75,227.7,228.7,8676.0
2025-01-16 12:00:00,228.82,228.96,228.67,228.96,2947.0,228.82,228.96,228.67,228.96,2947.0
2025-01-16 12:30:00,228.96,229.0,228.06,228.4,6652.0,228.96,229.0,228.06,228.4,6652.0
2025-01-16 13:00:00,228.23,229.14,227.95,229.14,1201.0,228.23,229.14,227.95,229.14,1201.0
2025-01-16 13:30:00,228.8,229.89,228.64,228.72,4070.0,228.8,229.89,228.64,228.72,4070.0
2025-01-16 14:00:00,228.93,229.72,228.93,229.71,3585.0,228.93,229.72,228.93,229.71,3585.0
2025-01-16 14:30:00,229.73,229.91,229.12,229.38,3771.0,229.73,229.91,229.12,229.38,3771.0
2025-01-16 15:00:00,229.33,229.36,228.5,228.75,1430.0,229.33,229.36,228.5,228.75,1430.0
2025-01-16 15:30:00,229.02,230.26,228.82,229.09,21774.0,229.02,230.26,228.82,229.09,21774.0
2025-01-17 09:30:00,231.98,232.02,229.65,229.8,38618.0,231.98,232.02,229.65,229.8,38618.0
2025-01-17 10:00:00,229.5,229.51,228.56,228.82,14189.0,229.5,229.51,228.56,228.82,14189.0
2025-01-17 10:30:00,228.5,229.32,227.99,229.32,2651.0,228.5,229.32,227.99,229.32,2651.0
2025-01-17 11:00:00,229.21,229.22,228.56,229.15,12265.0,229.21,229.22,228.56,229.15,12265.0
2025-01-17 11:30:00,229.39,229.74,229.05,229.65,8901.0,229.39,229.74,229.05,229.65,8901.0
2025-01-17 12:00:00,229.2,229.68,228.94,229.28,3114.0,229.2,229.68,228.94,229.28,3114.0
2025-01-17 12:30:00,229.44,229.98,229.42,229.69,2822.0,229.44,229.98,229.42,229.69,2822.0
2025-01-17 13:00:00,229.75,229.75,229.0,229.21,4065.0,229.75,229.75,229.0,229.21,4065.0
2025-01-17 13:30:00,229.18,229.38,228.93,229.15,8691.0,229.18,229.38,228.93,229.15,8691.0
2025-01-17 14:00:00,229.09,229.55,229.09,229.18,2408.0,229.09,229.55,229.09,229.18,2408.0
2025-01-17 14:30:00,229.18,229.21,228.61,228.93,16439.0,229.18,229.21,228.61,228.93,16439.0
2025-01-17 15:00:00,229.09,229.81,229.02,229.22,8115.0,229.09,229.81,229.02,229.22,8115.0
2025-01-17 15:30:00,229.56,230.38,228.8,229.24,40385.0,229.56,230.38,228.8,229.24,40385.0
2025-01-21 09:30:00,232.75,232.97,230.5,230.5,11935.0,232.75,232.97,230.5,230.5,11935.0
2025-01-21 10:00:00,231.15,231.48,228.88,230.75,5507.0,231.15,231.48,228.88,230.75,5507.0
2025-01-21 10:30:00,231.36,231.36,230.14,231.12,5287.0,231.36,231.36,230.14,231.12,5287.0
2025-01-21 11:00:00,230.99,232.37,230.96,232.05,4906.0,230.99,232.37,230.96,232.05,4906.0
2025-01-21 11:30:00,232.11,233.14,231.91,232.76,7779.0,232.11,233.14,231.91,232.76,7779.0
2025-01-21 12:00:00,232.81,235.22,232.71,234.8,11551.0,232.81,235.22,232.71,234.8,11551.0
2025-01-21 12:30:00,235.26,237.26,235.18,236.97,16010.0,235.26,237.26,235.18,236.97,16010.0
2025-01-21 13:00:00,237.02,237.16,236.23,237.14,11553.0,237.02,237.16,236.23,237.14,11553.0
2025-01-21 13:30:00,237.01,238.77,236.95,238.54,23113.0,237.01,238.77,236.95,238.54,23113.0
2025-01-21 14:00:00,238.53,238.65,237.86,238.43,15648.0,238.53,238.65,237.86,238.43,15648.0
2025-01-21 14:30:00,238.43,238.43,237.7,237.99,18622.0,238.43,238.43,237.7,237.99,18622.0
2025-01-21 15:00:00,237.84,238.0,236.45,237.37,19766.0,237.84,238.0,236.45,237.37,19766.0
2025-01-21 15:30:00,237.19,238.28,236.93,237.31,109184.0,237.19,238.28,236.93,237.31,109184.0
2025-01-22 09:30:00,238.05,238.05,229.15,231.05,115425.0,238.05,238.05,229.15,231.05,115425.0
2025-01-22 10:00:00,230.49,232.17,230.43,231.28,7426.0,230.49,232.17,230.43,231.28,7426.0
2025-01-22 10:30:00,230.81,232.03,230.81,230.87,15553.0,230.81,232.03,230.81,230.87,15553.0
2025-01-22 11:00:00,231.14,233.84,231.14,233.84,37774.0,231.14,233.84,231.14,233.84,37774.0
2025-01-22 11:30:00,233.71,233.89,231.76,233.48,22279.0,233.71,233.89,231.76,233.48,22279.0
2025-01-22 12:00:00,233.41,234.27,233.19,233.49,51256.0,233.41,234.27,233.19,233.49,51256.0
2025-01-22 12:30:00,233.28,233.71,232.82,233.44,20495.0,233.28,233.71,232.82,233.44,20495.0
2025-01-22 13:00:00,233.53,234.36,232.73,234.31,52395.0,233.53,234.36,232.73,234.31,52395.0
2025-01-22 13:30:00,234.3,235.7,234.24,235.04,16809.0,234.3,235.7,234.24,235.04,16809.0
2025-01-22 14:00:00,235.13,235.35,234.31,234.85,15826.0,235.13,235.35,234.31,234.85,15826.0
2025-01-22 14:30:00,234.55,235.3,234.0,234.65,21299.0,234.55,235.3,234.0,234.65,21299.0
2025-01-22 15:00:00,234.65,235.34,234.35,234.43,67243.0,234.65,235.34,234.35,234.43,67243.0
2025-01-22 15:30:00,234.65,235.9,234.43,235.25,175426.0,234.65,235.9,234.43,235.25,175426.0
2025-01-23 09:30:00,236.0,238.54,235.75,236.34,16854.0,236.0,238.54,235.75,236.34,16854.0
2025-01-23 10:00:00,236.34,238.31,235.9,237.93,13499.0,236.34,238.31,235.9,237.93,13499.0
2025-01-23 10:30:00,237.89,240.54,237.89,240.54,9626.0,237.89,240.54,237.89,240.54,9626.0
2025-01-23 11:00:00,240.58,241.8,239.95,241.8,28823.0,240.58,241.8,239.95,241.8,28823.0
2025-01-23 11:30:00,241.69,243.22,241.54,242.71,13698.0,241.69,243.22,241.54,242.71,13698.0
2025-01-23 12:00:00,242.76,244.14,242.51,243.88,17032.0,242.76,244.14,242.51,243.88,17032.0
2025-01-23 12:30:00,243.88,244.98,243.67,244.31,20457.0,243.88,244.98,243.67,244.31,20457.0
2025-01-23 13:00:00,244.05,244.57,243.84,244.33,12368.0,244.05,244.57,243.84,244.33,12368.0
2025-01-23 13:30:00,244.33,244.35,242.87,243.66,39077.0,244.33,244.35,242.87,243.66,39077.0
2025-01-23 14:00:00,243.52,243.55,242.78,243.3,10418.0,243.52,243.55,242.78,243.3,10418.0
2025-01-23 14:30:00,243.3,244.09,243.14,243.3,18303.0,243.3,244.09,243.14,243.3,18303.0
2025-01-23 15:00:00,243.29,244.55,242.98,243.29,15263.0,243.29,244.55,242.98,243.29,15263.0
2025-01-23 15:30:00,243.29,245.65,243.13,245.25,71056.0,243.29,245.65,243.13,245.25,71056.0
2025-01-24 09:30:00,244.66,246.0,244.66,245.91,26460.0,244.66,246.0,244.66,245.91,26460.0
2025-01-24 10:00:00,245.94,247.89,245.7,247.41,16574.0,245.94,247.89,245.7,247.41,16574.0
2025-01-24 10:30:00,247.36,248.78,247.35,248.0,32102.0,247.36,248.78,247.35,248.0,32102.0
2025-01-24 11:00:00,248.2,248.9,247.9,248.88,13082.0,248.2,248.9,247.9,248.88,13082.0
2025-01-24 11:30:00,248.83,248.89,248.1,248.75,14114.0,248.83,248.89,248.1,248.75,14114.0
2025-01-24 12:00:00,248.51,249.67,248.51,249.6,8092.0,248.51,249.67,248.51,249.6,8092.0
2025-01-24 12:30:00,249.34,249.68,249.06,249.68,23557.0,249.34,249.68,249.06,249.68,23557.0
2025-01-24 13:00:00,249.67,250.6,249.59,250.25,18402.0,249.67,250.6,249.59,250.25,18402.0
2025-01-24 13:30:00,250.26,251.13,250.25,250.69,23985.0,250.26,251.13,250.25,250.69,23985.0
2025-01-24 14:00:00,250.69,251.59,250.44,251.51,23664.0,250.69,251.59,250.44,251.51,23664.0
2025-01-24 14:30:00,251.55,251.62,251.15,251.34,16716.0,251.55,251.62,251.15,251.34,16716.0
2025-01-24 15:00:00,251.41,252.0,251.31,251.9,49843.0,251.41,252.0,251.31,251.9,49843.0
2025-01-24 15:30:00,251.76,252.73,251.29,252.54,71130.0,251.76,252.73,251.29,252.54,71130.0
2025-01-27 09:30:00,250.64,256.3,250.54,255.47,33210.0,250.64,256.3,250.54,255.47,33210.0
2025-01-27 10:00:00,255.78,256.5,254.99,256.0,16139.0,255.78,256.5,254.99,256.0,16139.0
2025-01-27 10:30:00,256.0,256.84,255.78,256.8,19271.0,256.0,256.84,255.78,256.8,19271.0
2025-01-27 11:00:00,256.6,257.24,255.0,255.23,31657.0,256.6,257.24,255.0,255.23,31657.0
2025-01-27 11:30:00,255.22,256.22,255.08,255.78,17680.0,255.22,256.22,255.08,255.78,17680.0
2025-01-27 12:00:00,255.51,256.79,255.5,256.79,16230.0,255.51,256.79,255.5,256.79,16230.0
2025-01-27 12:30:00,256.41,256.54,255.06,255.71,13208.0,256.41,256.54,255.06,255.71,13208.0
2025-01-27 13:00:00,255.71,256.23,255.11,255.76,31909.0,255.71,256.23,255.11,255.76,31909.0
2025-01-27 13:30:00,255.7,255.7,255.02,255.34,65065.0,255.7,255.7,255.02,255.34,65065.0
2025-01-27 14:00:00,255.34,256.4,254.64,256.4,27861.0,255.34,256.4,254.64,256.4,27861.0
2025-01-27 14:30:00,256.11,256.11,254.23,254.71,67359.0,256.11,256.11,254.23,254.71,67359.0
2025-01-27 15:00:00,254.6,255.09,252.07,252.19,23905.0,254.6,255.09,252.07,252.19,23905.0
2025-01-27 15:30:00,252.41,252.45,251.04,252.08,73198.0,252.41,252.45,251.04,252.08,73198.0
2025-01-28 09:30:00,249.55,251.31,248.25,250.72,10818.0,249.55,251.31,248.25,250.72,10818.0
2025-01-28 10:00:00,250.64,254.75,250.59,254.75,13329.0,250.64,254.75,250.59,254.75,13329.0
2025-01-28 10:30:00,254.56,256.15,254.37,254.81,18416.0,254.56,256.15,254.37,254.81,18416.0
2025-01-28 11:00:00,255.08,255.37,252.96,252.96,12483.0,255.08,255.37,252.96,252.96,12483.0
2025-01-28 11:30:00,252.99,254.39,252.84,254.39,12505.0,252.99,254.39,252.84,254.39,12505.0
2025-01-28 12:00:00,254.13,254.13,253.07,253.63,13857.0,254.13,254.13,253.07,253.63,13857.0
2025-01-28 12:30:00,253.71,254.25,253.55,253.77,6783.0,253.71,254.25,253.55,253.77,6783.0
2025-01-28 13:00:00,253.77,254.25,253.25,253.26,7898.0,253.77,254.25,253.25,253.26,7898.0
2025-01-28 13:30:00,253.0,253.56,252.5,252.77,5826.0,253.0,253.56,252.5,252.77,5826.0
2025-01-28 14:00:00,252.79,253.83,252.51,253.83,9958.0,252.79,253.83,252.51,253.83,9958.0
2025-01-28 14:30:00,253.73,254.39,253.04,254.39,5177.0,253.73,254.39,253.04,254.39,5177.0
2025-01-28 15:00:00,254.31,254.31,252.92,253.67,10036.0,254.31,254.31,252.92,253.67,10036.0
2025-01-28 15:30:00,253.82,255.54,253.63,255.31,76660.0,253.82,255.54,253.63,255.31,76660.0
2025-01-29 09:30:00,254.88,255.05,251.35,251.35,10932.0,254.88,255.05,251.35,251.35,10932.0
2025-01-29 10:00:00,251.64,251.64,249.46,249.46,2731.0,251.64,251.64,249.46,249.46,2731.0
2025-01-29 10:30:00,249.42,251.14,249.01,250.9,10529.0,249.42,251.14,249.01,250.9,10529.0
2025-01-29 11:00:00,250.69,251.55,249.9,251.28,9423.0,250.69,251.55,249.9,251.28,9423.0
2025-01-29 11:30:00,250.32,251.24,250.31,250.31,3101.0,250.32,251.24,250.31,250.31,3101.0
2025-01-29 12:00:00,250.69,251.69,250.68,251.19,4605.0,250.69,251.69,250.68,251.19,4605.0
2025-01-29 12:30:00,251.15,251.28,250.38,250.41,2706.0,251.15,251.28,250.38,250.41,2706.0
2025-01-29 13:00:00,250.59,251.04,249.65,250.93,3346.0,250.59,251.04,249.65,250.93,3346.0
2025-01-29 13:30:00,250.9,251.5,250.76,251.44,3395.0,250.9,251.5,250.76,251.44,3395.0
2025-01-29 14:00:00,251.1,251.31,249.13,250.68,20348.0,251.1,251.31,249.13,250.68,20348.0
2025-01-29 14:30:00,250.51,252.63,250.5,251.19,18374.0,250.51,252.63,250.5,251.19,18374.0
2025-01-29 15:00:00,251.13,252.79,250.48,252.51,12353.0,251.13,252.79,250.48,252.51,12353.0
2025-01-29 15:30:00,252.05,252.56,251.01,251.85,31545.0,252.05,252.56,251.01,251.85,31545.0
2025-01-30 09:30:00,254.0,256.7,253.5,254.92,10896.0,254.0,256.7,253.5,254.92,10896.0
2025-01-30 10:00:00,254.31,255.98,253.75,255.28,12825.0,254.31,255.98,253.75,255.28,12825.0
2025-01-30 10:30:00,254.74,256.09,254.08,254.14,5699.0,254.74,256.09,254.08,254.14,5699.0
2025-01-30 11:00:00,253.9,254.62,253.84,254.0,6958.0,253.9,254.62,253.84,254.0,6958.0
2025-01-30 11:30:00,254.09,255.79,254.09,255.26,14373.0,254.09,255.79,254.09,255.26,14373.0
2025-01-30 12:00:00,255.14,255.31,254.31,254.51,12029.0,255.14,255.31,254.31,254.51,12029.0
2025-01-30 12:30:00,254.37,254.37,253.11,253.22,4248.0,254.37,254.37,253.11,253.22,4248.0
2025-01-30 13:00:00,253.22,253.56,251.85,253.53,16031.0,253.22,253.56,251.85,253.53,16031.0
2025-01-30 13:30:00,253.43,253.63,253.09,253.28,5178.0,253.43,253.63,253.09,253.28,5178.0
2025-01-30 14:00:00,253.18,253.18,251.63,251.63,5329.0,253.18,253.18,251.63,251.63,5329.0
2025-01-30 14:30:00,251.4,252.27,251.03,251.7,11133.0,251.4,252.27,251.03,251.7,11133.0
2025-01-30 15:00:00,251.68,253.41,251.64,253.05,17021.0,251.68,253.41,251.64,253.05,17021.0
2025-01-30 15:30:00,252.8,252.91,249.68,250.73,63439.0,252.8,252.91,249.68,250.73,63439.0
2025-01-31 09:30:00,251.69,253.97,250.8,252.22,8361.0,251.69,253.97,250.8,252.22,8361.0
2025-01-31 10:00:00,253.29,253.46,252.06,252.76,6260.0,253.29,253.46,252.06,252.76,6260.0
2025-01-31 10:30:00,252.77,253.37,252.29,253.13,12892.0,252.77,253.37,252.29,253.13,12892.0
2025-01-31 11:00:00,253.13,253.56,252.84,253.28,6122.0,253.13,253.56,252.84,253.28,6122.0
2025-01-31 11:30:00,253.29,253.86,252.51,253.56,8345.0,253.29,253.86,252.51,253.56,8345.0
2025-01-31 12:00:00,253.77,254.39,252.74,254.39,10026.0,253.77,254.39,252.74,254.39,10026.0
2025-01-31 12:30:00,254.29,254.44,253.8,254.29,4261.0,254.29,254.44,253.8,254.29,4261.0
2025-01-31 13:00:00,254.29,254.29,252.86,252.99,14492.0,254.29,254.29,252.86,252.99,14492.0
2025-01-31 13:30:00,252.99,253.6,252.93,253.09,27871.0,252.99,253.6,252.93,253.09,27871.0
2025-01-31 14:00:00,253.09,253.47,251.12,251.61,71336.0,253.09,253.47,251.12,251.61,71336.0
2025-01-31 14:30:00,251.71,252.66,250.5,252.28,31918.0,251.71,252.66,250.5,252.28,31918.0
2025-01-31 15:00:00,252.05,253.25,251.37,252.72,18352.0,252.05,253.25,251.37,252.72,18352.0
2025-01-31 15:30:00,252.72,253.95,252.71,253.69,70277.0,252.72,253.95,252.71,253.69,70277.0
2025-02-03 09:30:00,249.61,251.89,247.46,249.13,21253.0,249.61,251.89,247.46,249.13,21253.0
2025-02-03 10:00:00,249.12,251.47,248.52,251.47,15662.0,249.12,251.47,248.52,251.47,15662.0
2025-02-03 10:30:00,251.47,254.46,251.05,254.08,14978.0,251.47,254.46,251.05,254.08,14978.0
2025-02-03 11:00:00,254.24,255.42,253.94,254.83,12794.0,254.24,255.42,253.94,254.83,12794.0
2025-02-03 11:30:00,255.19,255.5,254.11,254.11,11319.0,255.19,255.5,254.11,254.11,11319.0
2025-02-03 12:00:00,254.4,255.85,254.3,255.67,8916.0,254.4,255.85,254.3,255.67,8916.0
2025-02-03 12:30:00,255.57,255.72,253.94,254.0,14285.0,255.57,255.72,253.94,254.0,14285.0
2025-02-03 13:00:00,253.98,254.89,253.52,254.41,11256.0,253.98,254.89,253.52,254.41,11256.0
2025-02-03 13:30:00,254.78,255.25,254.62,255.24,10085.0,254.78,255.25,254.62,255.24,10085.0
2025-02-03 14:00:00,255.49,255.99,254.42,255.34,18068.0,255.49,255.99,254.42,255.34,18068.0
2025-02-03 14:30:00,255.45,256.46,255.23,256.0,15827.0,255.45,256.46,255.23,256.0,15827.0
2025-02-03 15:00:00,255.71,257.09,255.55,255.87,19837.0,255.71,257.09,255.55,255.87,19837.0
2025-02-03 15:30:00,255.72,257.13,255.03,256.42,82373.0,255.72,257.13,255.03,256.42,82373.0
2025-02-04 09:30:00,254.67,258.81,254.06,257.49,14302.0,254.67,258.81,254.06,257.49,14302.0
2025-02-04 10:00:00,258.12,258.21,254.81,256.07,4175.0,258.12,258.21,254.81,256.07,4175.0
2025-02-04 10:30:00,255.42,256.65,255.42,256.1,2824.0,255.42,256.65,255.42,256.1,2824.0
2025-02-04 11:00:00,256.37,256.4,254.68,255.26,7014.0,256.37,256.4,254.68,255.26,7014.0
2025-02-04 11:30:00,254.94,255.37,253.69,254.29,4391.0,254.94,255.37,253.69,254.29,4391.0
2025-02-04 12:00:00,254.4,254.52,253.16,253.54,5437.0,254.4,254.52,253.16,253.54,5437.0
2025-02-04 12:30:00,253.55,254.97,253.54,254.97,4926.0,253.55,254.97,253.54,254.97,4926.0
2025-02-04 13:00:00,254.99,255.03,254.0,254.0,5612.0,254.99,255.03,254.0,254.0,5612.0
2025-02-04 13:30:00,254.0,255.04,253.99,254.73,7525.0,254.0,255.04,253.99,254.73,7525.0
2025-02-04 14:00:00,254.86,255.12,253.89,254.78,11870.0,254.86,255.12,253.89,254.78,11870.0
2025-02-04 14:30:00,254.69,255.43,254.69,254.91,4358.0,254.69,255.43,254.69,254.91,4358.0
2025-02-04 15:00:00,254.83,255.09,254.3,254.46,6387.0,254.83,255.09,254.3,254.46,6387.0
2025-02-04 15:30:00,254.46,255.43,254.17,255.29,48808.0,254.46,255.43,254.17,255.29,48808.0
2025-02-05 09:30:00,256.29,256.29,254.24,254.25,3955.0,256.29,256.29,254.24,254.25,3955.0
2025-02-05 10:00:00,254.84,255.08,252.83,253.51,10764.0,254.84,255.08,252.83,253.51,10764.0
2025-02-05 10:30:00,253.51,253.58,252.96,252.96,3975.0,253.51,253.58,252.96,252.96,3975.0
2025-02-05 11:00:00,253.08,253.84,252.51,253.84,8631.0,253.08,253.84,252.51,253.84,8631.0
2025-02-05 11:30:00,254.0,255.4,253.99,255.23,3132.0,254.0,255.4,253.99,255.23,3132.0
2025-02-05 12:00:00,255.63,256.84,255.16,256.23,7037.0,255.63,256.84,255.16,256.23,7037.0
2025-02-05 12:30:00,256.22,257.07,256.22,256.76,4901.0,256.22,257.07,256.22,256.76,4901.0
2025-02-05 13:00:00,256.88,257.15,256.31,256.96,15856.0,256.88,257.15,256.31,256.96,15856.0
2025-02-05 13:30:00,257.12,257.73,256.7,257.46,16571.0,257.12,257.73,256.7,257.46,16571.0
2025-02-05 14:00:00,257.45,258.61,257.41,257.41,3241.0,257.45,258.61,257.41,257.41,3241.0
2025-02-05 14:30:00,258.03,258.56,257.34,257.34,18101.0,258.03,258.56,257.34,257.34,18101.0
2025-02-05 15:00:00,257.41,258.47,257.0,258.1,12926.0,257.41,258.47,257.0,258.1,12926.0
2025-02-05 15:30:00,258.06,258.18,257.1,257.49,64076.0,258.06,258.18,257.1,257.49,64076.0
2025-02-06 09:30:00,258.5,263.36,256.96,262.34,31707.0,258.5,263.36,256.96,262.34,31707.0
2025-02-06 10:00:00,263.0,265.39,262.66,262.91,50183.0,263.0,265.39,262.66,262.91,50183.0
2025-02-06 10:30:00,262.8,263.27,261.81,262.71,9776.0,262.8,263.27,261.81,262.71,9776.0
2025-02-06 11:00:00,263.0,263.93,262.69,263.15,10192.0,263.0,263.93,262.69,263.15,10192.0
2025-02-06 11:30:00,263.15,263.46,262.25,262.65,26921.0,263.15,263.46,262.25,262.65,26921.0
2025-02-06 12:00:00,262.65,262.87,261.53,262.87,11302.0,262.65,262.87,261.53,262.87,11302.0
2025-02-06 12:30:00,262.86,263.32,262.62,263.32,15901.0,262.86,263.32,262.62,263.32,15901.0
2025-02-06 13:00:00,263.71,264.34,262.89,264.0,7852.0,263.71,264.34,262.89,264.0,7852.0
2025-02-06 13:30:00,264.0,264.21,262.78,263.0,10151.0,264.0,264.21,262.78,263.0,10151.0
2025-02-06 14:00:00,263.32,263.98,262.65,263.28,8056.0,263.32,263.98,262.65,263.28,8056.0
2025-02-06 14:30:00,263.08,265.26,262.61,264.73,24372.0,263.08,265.26,262.61,264.73,24372.0
2025-02-06 15:00:00,264.77,265.19,264.43,265.13,18692.0,264.77,265.19,264.43,265.13,18692.0
2025-02-06 15:30:00,265.09,265.32,263.76,264.48,45887.0,265.09,265.32,263.76,264.48,45887.0
2025-02-07 09:30:00,267.69,267.69,263.85,266.7,13048.0,267.69,267.69,263.85,266.7,13048.0
2025-02-07 10:00:00,266.7,266.8,265.43,266.17,14669.0,266.7,266.8,265.43,266.17,14669.0
2025-02-07 10:30:00,265.92,266.99,262.69,263.13,12834.0,265.92,266.99,262.69,263.13,12834.0
2025-02-07 11:00:00,263.13,263.85,261.39,261.81,7987.0,263.13,263.85,261.39,261.81,7987.0
2025-02-07 11:30:00,261.66,262.05,259.06,260.1,7264.0,261.66,262.05,259.06,260.1,7264.0
2025-02-07 12:00:00,260.33,260.63,259.69,259.94,3723.0,260.33,260.63,259.69,259.94,3723.0
2025-02-07 12:30:00,260.08,260.89,260.08,260.48,2304.0,260.08,260.89,260.08,260.48,2304.0
2025-02-07 13:00:00,260.46,261.8,260.46,260.95,5889.0,260.46,261.8,260.46,260.95,5889.0
2025-02-07 13:30:00,261.07,262.2,260.23,260.68,5063.0,261.07,262.2,260.23,260.68,5063.0
2025-02-07 14:00:00,260.84,261.45,260.59,260.94,6074.0,260.84,261.45,260.59,260.94,6074.0
2025-02-07 14:30:00,260.57,261.52,260.44,261.48,4282.0,260.57,261.52,260.44,261.48,4282.0
2025-02-07 15:00:00,261.31,261.49,260.63,260.77,6875.0,261.31,261.49,260.63,260.77,6875.0
2025-02-07 15:30:00,261.02,261.6,260.13,260.68,35138.0,261.02,261.6,260.13,260.68,35138.0
2025-02-10 09:30:00,261.73,261.73,258.12,258.12,10936.0,261.73,261.73,258.12,258.12,10936.0
2025-02-10 10:00:00,259.0,259.79,258.52,258.85,4163.0,259.0,259.79,258.52,258.85,4163.0
2025-02-10 10:30:00,259.39,259.91,258.91,258.91,3059.0,259.39,259.91,258.91,258.91,3059.0
2025-02-10 11:00:00,259.08,259.85,258.89,259.85,10500.0,259.08,259.85,258.89,259.85,10500.0
2025-02-10 11:30:00,259.76,260.59,259.58,260.34,2780.0,259.76,260.59,259.58,260.34,2780.0
2025-02-10 12:00:00,260.15,261.14,260.14,261.05,2792.0,260.15,261.14,260.14,261.05,2792.0
2025-02-10 12:30:00,261.2,261.34,260.84,261.03,1204.0,261.2,261.34,260.84,261.03,1204.0
2025-02-10 13:00:00,261.27,262.12,261.27,262.0,2322.0,261.27,262.12,261.27,262.0,2322.0
2025-02-10 13:30:00,262.0,262.07,261.68,261.99,2671.0,262.0,262.07,261.68,261.99,2671.0
2025-02-10 14:00:00,262.0,262.0,260.22,260.53,7776.0,262.0,262.0,260.22,260.53,7776.0
2025-02-10 14:30:00,260.71,260.8,260.04,260.05,2740.0,260.71,260.8,260.04,260.05,2740.0
2025-02-10 15:00:00,259.94,260.07,259.11,259.34,6451.0,259.94,260.07,259.11,259.34,6451.0
2025-02-10 15:30:00,259.31,260.15,258.83,260.11,29449.0,259.31,260.15,258.83,260.11,29449.0
2025-02-11 09:30:00,259.78,260.16,258.75,259.35,7047.0,259.78,260.16,258.75,259.35,7047.0
2025-02-11 10:00:00,260.34,261.46,260.07,260.5,4485.0,260.34,261.46,260.07,260.5,4485.0
2025-02-11 10:30:00,260.29,261.83,260.27,261.58,5245.0,260.29,261.83,260.27,261.58,5245.0
2025-02-11 11:00:00,261.58,261.66,260.84,261.06,8933.0,261.58,261.66,260.84,261.06,8933.0
2025-02-11 11:30:00,261.06,261.28,260.25,261.27,12520.0,261.06,261.28,260.25,261.27,12520.0
2025-02-11 12:00:00,260.99,261.3,260.57,260.88,3628.0,260.99,261.3,260.57,260.88,3628.0
2025-02-11 12:30:00,260.5,260.96,260.08,260.09,1474.0,260.5,260.96,260.08,260.09,1474.0
2025-02-11 13:00:00,259.63,260.1,259.25,259.25,6224.0,259.63,260.1,259.25,259.25,6224.0
2025-02-11 13:30:00,260.07,261.41,259.73,261.17,10993.0,260.07,261.41,259.73,261.17,10993.0
2025-02-11 14:00:00,261.22,262.0,260.91,261.82,7275.0,261.22,262.0,260.91,261.82,7275.0
2025-02-11 14:30:00,262.19,263.13,261.97,262.72,32122.0,262.19,263.13,261.97,262.72,32122.0
2025-02-11 15:00:00,262.49,263.75,261.55,263.21,82117.0,262.49,263.75,261.55,263.21,82117.0
2025-02-11 15:30:00,263.46,264.55,262.04,263.91,155733.0,263.46,264.55,262.04,263.91,155733.0
2025-02-12 09:30:00,260.0,261.0,258.54,259.37,37303.0,260.0,261.0,258.54,259.37,37303.0
2025-02-12 10:00:00,259.07,259.07,256.48,257.57,9156.0,259.07,259.07,256.48,257.57,9156.0
2025-02-12 10:30:00,257.9,258.75,257.68,257.69,2705.0,257.9,258.75,257.68,257.69,2705.0
2025-02-12 11:00:00,257.22,258.32,257.06,257.2,3698.0,257.22,258.32,257.06,257.2,3698.0
2025-02-12 11:30:00,257.02,258.5,256.62,258.48,16020.0,257.02,258.5,256.62,258.48,16020.0
2025-02-12 12:00:00,258.74,263.95,258.68,261.5,42781.0,258.74,263.95,258.68,261.5,42781.0
2025-02-12 12:30:00,261.5,265.04,261.15,263.71,37606.0,261.5,265.04,261.15,263.71,37606.0
2025-02-12 13:00:00,263.44,266.54,263.44,265.78,23773.0,263.44,266.54,263.44,265.78,23773.0
2025-02-12 13:30:00,265.84,266.19,264.21,264.81,23445.0,265.84,266.19,264.21,264.81,23445.0
2025-02-12 14:00:00,264.81,265.08,263.38,264.57,16443.0,264.81,265.08,263.38,264.57,16443.0
2025-02-12 14:30:00,264.58,266.08,264.28,265.5,21708.0,264.58,266.08,264.28,265.5,21708.0
2025-02-12 15:00:00,265.6,265.95,264.76,264.84,18047.0,265.6,265.95,264.76,264.84,18047.0
2025-02-12 15:30:00,264.71,265.37,264.34,265.15,55022.0,264.71,265.37,264.34,265.15,55022.0
2025-02-13 09:30:00,266.0,268.28,263.8,266.15,21200.0,266.0,268.28,263.8,266.15,21200.0
2025-02-13 10:00:00,266.31,266.33,263.9,264.91,11813.0,266.31,266.33,263.9,264.91,11813.0
2025-02-13 10:30:00,265.71,265.71,264.26,264.47,12304.0,265.71,265.71,264.26,264.47,12304.0
2025-02-13 11:00:00,264.47,265.07,264.46,264.84,2489.0,264.47,265.07,264.46,264.84,2489.0
2025-02-13 11:30:00,264.82,265.43,264.19,264.36,16200.0,264.82,265.43,264.19,264.36,16200.0
2025-02-13 12:00:00,264.11,265.22,264.1,264.75,12661.0,264.11,265.22,264.1,264.75,12661.0
2025-02-13 12:30:00,264.75,264.96,263.95,264.31,25008.0,264.75,264.96,263.95,264.31,25008.0
2025-02-13 13:00:00,264.12,265.79,263.45,265.45,9895.0,264.12,265.79,263.45,265.45,9895.0
2025-02-13 13:30:00,265.5,266.31,265.25,265.59,7593.0,265.5,266.31,265.25,265.59,7593.0
2025-02-13 14:00:00,265.5,267.79,265.5,267.6,18075.0,265.5,267.79,265.5,267.6,18075.0
2025-02-13 14:30:00,267.96,268.71,267.09,267.44,10682.0,267.96,268.71,267.09,267.44,10682.0
2025-02-13 15:00:00,267.46,268.75,267.09,267.75,20650.0,267.46,268.75,267.09,267.75,20650.0
2025-02-13 15:30:00,267.82,267.92,266.67,267.62,34626.0,267.82,267.92,266.67,267.62,34626.0
2025-02-14 09:30:00,267.63,268.01,265.4,266.29,12270.0,267.63,268.01,265.4,266.29,12270.0
2025-02-14 10:00:00,266.28,266.49,264.16,264.46,24284.0,266.28,266.49,264.16,264.46,24284.0
2025-02-14 10:30:00,264.2,266.09,263.52,265.06,11616.0,264.2,266.09,263.52,265.06,11616.0
2025-02-14 11:00:00,264.34,265.68,264.09,264.75,3764.0,264.34,265.68,264.09,264.75,3764.0
2025-02-14 11:30:00,264.6,265.04,264.12,264.8,7312.0,264.6,265.04,264.12,264.8,7312.0
2025-02-14 12:00:00,264.67,264.67,263.76,264.13,6965.0,264.67,264.67,263.76,264.13,6965.0
2025-02-14 12:30:00,264.12,264.5,263.76,264.34,2537.0,264.12,264.5,263.76,264.34,2537.0
2025-02-14 13:00:00,264.18,264.21,264.08,264.15,4100.0,264.18,264.21,264.08,264.15,4100.0
2025-02-14 13:30:00,264.11,265.34,264.11,264.68,6638.0,264.11,265.34,264.11,264.68,6638.0
2025-02-14 14:00:00,264.92,265.21,264.55,265.12,3455.0,264.92,265.21,264.55,265.12,3455.0
2025-02-14 14:30:00,265.12,265.54,264.7,265.29,14221.0,265.12,265.54,264.7,265.29,14221.0
2025-02-14 15:00:00,264.81,265.04,264.17,264.21,8631.0,264.81,265.04,264.17,264.21,8631.0
2025-02-14 15:30:00,264.43,266.54,263.97,266.45,60640.0,264.43,266.54,263.97,266.45,60640.0
2025-02-18 09:30:00,265.91,269.0,262.41,262.41,33995.0,265.91,269.0,262.41,262.41,33995.0
2025-02-18 10:00:00,262.79,262.8,259.34,260.22,35313.0,262.79,262.8,259.34,260.22,35313.0
2025-02-18 10:30:00,260.22,263.09,260.22,263.06,14870.0,260.22,263.09,260.22,263.06,14870.0
2025-02-18 11:00:00,262.91,263.98,262.9,263.41,16006.0,262.91,263.98,262.9,263.41,16006.0
2025-02-18 11:30:00,263.58,263.89,261.89,262.25,35909.0,263.58,263.89,261.89,262.25,35909.0
2025-02-18 12:00:00,262.0,262.84,261.88,261.88,15514.0,262.0,262.84,261.88,261.88,15514.0
2025-02-18 12:30:00,261.83,262.07,261.1,261.31,8105.0,261.83,262.07,261.1,261.31,8105.0
2025-02-18 13:00:00,261.28,261.28,259.64,260.35,8827.0,261.28,261.28,259.64,260.35,8827.0
2025-02-18 13:30:00,260.35,260.37,259.78,260.1,12166.0,260.35,260.37,259.78,260.1,12166.0
2025-02-18 14:00:00,259.93,260.22,258.5,259.84,10730.0,259.93,260.22,258.5,259.84,10730.0
2025-02-18 14:30:00,259.87,260.82,259.7,260.59,10897.0,259.87,260.82,259.7,260.59,10897.0
2025-02-18 15:00:00,260.63,262.5,260.37,262.42,6302.0,260.63,262.5,260.37,262.42,6302.0
2025-02-18 15:30:00,262.62,263.39,260.57,260.83,128471.0,262.62,263.39,260.57,260.83,128471.0
2025-02-19 09:30:00,257.63,261.5,256.5,257.31,22029.0,257.63,261.5,256.5,257.31,22029.0
2025-02-19 10:00:00,256.93,258.31,256.16,256.62,11026.0,256.93,258.31,256.16,256.62,11026.0
2025-02-19 10:30:00,256.63,257.15,255.03,256.15,12068.0,256.63,257.15,255.03,256.15,12068.0
2025-02-19 11:00:00,255.87,256.9,255.74,256.2,6109.0,255.87,256.9,255.74,256.2,6109.0
2025-02-19 11:30:00,256.2,256.22,254.85,255.03,6598.0,256.2,256.22,254.85,255.03,6598.0
2025-02-19 12:00:00,255.15,257.66,255.14,256.85,11401.0,255.15,257.66,255.14,256.85,11401.0
2025-02-19 12:30:00,256.77,257.41,256.4,257.4,26600.0,256.77,257.41,256.4,257.4,26600.0
2025-02-19 13:00:00,256.85,257.28,256.24,257.03,6143.0,256.85,257.28,256.24,257.03,6143.0
2025-02-19 13:30:00,257.13,257.61,256.95,256.95,5233.0,257.13,257.61,256.95,256.95,5233.0
2025-02-19 14:00:00,257.0,257.79,256.91,257.64,15674.0,257.0,257.79,256.91,257.64,15674.0
2025-02-19 14:30:00,257.69,258.5,257.02,258.5,14503.0,257.69,258.5,257.02,258.5,14503.0
2025-02-19 15:00:00,258.43,258.43,256.75,256.75,33020.0,258.43,258.43,256.75,256.75,33020.0
2025-02-19 15:30:00,256.98,258.57,256.57,258.52,105265.0,256.98,258.57,256.57,258.52,105265.0
2025-02-20 09:30:00,235.34,241.04,220.13,220.14,204989.0,235.34,241.04,220.13,220.14,204989.0
2025-02-20 10:00:00,220.47,223.91,218.33,221.8,69837.0,220.47,223.91,218.33,221.8,69837.0
2025-02-20 10:30:00,221.54,222.76,216.46,217.11,42725.0,221.54,222.76,216.46,217.11,42725.0
2025-02-20 11:00:00,217.37,218.52,213.42,217.43,60419.0,217.37,218.52,213.42,217.43,60419.0
2025-02-20 11:30:00,217.57,221.99,216.19,220.33,41680.0,217.57,221.99,216.19,220.33,41680.0
2025-02-20 12:00:00,220.57,222.92,219.23,222.92,35612.0,220.57,222.92,219.23,222.92,35612.0
2025-02-20 12:30:00,222.92,224.89,221.0,224.69,61607.0,222.92,224.89,221.0,224.69,61607.0
2025-02-20 13:00:00,224.69,228.77,221.06,221.43,71358.0,224.69,228.77,221.06,221.43,71358.0
2025-02-20 13:30:00,221.58,221.82,218.58,219.48,38709.0,221.58,221.82,218.58,219.48,38709.0
2025-02-20 14:00:00,219.48,219.61,217.02,218.7,55570.0,219.48,219.61,217.02,218.7,55570.0
2025-02-20 14:30:00,218.8,222.14,218.53,222.14,45661.0,218.8,222.14,218.53,222.14,45661.0
2025-02-20 15:00:00,221.92,224.0,221.21,223.59,96786.0,221.92,224.0,221.21,223.59,96786.0
2025-02-20 15:30:00,223.59,227.49,222.93,225.04,271060.0,223.59,227.49,222.93,225.04,271060.0
2025-02-21 09:30:00,223.45,223.45,217.11,217.64,99921.0,223.45,223.45,217.11,217.64,99921.0
2025-02-21 10:00:00,217.35,218.94,215.5,215.77,34613.0,217.35,218.94,215.5,215.77,34613.0
2025-02-21 10:30:00,215.77,215.8,214.5,214.71,91444.0,215.77,215.8,214.5,214.71,91444.0
2025-02-21 11:00:00,214.67,215.65,211.7,211.86,68268.0,214.67,215.65,211.7,211.86,68268.0
2025-02-21 11:30:00,211.87,213.03,211.25,212.72,41940.0,211.87,213.03,211.25,212.72,41940.0
2025-02-21 12:00:00,212.73,214.15,212.26,213.25,177162.0,212.73,214.15,212.26,213.25,177162.0
2025-02-21 12:30:00,213.01,213.01,210.64,212.08,46591.0,213.01,213.01,210.64,212.08,46591.0
2025-02-21 13:00:00,212.08,212.65,211.05,211.3,28416.0,212.08,212.65,211.05,211.3,28416.0
2025-02-21 13:30:00,211.3,211.52,210.04,211.28,48974.0,211.3,211.52,210.04,211.28,48974.0
2025-02-21 14:00:00,211.28,211.75,209.29,209.34,28451.0,211.28,211.75,209.29,209.34,28451.0
2025-02-21 14:30:00,209.34,209.65,208.48,209.39,26186.0,209.34,209.65,208.48,209.39,26186.0
2025-02-21 15:00:00,209.28,209.61,208.35,209.39,26103.0,209.28,209.61,208.35,209.39,26103.0
2025-02-21 15:30:00,209.65,210.45,208.7,208.94,131457.0,209.65,210.45,208.7,208.94,131457.0
2025-02-24 09:30:00,208.56,213.01,208.12,208.41,39536.0,208.56,213.01,208.12,208.41,39536.0
2025-02-24 10:00:00,208.41,209.41,207.34,208.22,22566.0,208.41,209.41,207.34,208.22,22566.0
2025-02-24 10:30:00,207.79,209.31,207.09,208.42,30786.0,207.79,209.31,207.09,208.42,30786.0
2025-02-24 11:00:00,208.77,209.94,207.97,209.4,21348.0,208.77,209.94,207.97,209.4,21348.0
2025-02-24 11:30:00,209.58,211.34,209.29,211.32,47468.0,209.58,211.34,209.29,211.32,47468.0
2025-02-24 12:00:00,211.29,212.2,210.78,210.78,30835.0,211.29,212.2,210.78,210.78,30835.0
2025-02-24 12:30:00,210.71,210.72,208.35,209.21,55695.0,210.71,210.72,208.35,209.21,55695.0
2025-02-24 13:00:00,209.3,210.26,208.57,208.8,15100.0,209.3,210.26,208.57,208.8,15100.0
2025-02-24 13:30:00,208.61,209.85,208.47,209.17,25762.0,208.61,209.85,208.47,209.17,25762.0
2025-02-24 14:00:00,209.2,210.2,209.19,209.65,13564.0,209.2,210.2,209.19,209.65,13564.0
2025-02-24 14:30:00,209.65,210.3,209.64,209.81,16881.0,209.65,210.3,209.64,209.81,16881.0
2025-02-24 15:00:00,209.65,209.79,208.71,209.5,23108.0,209.65,209.79,208.71,209.5,23108.0
2025-02-24 15:30:00,209.39,209.39,207.19,207.46,103319.0,209.39,209.39,207.19,207.46,103319.0
2025-02-25 09:30:00,207.5,211.71,206.34,210.95,27424.0,207.5,211.71,206.34,210.95,27424.0
2025-02-25 10:00:00,210.44,211.73,209.01,210.55,25935.0,210.44,211.73,209.01,210.55,25935.0
2025-02-25 10:30:00,210.45,212.97,210.3,212.5,26278.0,210.45,212.97,210.3,212.5,26278.0
2025-02-25 11:00:00,212.5,212.79,211.58,212.47,25119.0,212.5,212.79,211.58,212.47,25119.0
2025-02-25 11:30:00,212.47,213.37,211.8,213.09,25295.0,212.47,213.37,211.8,213.09,25295.0
2025-02-25 12:00:00,212.84,213.08,209.47,210.99,24288.0,212.84,213.08,209.47,210.99,24288.0
2025-02-25 12:30:00,211.08,212.91,210.89,212.91,16021.0,211.08,212.91,210.89,212.91,16021.0
2025-02-25 13:00:00,212.71,213.0,211.47,211.48,21587.0,212.71,213.0,211.47,211.48,21587.0
2025-02-25 13:30:00,211.05,212.25,210.72,212.17,20202.0,211.05,212.25,210.72,212.17,20202.0
2025-02-25 14:00:00,212.23,212.77,211.72,212.05,20529.0,212.23,212.77,211.72,212.05,20529.0
2025-02-25 14:30:00,211.83,213.26,211.83,213.16,22790.0,211.83,213.26,211.83,213.16,22790.0
2025-02-25 15:00:00,213.07,213.53,212.59,213.41,32841.0,213.07,213.53,212.59,213.41,32841.0
2025-02-25 15:30:00,213.53,213.53,210.31,210.5,145578.0,213.53,213.53,210.31,210.5,145578.0
2025-02-26 09:30:00,208.98,211.75,208.98,210.9,21258.0,208.98,211.75,208.98,210.9,21258.0
2025-02-26 10:00:00,211.4,212.51,211.01,211.69,23271.0,211.4,212.51,211.01,211.69,23271.0
2025-02-26 10:30:00,211.86,214.11,211.4,214.1,18357.0,211.86,214.11,211.4,214.1,18357.0
2025-02-26 11:00:00,213.98,216.37,213.55,215.68,22718.0,213.98,216.37,213.55,215.68,22718.0
2025-02-26 11:30:00,215.68,216.36,214.87,215.7,29974.0,215.68,216.36,214.87,215.7,29974.0
2025-02-26 12:00:00,215.74,215.92,215.2,215.87,87795.0,215.74,215.92,215.2,215.87,87795.0
2025-02-26 12:30:00,216.02,216.46,215.45,216.46,22050.0,216.02,216.46,215.45,216.46,22050.0
2025-02-26 13:00:00,216.5,217.77,216.12,216.91,36842.0,216.5,217.77,216.12,216.91,36842.0
2025-02-26 13:30:00,216.81,217.78,215.3,215.81,257663.0,216.81,217.78,215.3,215.81,257663.0
2025-02-26 14:00:00,215.37,216.15,214.13,215.76,21491.0,215.37,216.15,214.13,215.76,21491.0
2025-02-26 14:30:00,215.72,215.75,214.2,214.33,15759.0,215.72,215.75,214.2,214.33,15759.0
2025-02-26 15:00:00,214.32,214.96,214.04,214.87,40948.0,214.32,214.96,214.04,214.87,40948.0
2025-02-26 15:30:00,214.53,215.21,212.45,213.33,115653.0,214.53,215.21,212.45,213.33,115653.0
2025-02-27 09:30:00,213.39,215.91,209.4,210.73,36385.0,213.39,215.91,209.4,210.73,36385.0
2025-02-27 10:00:00,211.84,213.41,210.64,213.41,16503.0,211.84,213.41,210.64,213.41,16503.0
2025-02-27 10:30:00,213.5,214.18,212.61,212.87,17442.0,213.5,214.18,212.61,212.87,17442.0
2025-02-27 11:00:00,212.6,213.54,212.6,212.92,13600.0,212.6,213.54,212.6,212.92,13600.0
2025-02-27 11:30:00,212.61,213.77,212.02,212.88,20625.0,212.61,213.77,212.02,212.88,20625.0
2025-02-27 12:00:00,212.88,213.35,212.16,213.35,15753.0,212.88,213.35,212.16,213.35,15753.0
2025-02-27 12:30:00,213.38,213.64,213.01,213.36,13930.0,213.38,213.64,213.01,213.36,13930.0
2025-02-27 13:00:00,213.36,214.26,213.36,213.81,10802.0,213.36,214.26,213.36,213.81,10802.0
2025-02-27 13:30:00,213.77,213.88,213.23,213.49,12097.0,213.77,213.88,213.23,213.49,12097.0
2025-02-27 14:00:00,213.5,214.47,213.18,213.19,21477.0,213.5,214.47,213.18,213.19,21477.0
2025-02-27 14:30:00,212.84,212.84,211.3,211.5,24360.0,212.84,212.84,211.3,211.5,24360.0
2025-02-27 15:00:00,211.73,211.73,210.1,210.31,56658.0,211.73,211.73,210.1,210.31,56658.0
2025-02-27 15:30:00,210.31,210.61,207.7,208.49,105175.0,210.31,210.61,207.7,208.49,105175.0
2025-02-28 09:30:00,208.3,209.31,206.34,208.59,28063.0,208.3,209.31,206.34,208.59,28063.0
2025-02-28 10:00:00,209.18,212.61,208.97,212.47,27022.0,209.18,212.61,208.97,212.47,27022.0
2025-02-28 10:30:00,212.46,212.66,210.84,211.2,7005.0,212.46,212.66,210.84,211.2,7005.0
2025-02-28 11:00:00,210.97,211.62,210.18,210.56,17986.0,210.97,211.62,210.18,210.56,17986.0
2025-02-28 11:30:00,210.24,210.68,208.05,208.86,28257.0,210.24,210.68,208.05,208.86,28257.0
2025-02-28 12:00:00,208.54,209.12,208.0,208.36,23927.0,208.54,209.12,208.0,208.36,23927.0
2025-02-28 12:30:00,208.03,208.68,207.76,207.87,15709.0,208.03,208.68,207.76,207.87,15709.0
2025-02-28 13:00:00,207.86,208.34,205.33,207.42,60812.0,207.86,208.34,205.33,207.42,60812.0
2025-02-28 13:30:00,206.95,207.34,203.71,204.09,43993.0,206.95,207.34,203.71,204.09,43993.0
2025-02-28 14:00:00,204.26,204.96,203.67,203.79,57702.0,204.26,204.96,203.67,203.79,57702.0
2025-02-28 14:30:00,203.78,205.11,203.65,204.55,53046.0,203.78,205.11,203.65,204.55,53046.0
2025-02-28 15:00:00,204.55,205.65,204.11,204.87,71619.0,204.55,205.65,204.11,204.87,71619.0
2025-02-28 15:30:00,204.71,206.28,203.28,206.27,298004.0,204.71,206.28,203.28,206.27,298004.0
2025-03-03 09:30:00,207.0,207.83,205.39,205.49,21506.0,207.0,207.83,205.39,205.49,21506.0
2025-03-03 10:00:00,204.95,206.28,204.56,205.49,46969.0,204.95,206.28,204.56,205.49,46969.0
2025-03-03 10:30:00,205.62,205.72,203.72,203.77,20338.0,205.62,205.72,203.72,203.77,20338.0
2025-03-03 11:00:00,203.97,204.49,202.88,203.9,51686.0,203.97,204.49,202.88,203.9,51686.0
2025-03-03 11:30:00,203.9,206.1,203.38,206.09,33250.0,203.9,206.1,203.38,206.09,33250.0
2025-03-03 12:00:00,206.0,206.61,205.85,206.32,11471.0,206.0,206.61,205.85,206.32,11471.0
2025-03-03 12:30:00,206.18,206.73,205.04,205.12,16263.0,206.18,206.73,205.04,205.12,16263.0
2025-03-03 13:00:00,205.11,205.16,203.3,203.31,16365.0,205.11,205.16,203.3,203.31,16365.0
2025-03-03 13:30:00,203.55,204.85,203.38,204.08,23960.0,203.55,204.85,203.38,204.08,23960.0
2025-03-03 14:00:00,204.08,204.99,203.16,203.16,24603.0,204.08,204.99,203.16,203.16,24603.0
2025-03-03 14:30:00,203.16,204.2,201.66,201.66,33198.0,203.16,204.2,201.66,201.66,33198.0
2025-03-03 15:00:00,201.74,201.74,198.66,198.66,32069.0,201.74,201.74,198.66,198.66,32069.0
2025-03-03 15:30:00,198.86,199.44,198.16,198.62,144496.0,198.86,199.44,198.16,198.62,144496.0
2025-03-04 09:30:00,196.06,198.53,195.75,197.33,28519.0,196.06,198.53,195.75,197.33,28519.0
2025-03-04 10:00:00,197.1,197.67,195.59,197.36,45286.0,197.1,197.67,195.59,197.36,45286.0
2025-03-04 10:30:00,197.15,198.85,197.12,197.97,21608.0,197.15,198.85,197.12,197.97,21608.0
2025-03-04 11:00:00,197.63,197.75,196.53,196.69,15958.0,197.63,197.75,196.53,196.69,15958.0
2025-03-04 11:30:00,196.75,198.41,196.75,198.36,16459.0,196.75,198.41,196.75,198.36,16459.0
2025-03-04 12:00:00,198.33,200.97,197.87,200.9,34371.0,198.33,200.97,197.87,200.9,34371.0
2025-03-04 12:30:00,200.65,201.06,199.29,199.29,16335.0,200.65,201.06,199.29,199.29,16335.0
2025-03-04 13:00:00,199.58,200.89,199.29,199.86,16608.0,199.58,200.89,199.29,199.86,16608.0
2025-03-04 13:30:00,199.8,200.03,198.77,199.33,74068.0,199.8,200.03,198.77,199.33,74068.0
2025-03-04 14:00:00,199.33,201.27,199.22,199.84,36780.0,199.33,201.27,199.22,199.84,36780.0
2025-03-04 14:30:00,200.04,202.03,199.84,201.9,31186.0,200.04,202.03,199.84,201.9,31186.0
2025-03-04 15:00:00,201.91,202.15,200.93,200.97,50568.0,201.91,202.15,200.93,200.97,50568.0
2025-03-04 15:30:00,200.87,200.87,196.84,197.91,122712.0,200.87,200.87,196.84,197.91,122712.0
2025-03-05 09:30:00,198.2,200.06,198.06,198.83,38856.0,198.2,200.06,198.06,198.83,38856.0
2025-03-05 10:00:00,199.0,200.59,198.4,198.69,21026.0,199.0,200.59,198.4,198.69,21026.0
2025-03-05 10:30:00,198.69,199.74,198.69,199.52,9113.0,198.69,199.74,198.69,199.52,9113.0
2025-03-05 11:00:00,199.25,199.25,197.66,197.91,26669.0,199.25,199.25,197.66,197.91,26669.0
2025-03-05 11:30:00,197.91,198.15,197.31,198.06,16278.0,197.91,198.15,197.31,198.06,16278.0
2025-03-05 12:00:00,198.06,198.94,197.35,198.94,22408.0,198.06,198.94,197.35,198.94,22408.0
2025-03-05 12:30:00,198.98,199.2,198.12,199.14,16814.0,198.98,199.2,198.12,199.14,16814.0
2025-03-05 13:00:00,199.24,200.08,198.55,199.79,25558.0,199.24,200.08,198.55,199.79,25558.0
2025-03-05 13:30:00,199.85,200.39,199.35,200.25,16283.0,199.85,200.39,199.35,200.25,16283.0
2025-03-05 14:00:00,200.31,201.4,200.31,201.05,12684.0,200.31,201.4,200.31,201.05,12684.0
2025-03-05 14:30:00,200.94,201.46,200.52,200.6,21281.0,200.94,201.46,200.52,200.6,21281.0
2025-03-05 15:00:00,200.6,201.06,199.99,200.43,27513.0,200.6,201.06,199.99,200.43,27513.0
2025-03-05 15:30:00,200.41,200.64,199.29,200.15,85857.0,200.41,200.64,199.29,200.15,85857.0
2025-03-06 09:30:00,197.76,199.36,196.16,199.34,28876.0,197.76,199.36,196.16,199.34,28876.0
2025-03-06 10:00:00,199.16,200.71,198.96,200.27,12192.0,199.16,200.71,198.96,200.27,12192.0
2025-03-06 10:30:00,200.84,201.64,200.41,201.53,4879.0,200.84,201.64,200.41,201.53,4879.0
2025-03-06 11:00:00,201.63,201.98,200.57,200.66,12945.0,201.63,201.98,200.57,200.66,12945.0
2025-03-06 11:30:00,200.66,201.16,199.71,199.74,18127.0,200.66,201.16,199.71,199.74,18127.0
2025-03-06 12:00:00,199.97,200.4,199.38,199.43,19778.0,199.97,200.4,199.38,199.43,19778.0
2025-03-06 12:30:00,199.59,199.74,198.19,198.8,9020.0,199.59,199.74,198.19,198.8,9020.0
2025-03-06 13:00:00,198.8,199.37,198.26,198.67,6462.0,198.8,199.37,198.26,198.67,6462.0
2025-03-06 13:30:00,198.72,198.72,197.72,198.13,6843.0,198.72,198.72,197.72,198.13,6843.0
2025-03-06 14:00:00,197.95,198.03,197.25,197.25,13485.0,197.95,198.03,197.25,197.25,13485.0
2025-03-06 14:30:00,197.25,199.09,197.17,197.56,20641.0,197.25,199.09,197.17,197.56,20641.0
2025-03-06 15:00:00,197.43,198.13,197.05,197.52,24723.0,197.43,198.13,197.05,197.52,24723.0
2025-03-06 15:30:00,197.63,197.83,196.3,197.17,63624.0,197.63,197.83,196.3,197.17,63624.0
2025-03-07 09:30:00,196.02,198.43,194.68,197.67,24238.0,196.02,198.43,194.68,197.67,24238.0
2025-03-07 10:00:00,197.41,198.25,196.3,196.3,12523.0,197.41,198.25,196.3,196.3,12523.0
2025-03-07 10:30:00,196.54,197.64,194.25,196.96,41862.0,196.54,197.64,194.25,196.96,41862.0
2025-03-07 11:00:00,196.64,198.1,195.79,196.09,16802.0,196.64,198.1,195.79,196.09,16802.0
2025-03-07 11:30:00,196.09,196.09,194.26,194.91,9903.0,196.09,196.09,194.26,194.91,9903.0
2025-03-07 12:00:00,195.01,195.85,194.8,195.84,9599.0,195.01,195.85,194.8,195.84,9599.0
2025-03-07 12:30:00,195.81,197.5,195.81,196.5,8358.0,195.81,197.5,195.81,196.5,8358.0
2025-03-07 13:00:00,196.78,198.18,196.78,197.94,8881.0,196.78,198.18,196.78,197.94,8881.0
2025-03-07 13:30:00,198.05,199.19,198.05,199.16,4879.0,198.05,199.19,198.05,199.16,4879.0
2025-03-07 14:00:00,199.15,199.42,198.08,198.83,8341.0,199.15,199.42,198.08,198.83,8341.0
2025-03-07 14:30:00,199.09,199.19,198.12,198.13,5635.0,199.09,199.19,198.12,198.13,5635.0
2025-03-07 15:00:00,198.13,198.98,197.93,198.52,14947.0,198.13,198.98,197.93,198.52,14947.0
2025-03-07 15:30:00,198.67,199.23,197.51,199.0,49312.0,198.67,199.23,197.51,199.0,49312.0
2025-03-10 09:30:00,195.58,196.81,193.84,196.77,25377.0,195.58,196.81,193.84,196.77,25377.0
2025-03-10 10:00:00,196.75,196.9,194.5,195.02,31819.0,196.75,196.9,194.5,195.02,31819.0
2025-03-10 10:30:00,194.84,195.1,194.07,194.17,23285.0,194.84,195.1,194.07,194.17,23285.0
2025-03-10 11:00:00,194.45,194.9,193.97,194.28,25305.0,194.45,194.9,193.97,194.28,25305.0
2025-03-10 11:30:00,194.33,195.61,194.33,195.33,31596.0,194.33,195.61,194.33,195.33,31596.0
2025-03-10 12:00:00,195.44,196.06,195.43,195.89,21288.0,195.44,196.06,195.43,195.89,21288.0
2025-03-10 12:30:00,195.94,196.44,195.17,195.29,18689.0,195.94,196.44,195.17,195.29,18689.0
2025-03-10 13:00:00,194.83,195.76,194.38,194.49,16606.0,194.83,195.76,194.38,194.49,16606.0
2025-03-10 13:30:00,194.49,194.49,192.2,192.25,10184.0,194.49,194.49,192.2,192.25,10184.0
2025-03-10 14:00:00,192.33,192.59,190.68,191.06,17598.0,192.33,192.59,190.68,191.06,17598.0
2025-03-10 14:30:00,191.13,191.41,189.49,189.82,37096.0,191.13,191.41,189.49,189.82,37096.0
2025-03-10 15:00:00,189.59,192.82,189.59,192.18,41954.0,189.59,192.82,189.59,192.18,41954.0
2025-03-10 15:30:00,192.35,192.95,190.22,190.39,79238.0,192.35,192.95,190.22,190.39,79238.0
2025-03-11 09:30:00,190.16,191.63,189.22,189.22,18200.0,190.16,191.63,189.22,189.22,18200.0
2025-03-11 10:00:00,188.71,190.31,187.43,188.03,20818.0,188.71,190.31,187.43,188.03,20818.0
2025-03-11 10:30:00,187.93,189.25,187.76,189.06,7006.0,187.93,189.25,187.76,189.06,7006.0
2025-03-11 11:00:00,188.87,190.56,188.77,190.13,13258.0,188.87,190.56,188.77,190.13,13258.0
2025-03-11 11:30:00,190.12,190.52,189.5,189.8,9033.0,190.12,190.52,189.5,189.8,9033.0
2025-03-11 12:00:00,189.81,189.97,188.26,189.7,50509.0,189.81,189.97,188.26,189.7,50509.0
2025-03-11 12:30:00,189.7,191.0,189.06,189.06,23170.0,189.7,191.0,189.06,189.06,23170.0
2025-03-11 13:00:00,189.11,189.28,188.0,188.35,12101.0,189.11,189.28,188.0,188.35,12101.0
2025-03-11 13:30:00,188.54,189.65,188.05,189.15,13669.0,188.54,189.65,188.05,189.15,13669.0
2025-03-11 14:00:00,189.49,191.61,189.49,190.73,31018.0,189.49,191.61,189.49,190.73,31018.0
2025-03-11 14:30:00,190.73,192.86,190.0,192.58,19552.0,190.73,192.86,190.0,192.58,19552.0
2025-03-11 15:00:00,192.58,193.36,191.72,192.38,35032.0,192.58,193.36,191.72,192.38,35032.0
2025-03-11 15:30:00,192.23,192.68,191.35,191.36,61732.0,192.23,192.68,191.35,191.36,61732.0
2025-03-12 09:30:00,193.0,193.81,188.67,189.21,16575.0,193.0,193.81,188.67,189.21,16575.0
2025-03-12 10:00:00,189.46,191.25,188.37,191.03,10686.0,189.46,191.25,188.37,191.03,10686.0
2025-03-12 10:30:00,190.5,190.53,189.16,189.17,6204.0,190.5,190.53,189.16,189.17,6204.0
2025-03-12 11:00:00,189.08,191.18,188.61,190.5,13903.0,189.08,191.18,188.61,190.5,13903.0
2025-03-12 11:30:00,190.85,191.11,190.36,190.86,12946.0,190.85,191.11,190.36,190.86,12946.0
2025-03-12 12:00:00,190.91,191.23,190.67,191.09,2921.0,190.91,191.23,190.67,191.09,2921.0
2025-03-12 12:30:00,191.29,191.63,190.44,190.45,5395.0,191.29,191.63,190.44,190.45,5395.0
2025-03-12 13:00:00,190.44,191.72,190.39,191.35,5840.0,190.44,191.72,190.39,191.35,5840.0
2025-03-12 13:30:00,191.36,191.61,190.07,190.08,13215.0,191.36,191.61,190.07,190.08,13215.0
2025-03-12 14:00:00,189.96,191.16,189.73,191.0,7034.0,189.96,191.16,189.73,191.0,7034.0
2025-03-12 14:30:00,191.0,191.4,190.64,191.31,14750.0,191.0,191.4,190.64,191.31,14750.0
2025-03-12 15:00:00,191.0,191.11,190.33,190.61,14593.0,191.0,191.11,190.33,190.61,14593.0
2025-03-12 15:30:00,190.61,190.78,189.06,189.08,58663.0,190.61,190.78,189.06,189.08,58663.0
2025-03-13 09:30:00,187.59,187.83,183.71,184.77,10348.0,187.59,187.83,183.71,184.77,10348.0
2025-03-13 10:00:00,184.81,187.07,184.8,186.56,6612.0,184.81,187.07,184.8,186.56,6612.0
2025-03-13 10:30:00,186.16,186.16,184.74,185.45,22142.0,186.16,186.16,184.74,185.45,22142.0
2025-03-13 11:00:00,185.93,185.94,184.29,184.48,12791.0,185.93,185.94,184.29,184.48,12791.0
2025-03-13 11:30:00,184.38,184.69,183.23,183.85,37787.0,184.38,184.69,183.23,183.85,37787.0
2025-03-13 12:00:00,183.73,184.44,183.38,183.48,14024.0,183.73,184.44,183.38,183.48,14024.0
2025-03-13 12:30:00,183.38,184.62,183.21,183.46,12699.0,183.38,184.62,183.21,183.46,12699.0
2025-03-13 13:00:00,183.58,183.59,181.73,181.85,22284.0,183.58,183.59,181.73,181.85,22284.0
2025-03-13 13:30:00,182.0,182.0,180.64,180.7,26595.0,182.0,182.0,180.64,180.7,26595.0
2025-03-13 14:00:00,180.86,182.59,180.85,182.12,16876.0,180.86,182.59,180.85,182.12,16876.0
2025-03-13 14:30:00,182.03,182.43,181.7,182.16,17848.0,182.03,182.43,181.7,182.16,17848.0
2025-03-13 15:00:00,182.37,182.62,181.07,181.08,28278.0,182.37,182.62,181.07,181.08,28278.0
2025-03-13 15:30:00,181.12,181.21,179.35,180.16,124909.0,181.12,181.21,179.35,180.16,124909.0
2025-03-14 09:30:00,181.8,182.0,180.16,180.99,41174.0,181.8,182.0,180.16,180.99,41174.0
2025-03-14 10:00:00,180.86,181.77,179.52,180.42,24862.0,180.86,181.77,179.52,180.42,24862.0
2025-03-14 10:30:00,180.42,180.5,179.44,180.13,36729.0,180.42,180.5,179.44,180.13,36729.0
2025-03-14 11:00:00,180.13,180.68,179.58,180.26,93655.0,180.13,180.68,179.58,180.26,93655.0
2025-03-14 11:30:00,180.58,182.9,180.37,182.39,25654.0,180.58,182.9,180.37,182.39,25654.0
2025-03-14 12:00:00,182.19,182.51,181.74,182.03,13336.0,182.19,182.51,181.74,182.03,13336.0
2025-03-14 12:30:00,182.09,182.56,181.73,182.21,15264.0,182.09,182.56,181.73,182.21,15264.0
2025-03-14 13:00:00,182.31,182.93,182.05,182.28,13688.0,182.31,182.93,182.05,182.28,13688.0
2025-03-14 13:30:00,182.38,182.43,181.12,181.12,5267.0,182.38,182.43,181.12,181.12,5267.0
2025-03-14 14:00:00,181.35,181.97,181.35,181.73,6956.0,181.35,181.97,181.35,181.73,6956.0
2025-03-14 14:30:00,181.72,182.67,181.67,182.45,23845.0,181.72,182.67,181.67,182.45,23845.0
2025-03-14 15:00:00,182.04,182.91,182.04,182.37,17177.0,182.04,182.91,182.04,182.37,17177.0
2025-03-14 15:30:00,182.34,182.88,181.75,182.87,86577.0,182.34,182.88,181.75,182.87,86577.0
2025-03-17 09:30:00,182.38,186.0,182.38,184.94,20734.0,182.38,186.0,182.38,184.94,20734.0
2025-03-17 10:00:00,184.89,185.73,183.71,184.85,13293.0,184.89,185.73,183.71,184.85,13293.0
2025-03-17 10:30:00,184.66,185.4,184.04,184.57,14677.0,184.66,185.4,184.04,184.57,14677.0
2025-03-17 11:00:00,184.64,185.52,184.49,185.36,10497.0,184.64,185.52,184.49,185.36,10497.0
2025-03-17 11:30:00,185.51,185.69,184.55,185.22,12811.0,185.51,185.69,184.55,185.22,12811.0
2025-03-17 12:00:00,185.31,186.0,184.32,184.46,8422.0,185.31,186.0,184.32,184.46,8422.0
2025-03-17 12:30:00,184.39,185.22,184.12,185.21,8039.0,184.39,185.22,184.12,185.21,8039.0
2025-03-17 13:00:00,184.93,185.84,184.93,185.83,10166.0,184.93,185.84,184.93,185.83,10166.0
2025-03-17 13:30:00,185.75,187.61,185.75,187.39,16258.0,185.75,187.61,185.75,187.39,16258.0
2025-03-17 14:00:00,187.21,187.86,186.89,187.63,25290.0,187.21,187.86,186.89,187.63,25290.0
2025-03-17 14:30:00,187.74,188.39,187.63,188.0,20095.0,187.74,188.39,187.63,188.0,20095.0
2025-03-17 15:00:00,188.0,188.39,186.71,187.04,21386.0,188.0,188.39,186.71,187.04,21386.0
2025-03-17 15:30:00,187.09,187.29,185.72,186.31,88664.0,187.09,187.29,185.72,186.31,88664.0
2025-03-18 09:30:00,185.61,186.04,184.09,184.7,10346.0,185.61,186.04,184.09,184.7,10346.0
2025-03-18 10:00:00,184.44,185.0,184.01,184.09,5847.0,184.44,185.0,184.01,184.09,5847.0
2025-03-18 10:30:00,184.0,184.52,182.82,183.18,4490.0,184.0,184.52,182.82,183.18,4490.0
2025-03-18 11:00:00,182.64,182.86,182.17,182.37,5335.0,182.64,182.86,182.17,182.37,5335.0
2025-03-18 11:30:00,182.67,183.2,182.34,182.43,5947.0,182.67,183.2,182.34,182.43,5947.0
2025-03-18 12:00:00,182.42,182.99,182.41,182.85,6987.0,182.42,182.99,182.41,182.85,6987.0
2025-03-18 12:30:00,182.73,182.93,181.67,182.82,10447.0,182.73,182.93,181.67,182.82,10447.0
2025-03-18 13:00:00,182.71,183.12,182.01,183.12,5422.0,182.71,183.12,182.01,183.12,5422.0
2025-03-18 13:30:00,182.8,183.57,182.53,182.55,6897.0,182.8,183.57,182.53,182.55,6897.0
2025-03-18 14:00:00,182.53,183.01,182.1,182.78,9775.0,182.53,183.01,182.1,182.78,9775.0
2025-03-18 14:30:00,182.64,183.13,182.64,183.11,14387.0,182.64,183.13,182.64,183.11,14387.0
2025-03-18 15:00:00,182.92,183.27,182.35,182.87,16767.0,182.92,183.27,182.35,182.87,16767.0
2025-03-18 15:30:00,182.87,183.27,182.59,182.9,88221.0,182.87,183.27,182.59,182.9,88221.0
2025-03-19 09:30:00,183.4,184.29,183.02,183.5,6793.0,183.4,184.29,183.02,183.5,6793.0
2025-03-19 10:00:00,183.46,184.39,183.46,184.16,2814.0,183.46,184.39,183.46,184.16,2814.0
2025-03-19 10:30:00,184.15,184.15,182.61,183.06,7421.0,184.15,184.15,182.61,183.06,7421.0
2025-03-19 11:00:00,182.79,183.5,182.79,183.5,3689.0,182.79,183.5,182.79,183.5,3689.0
2025-03-19 11:30:00,183.5,183.68,183.3,183.49,5422.0,183.5,183.68,183.3,183.49,5422.0
2025-03-19 12:00:00,183.56,183.6,182.41,182.58,2878.0,183.56,183.6,182.41,182.58,2878.0
2025-03-19 12:30:00,182.5,182.74,181.93,182.14,8631.0,182.5,182.74,181.93,182.14,8631.0
2025-03-19 13:00:00,181.92,181.97,179.54,179.54,13653.0,181.92,181.97,179.54,179.54,13653.0
2025-03-19 13:30:00,179.44,179.78,178.49,178.49,38344.0,179.44,179.78,178.49,178.49,38344.0
2025-03-19 14:00:00,178.49,180.11,178.49,178.82,25814.0,178.49,180.11,178.49,178.82,25814.0
2025-03-19 14:30:00,178.91,180.01,178.71,180.0,34918.0,178.91,180.01,178.71,180.0,34918.0
2025-03-19 15:00:00,179.85,181.28,179.29,179.49,39882.0,179.85,181.28,179.29,179.49,39882.0
2025-03-19 15:30:00,179.59,182.09,179.46,181.1,168147.0,179.59,182.09,179.46,181.1,168147.0
2025-03-20 09:30:00,178.21,178.38,171.01,172.01,79248.0,178.21,178.38,171.01,172.01,79248.0
2025-03-20 10:00:00,172.54,174.21,171.6,174.07,69482.0,172.54,174.21,171.6,174.07,69482.0
2025-03-20 10:30:00,173.75,174.57,173.4,174.01,25789.0,173.75,174.57,173.4,174.01,25789.0
2025-03-20 11:00:00,174.01,175.0,173.84,174.49,30401.0,174.01,175.0,173.84,174.49,30401.0
2025-03-20 11:30:00,174.49,175.08,173.88,174.23,141626.0,174.49,175.08,173.88,174.23,141626.0
2025-03-20 12:00:00,174.27,174.44,172.43,172.53,23447.0,174.27,174.44,172.43,172.53,23447.0
2025-03-20 12:30:00,172.48,173.5,172.48,172.87,15622.0,172.48,173.5,172.48,172.87,15622.0
2025-03-20 13:00:00,173.09,174.19,172.63,172.81,69456.0,173.09,174.19,172.63,172.81,69456.0
2025-03-20 13:30:00,172.93,173.22,171.94,172.51,24785.0,172.93,173.22,171.94,172.51,24785.0
2025-03-20 14:00:00,172.51,172.92,171.57,171.85,26022.0,172.51,172.92,171.57,171.85,26022.0
2025-03-20 14:30:00,171.86,172.02,171.13,171.13,30795.0,171.86,172.02,171.13,171.13,30795.0
2025-03-20 15:00:00,171.16,172.67,171.11,172.31,54230.0,171.16,172.67,171.11,172.31,54230.0
2025-03-20 15:30:00,172.31,173.34,171.91,172.51,153339.0,172.31,173.34,171.91,172.51,153339.0
2025-03-21 09:30:00,170.61,172.69,169.5,172.3,71664.0,170.61,172.69,169.5,172.3,71664.0
2025-03-21 10:00:00,172.09,173.3,171.62,172.72,22915.0,172.09,173.3,171.62,172.72,22915.0
2025-03-21 10:30:00,172.9,174.26,172.9,174.23,19518.0,172.9,174.26,172.9,174.23,19518.0
2025-03-21 11:00:00,174.4,174.56,173.59,174.09,18227.0,174.4,174.56,173.59,174.09,18227.0
2025-03-21 11:30:00,174.09,174.89,173.99,174.8,17605.0,174.09,174.89,173.99,174.8,17605.0
2025-03-21 12:00:00,174.67,176.68,174.57,176.59,25336.0,174.67,176.68,174.57,176.59,25336.0
2025-03-21 12:30:00,176.29,176.3,175.22,175.71,11217.0,176.29,176.3,175.22,175.71,11217.0
2025-03-21 13:00:00,175.83,176.19,174.78,175.0,27233.0,175.83,176.19,174.78,175.0,27233.0
2025-03-21 13:30:00,174.92,176.19,174.78,175.67,25877.0,174.92,176.19,174.78,175.67,25877.0
2025-03-21 14:00:00,175.59,175.67,175.05,175.12,18694.0,175.59,175.67,175.05,175.12,18694.0
2025-03-21 14:30:00,175.15,176.02,175.15,175.35,16099.0,175.15,176.02,175.15,175.35,16099.0
2025-03-21 15:00:00,175.52,176.07,174.93,175.83,34020.0,175.52,176.07,174.93,175.83,34020.0
2025-03-21 15:30:00,175.64,175.74,174.78,175.45,128508.0,175.64,175.74,174.78,175.45,128508.0
2025-03-24 09:30:00,178.9,179.31,177.52,177.94,25644.0,178.9,179.31,177.52,177.94,25644.0
2025-03-24 10:00:00,177.97,179.15,177.94,178.5,18430.0,177.97,179.15,177.94,178.5,18430.0
2025-03-24 10:30:00,178.73,179.97,178.67,179.43,15279.0,178.73,179.97,178.67,179.43,15279.0
2025-03-24 11:00:00,179.45,181.01,179.21,180.55,21480.0,179.45,181.01,179.21,180.55,21480.0
2025-03-24 11:30:00,180.7,180.8,179.46,179.46,5525.0,180.7,180.8,179.46,179.46,5525.0
2025-03-24 12:00:00,179.53,179.53,178.09,178.17,8974.0,179.53,179.53,178.09,178.17,8974.0
2025-03-24 12:30:00,178.52,178.84,178.01,178.19,5736.0,178.52,178.84,178.01,178.19,5736.0
2025-03-24 13:00:00,178.28,178.32,177.71,177.94,3615.0,178.28,178.32,177.71,177.94,3615.0
2025-03-24 13:30:00,178.07,178.73,177.97,178.36,12654.0,178.07,178.73,177.97,178.36,12654.0
2025-03-24 14:00:00,178.31,178.31,177.15,177.15,5774.0,178.31,178.31,177.15,177.15,5774.0
2025-03-24 14:30:00,177.16,178.25,177.12,178.25,13283.0,177.16,178.25,177.12,178.25,13283.0
2025-03-24 15:00:00,178.25,178.81,177.86,178.58,9675.0,178.25,178.81,177.86,178.58,9675.0
2025-03-24 15:30:00,178.5,179.24,178.32,178.34,41683.0,178.5,179.24,178.32,178.34,41683.0
2025-03-25 09:30:00,179.29,180.19,178.16,178.5,10683.0,179.29,180.19,178.16,178.5,10683.0
2025-03-25 10:00:00,178.43,179.78,178.3,179.36,12173.0,178.43,179.78,178.3,179.36,12173.0
2025-03-25 10:30:00,179.37,179.41,178.0,178.02,3742.0,179.37,179.41,178.0,178.02,3742.0
2025-03-25 11:00:00,178.23,179.56,178.23,179.51,6422.0,178.23,179.56,178.23,179.51,6422.0
2025-03-25 11:30:00,179.59,180.58,179.59,179.6,11370.0,179.59,180.58,179.59,179.6,11370.0
2025-03-25 12:00:00,179.75,179.75,178.87,178.87,5066.0,179.75,179.75,178.87,178.87,5066.0
2025-03-25 12:30:00,178.99,179.23,178.65,179.16,8557.0,178.99,179.23,178.65,179.16,8557.0
2025-03-25 13:00:00,179.02,179.43,178.86,178.86,5059.0,179.02,179.43,178.86,178.86,5059.0
2025-03-25 13:30:00,178.76,179.52,178.7,178.98,11458.0,178.76,179.52,178.7,178.98,11458.0
2025-03-25 14:00:00,178.96,179.23,178.48,178.49,6266.0,178.96,179.23,178.48,178.49,6266.0
2025-03-25 14:30:00,178.61,178.61,177.7,177.93,14208.0,178.61,178.61,177.7,177.93,14208.0
2025-03-25 15:00:00,178.17,179.16,177.92,179.13,19488.0,178.17,179.16,177.92,179.13,19488.0
2025-03-25 15:30:00,179.13,179.63,178.31,178.95,64655.0,179.13,179.63,178.31,178.95,64655.0
2025-03-26 09:30:00,179.34,179.77,177.97,177.98,8688.0,179.34,179.77,177.97,177.98,8688.0
2025-03-26 10:00:00,178.22,178.37,177.53,177.53,2903.0,178.22,178.37,177.53,177.53,2903.0
2025-03-26 10:30:00,177.41,177.42,176.43,176.57,7308.0,177.41,177.42,176.43,176.57,7308.0
2025-03-26 11:00:00,176.67,177.77,176.38,177.61,15012.0,176.67,177.77,176.38,177.61,15012.0
2025-03-26 11:30:00,177.62,178.66,177.61,177.72,38058.0,177.62,178.66,177.61,177.72,38058.0
2025-03-26 12:00:00,177.96,177.96,177.37,177.61,10370.0,177.96,177.96,177.37,177.61,10370.0
2025-03-26 12:30:00,177.66,178.0,177.11,177.4,6453.0,177.66,178.0,177.11,177.4,6453.0
2025-03-26 13:00:00,177.46,177.55,176.34,176.38,6408.0,177.46,177.55,176.34,176.38,6408.0
2025-03-26 13:30:00,176.13,176.54,175.94,176.28,5750.0,176.13,176.54,175.94,176.28,5750.0
2025-03-26 14:00:00,176.28,177.13,176.28,177.03,7743.0,176.28,177.13,176.28,177.03,7743.0
2025-03-26 14:30:00,177.16,177.16,176.24,176.4,6753.0,177.16,177.16,176.24,176.4,6753.0
2025-03-26 15:00:00,176.25,176.69,175.82,176.53,13164.0,176.25,176.69,175.82,176.53,13164.0
2025-03-26 15:30:00,176.53,177.27,176.39,176.78,45830.0,176.53,177.27,176.39,176.78,45830.0
2025-03-27 09:30:00,176.3,176.44,174.37,175.45,12149.0,176.3,176.44,174.37,175.45,12149.0
2025-03-27 10:00:00,175.31,176.62,175.16,175.91,29391.0,175.31,176.62,175.16,175.91,29391.0
2025-03-27 10:30:00,176.05,176.37,175.68,175.68,15512.0,176.05,176.37,175.68,175.68,15512.0
2025-03-27 11:00:00,176.0,176.24,175.39,175.4,12899.0,176.0,176.24,175.39,175.4,12899.0
2025-03-27 11:30:00,175.22,175.22,174.09,174.91,9681.0,175.22,175.22,174.09,174.91,9681.0
2025-03-27 12:00:00,174.89,175.84,174.85,175.41,23663.0,174.89,175.84,174.85,175.41,23663.0
2025-03-27 12:30:00,175.47,175.5,174.0,174.05,29911.0,175.47,175.5,174.0,174.05,29911.0
2025-03-27 13:00:00,174.09,175.09,174.04,174.67,7005.0,174.09,175.09,174.04,174.67,7005.0
2025-03-27 13:30:00,174.8,174.92,174.51,174.67,5473.0,174.8,174.92,174.51,174.67,5473.0
2025-03-27 14:00:00,174.67,174.99,174.4,174.55,13315.0,174.67,174.99,174.4,174.55,13315.0
2025-03-27 14:30:00,174.47,174.85,174.19,174.35,7828.0,174.47,174.85,174.19,174.35,7828.0
2025-03-27 15:00:00,174.42,175.39,174.27,175.05,13163.0,174.42,175.39,174.27,175.05,13163.0
2025-03-27 15:30:00,174.83,174.83,173.57,174.21,47835.0,174.83,174.83,173.57,174.21,47835.0
2025-03-28 09:30:00,173.28,173.5,170.65,172.44,16857.0,173.28,173.5,170.65,172.44,16857.0
2025-03-28 10:00:00,171.81,173.51,171.22,171.72,39381.0,171.81,173.51,171.22,171.72,39381.0
2025-03-28 10:30:00,171.71,172.26,170.64,170.65,7322.0,171.71,172.26,170.64,170.65,7322.0
2025-03-28 11:00:00,170.74,170.74,168.7,169.55,12827.0,170.74,170.74,168.7,169.55,12827.0
2025-03-28 11:30:00,169.49,169.67,168.7,168.71,15593.0,169.49,169.67,168.7,168.71,15593.0
2025-03-28 12:00:00,168.92,169.6,168.52,168.91,9379.0,168.92,169.6,168.52,168.91,9379.0
2025-03-28 12:30:00,169.02,169.54,168.38,168.38,9192.0,169.02,169.54,168.38,168.38,9192.0
2025-03-28 13:00:00,168.35,168.42,167.0,167.01,22609.0,168.35,168.42,167.0,167.01,22609.0
2025-03-28 13:30:00,167.08,168.11,167.0,168.02,19977.0,167.08,168.11,167.0,168.02,19977.0
2025-03-28 14:00:00,167.92,168.35,167.01,167.41,21463.0,167.92,168.35,167.01,167.41,21463.0
2025-03-28 14:30:00,167.58,167.73,167.01,167.12,11049.0,167.58,167.73,167.01,167.12,11049.0
2025-03-28 15:00:00,167.3,168.01,167.3,167.74,21626.0,167.3,168.01,167.3,167.74,21626.0
2025-03-28 15:30:00,167.76,169.23,167.61,168.91,85208.0,167.76,169.23,167.61,168.91,85208.0
2025-03-31 09:30:00,167.09,167.16,164.0,166.2,11974.0,167.09,167.16,164.0,166.2,11974.0
2025-03-31 10:00:00,166.33,166.5,165.42,165.48,6770.0,166.33,166.5,165.42,165.48,6770.0
2025-03-31 10:30:00,165.59,166.01,165.22,165.61,7680.0,165.59,166.01,165.22,165.61,7680.0
2025-03-31 11:00:00,165.63,166.55,165.34,166.19,11842.0,165.63,166.55,165.34,166.19,11842.0
2025-03-31 11:30:00,165.9,166.76,165.9,166.17,6595.0,165.9,166.76,165.9,166.17,6595.0
2025-03-31 12:00:00,166.28,166.33,165.28,166.33,9717.0,166.28,166.33,165.28,166.33,9717.0
2025-03-31 12:30:00,166.06,166.31,165.36,165.58,5641.0,166.06,166.31,165.36,165.58,5641.0
2025-03-31 13:00:00,165.57,167.89,165.44,167.26,40612.0,165.57,167.89,165.44,167.26,40612.0
2025-03-31 13:30:00,167.13,167.57,166.98,167.33,9974.0,167.13,167.57,166.98,167.33,9974.0
2025-03-31 14:00:00,167.5,168.5,167.46,167.64,19997.0,167.5,168.5,167.46,167.64,19997.0
2025-03-31 14:30:00,167.8,168.37,167.61,167.61,10426.0,167.8,168.37,167.61,167.61,10426.0
2025-03-31 15:00:00,167.65,169.01,167.64,168.21,51631.0,167.65,169.01,167.64,168.21,51631.0
2025-03-31 15:30:00,168.18,169.91,168.14,168.82,88805.0,168.18,169.91,168.14,168.82,88805.0
2025-04-01 09:30:00,169.2,171.3,168.29,169.97,25999.0,169.2,171.3,168.29,169.97,25999.0
2025-04-01 10:00:00,169.64,169.97,167.64,168.66,15458.0,169.64,169.97,167.64,168.66,15458.0
2025-04-01 10:30:00,168.91,170.19,168.27,169.8,14982.0,168.91,170.19,168.27,169.8,14982.0
2025-04-01 11:00:00,170.07,171.5,170.07,171.32,9681.0,170.07,171.5,170.07,171.32,9681.0
2025-04-01 11:30:00,171.28,172.14,171.19,171.99,31385.0,171.28,172.14,171.19,171.99,31385.0
2025-04-01 12:00:00,172.07,172.21,168.69,168.99,35217.0,172.07,172.21,168.69,168.99,35217.0
2025-04-01 12:30:00,169.57,170.2,168.92,170.2,46250.0,169.57,170.2,168.92,170.2,46250.0
2025-04-01 13:00:00,170.09,170.34,168.58,168.62,9461.0,170.09,170.34,168.58,168.62,9461.0
2025-04-01 13:30:00,168.81,168.95,168.29,168.69,15227.0,168.81,168.95,168.29,168.69,15227.0
2025-04-01 14:00:00,168.42,168.43,165.47,166.25,48102.0,168.42,168.43,165.47,166.25,48102.0
2025-04-01 14:30:00,166.26,166.92,165.79,166.92,23490.0,166.26,166.92,165.79,166.92,23490.0
2025-04-01 15:00:00,166.98,167.35,166.62,166.7,30310.0,166.98,167.35,166.62,166.7,30310.0
2025-04-01 15:30:00,166.65,167.77,166.14,167.6,75596.0,166.65,167.77,166.14,167.6,75596.0
2025-04-02 09:30:00,165.64,168.44,165.64,166.77,16229.0,165.64,168.44,165.64,166.77,16229.0
2025-04-02 10:00:00,166.42,167.22,165.77,166.74,12026.0,166.42,167.22,165.77,166.74,12026.0
2025-04-02 10:30:00,166.74,167.0,166.4,166.55,9427.0,166.74,167.0,166.4,166.55,9427.0
2025-04-02 11:00:00,166.42,167.85,166.31,167.84,27351.0,166.42,167.85,166.31,167.84,27351.0
2025-04-02 11:30:00,167.51,168.93,167.47,168.62,24089.0,167.51,168.93,167.47,168.62,24089.0
2025-04-02 12:00:00,168.62,170.16,168.17,169.95,25455.0,168.62,170.16,168.17,169.95,25455.0
2025-04-02 12:30:00,169.95,170.09,169.16,169.21,9467.0,169.95,170.09,169.16,169.21,9467.0
2025-04-02 13:00:00,169.49,170.17,169.18,169.18,10028.0,169.49,170.17,169.18,169.18,10028.0
2025-04-02 13:30:00,169.1,169.1,167.69,168.53,12655.0,169.1,169.1,167.69,168.53,12655.0
2025-04-02 14:00:00,168.55,168.78,167.83,167.83,4051.0,168.55,168.78,167.83,167.83,4051.0
2025-04-02 14:30:00,168.24,169.25,168.08,168.29,11979.0,168.24,169.25,168.08,168.29,11979.0
2025-04-02 15:00:00,168.28,169.02,168.24,168.76,22953.0,168.28,169.02,168.24,168.76,22953.0
2025-04-02 15:30:00,169.07,169.95,168.72,168.98,53806.0,169.07,169.95,168.72,168.98,53806.0
2025-04-03 09:30:00,162.71,163.4,157.01,157.01,47323.0,162.71,163.4,157.01,157.01,47323.0
2025-04-03 10:00:00,157.01,157.23,154.46,154.64,16221.0,157.01,157.23,154.46,154.64,16221.0
2025-04-03 10:30:00,154.73,155.09,153.04,153.05,23332.0,154.73,155.09,153.04,153.05,23332.0
2025-04-03 11:00:00,153.02,154.46,152.71,154.01,38366.0,153.02,154.46,152.71,154.01,38366.0
2025-04-03 11:30:00,154.15,155.14,154.12,154.93,31848.0,154.15,155.14,154.12,154.93,31848.0
2025-04-03 12:00:00,154.93,157.91,154.92,157.33,29972.0,154.93,157.91,154.92,157.33,29972.0
2025-04-03 12:30:00,157.55,157.8,156.61,157.12,21761.0,157.55,157.8,156.61,157.12,21761.0
2025-04-03 13:00:00,157.27,157.7,156.53,156.82,20619.0,157.27,157.7,156.53,156.82,20619.0
2025-04-03 13:30:00,156.64,158.75,156.64,157.58,22471.0,156.64,158.75,156.64,157.58,22471.0
2025-04-03 14:00:00,157.98,158.06,157.46,157.59,12091.0,157.98,158.06,157.46,157.59,12091.0
2025-04-03 14:30:00,157.59,158.38,157.54,158.3,19974.0,157.59,158.38,157.54,158.3,19974.0
2025-04-03 15:00:00,157.99,158.22,156.61,157.12,15567.0,157.99,158.22,156.61,157.12,15567.0
2025-04-03 15:30:00,157.33,157.38,155.53,155.55,83060.0,157.33,157.38,155.53,155.55,83060.0
2025-04-04 09:30:00,149.09,151.1,148.05,149.88,100768.0,149.09,151.1,148.05,149.88,100768.0
2025-04-04 10:00:00,149.03,149.38,146.49,146.56,43188.0,149.03,149.38,146.49,146.56,43188.0
2025-04-04 10:30:00,146.81,146.81,144.0,146.16,49967.0,146.81,146.81,144.0,146.16,49967.0
2025-04-04 11:00:00,145.98,149.48,145.7,147.21,70920.0,145.98,149.48,145.7,147.21,70920.0
2025-04-04 11:30:00,147.3,147.32,145.73,146.02,33808.0,147.3,147.32,145.73,146.02,33808.0
2025-04-04 12:00:00,146.02,147.53,145.57,145.89,42044.0,146.02,147.53,145.57,145.89,42044.0
2025-04-04 12:30:00,145.91,146.67,145.22,145.92,26937.0,145.91,146.67,145.22,145.92,26937.0
2025-04-04 13:00:00,145.92,146.28,144.59,146.07,43838.0,145.92,146.28,144.59,146.07,43838.0
2025-04-04 13:30:00,145.96,147.14,144.9,147.02,36506.0,145.96,147.14,144.9,147.02,36506.0
2025-04-04 14:00:00,147.02,147.73,145.54,145.73,24661.0,147.02,147.73,145.54,145.73,24661.0
2025-04-04 14:30:00,145.93,146.07,145.01,145.14,26736.0,145.93,146.07,145.01,145.14,26736.0
2025-04-04 15:00:00,145.14,146.28,144.34,145.87,35293.0,145.14,146.28,144.34,145.87,35293.0
2025-04-04 15:30:00,145.81,146.64,144.46,144.51,127684.0,145.81,146.64,144.46,144.51,127684.0
2025-04-07 09:30:00,141.03,143.58,138.14,143.02,67629.0,141.03,143.58,138.14,143.02,67629.0
2025-04-07 10:00:00,142.7,149.64,140.99,142.67,105490.0,142.7,149.64,140.99,142.67,105490.0
2025-04-07 10:30:00,142.04,146.66,141.18,144.84,54468.0,142.04,146.66,141.18,144.84,54468.0
2025-04-07 11:00:00,144.52,146.83,141.04,141.88,36766.0,144.52,146.83,141.04,141.88,36766.0
2025-04-07 11:30:00,142.41,144.72,142.33,143.09,38524.0,142.41,144.72,142.33,143.09,38524.0
2025-04-07 12:00:00,142.66,143.97,141.47,143.43,21318.0,142.66,143.97,141.47,143.43,21318.0
2025-04-07 12:30:00,143.43,144.37,141.64,142.15,12312.0,143.43,144.37,141.64,142.15,12312.0
2025-04-07 13:00:00,142.33,145.2,141.35,145.13,34862.0,142.33,145.2,141.35,145.13,34862.0
2025-04-07 13:30:00,145.01,146.77,144.05,146.14,31513.0,145.01,146.77,144.05,146.14,31513.0
2025-04-07 14:00:00,146.22,146.63,144.22,144.22,41684.0,146.22,146.63,144.22,144.22,41684.0
2025-04-07 14:30:00,144.54,146.07,144.4,144.63,29292.0,144.54,146.07,144.4,144.63,29292.0
2025-04-07 15:00:00,144.62,145.47,143.48,143.78,29674.0,144.62,145.47,143.48,143.78,29674.0
2025-04-07 15:30:00,143.97,145.82,143.57,144.94,79528.0,143.97,145.82,143.57,144.94,79528.0
2025-04-08 09:30:00,150.27,151.0,147.06,149.75,40619.0,150.27,151.0,147.06,149.75,40619.0
2025-04-08 10:00:00,150.33,152.32,149.79,151.28,22940.0,150.33,152.32,149.79,151.28,22940.0
2025-04-08 10:30:00,150.95,151.39,147.99,148.03,28660.0,150.95,151.39,147.99,148.03,28660.0
2025-04-08 11:00:00,148.09,148.75,147.7,148.27,51784.0,148.09,148.75,147.7,148.27,51784.0
2025-04-08 11:30:00,148.63,150.45,148.07,150.36,15857.0,148.63,150.45,148.07,150.36,15857.0
2025-04-08 12:00:00,150.12,151.21,148.81,149.47,25745.0,150.12,151.21,148.81,149.47,25745.0
2025-04-08 12:30:00,149.27,149.52,145.36,145.41,35545.0,149.27,149.52,145.36,145.41,35545.0
2025-04-08 13:00:00,145.15,146.01,143.95,144.67,17708.0,145.15,146.01,143.95,144.67,17708.0
2025-04-08 13:30:00,144.59,146.61,144.33,146.48,21400.0,144.59,146.61,144.33,146.48,21400.0
2025-04-08 14:00:00,146.59,147.0,145.24,145.47,18307.0,146.59,147.0,145.24,145.47,18307.0
2025-04-08 14:30:00,145.72,146.83,144.04,144.39,23870.0,145.72,146.83,144.04,144.39,23870.0
2025-04-08 15:00:00,144.39,144.45,141.77,143.39,21008.0,144.39,144.45,141.77,143.39,21008.0
2025-04-08 15:30:00,142.85,143.82,140.51,143.48,99678.0,142.85,143.82,140.51,143.48,99678.0
2025-04-09 09:30:00,141.2,142.98,139.12,142.38,31143.0,141.2,142.98,139.12,142.38,31143.0
2025-04-09 10:00:00,142.38,144.05,141.74,142.36,27305.0,142.38,144.05,141.74,142.36,27305.0
2025-04-09 10:30:00,142.27,143.69,141.03,141.36,18434.0,142.27,143.69,141.03,141.36,18434.0
2025-04-09 11:00:00,141.37,142.47,140.86,141.72,26535.0,141.37,142.47,140.86,141.72,26535.0
2025-04-09 11:30:00,141.65,141.9,140.23,140.37,31722.0,141.65,141.9,140.23,140.37,31722.0
2025-04-09 12:00:00,140.37,142.38,140.07,141.94,34272.0,140.37,142.38,140.07,141.94,34272.0
2025-04-09 12:30:00,141.73,143.8,141.73,142.95,39422.0,141.73,143.8,141.73,142.95,39422.0
2025-04-09 13:00:00,142.63,152.97,140.23,149.67,104118.0,142.63,152.97,140.23,149.67,104118.0
2025-04-09 13:30:00,149.82,157.04,149.53,156.97,103556.0,149.82,157.04,149.53,156.97,103556.0
2025-04-09 14:00:00,157.04,159.41,155.05,158.81,69705.0,157.04,159.41,155.05,158.81,69705.0
2025-04-09 14:30:00,158.73,160.03,155.41,156.04,66252.0,158.73,160.03,155.41,156.04,66252.0
2025-04-09 15:00:00,155.45,159.7,154.64,158.88,69970.0,155.45,159.7,154.64,158.88,69970.0
2025-04-09 15:30:00,158.56,159.93,157.12,158.43,176603.0,158.56,159.93,157.12,158.43,176603.0
2025-04-10 09:30:00,154.02,155.95,149.78,149.78,15757.0,154.02,155.95,149.78,149.78,15757.0
2025-04-10 10:00:00,149.68,151.14,148.91,150.01,25707.0,149.68,151.14,148.91,150.01,25707.0
2025-04-10 10:30:00,149.72,150.69,148.93,148.93,19672.0,149.72,150.69,148.93,148.93,19672.0
2025-04-10 11:00:00,148.62,149.0,146.77,147.0,15425.0,148.62,149.0,146.77,147.0,15425.0
2025-04-10 11:30:00,146.92,147.01,145.2,145.65,23356.0,146.92,147.01,145.2,145.65,23356.0
2025-04-10 12:00:00,145.81,146.03,143.0,143.65,12387.0,145.81,146.03,143.0,143.65,12387.0
2025-04-10 12:30:00,144.06,145.72,143.98,145.72,16530.0,144.06,145.72,143.98,145.72,16530.0
2025-04-10 13:00:00,145.43,147.12,142.04,144.25,45639.0,145.43,147.12,142.04,144.25,45639.0
2025-04-10 13:30:00,144.34,146.61,144.1,146.32,31724.0,144.34,146.61,144.1,146.32,31724.0
2025-04-10 14:00:00,146.33,147.14,144.76,146.87,21469.0,146.33,147.14,144.76,146.87,21469.0
2025-04-10 14:30:00,146.89,147.41,145.17,146.1,16668.0,146.89,147.41,145.17,146.1,16668.0
2025-04-10 15:00:00,146.05,147.44,145.47,145.78,22723.0,146.05,147.44,145.47,145.78,22723.0
2025-04-10 15:30:00,145.28,146.7,144.03,146.23,84354.0,145.28,146.7,144.03,146.23,84354.0
2025-04-11 09:30:00,145.98,147.28,142.58,144.72,26794.0,145.98,147.28,142.58,144.72,26794.0
2025-04-11 10:00:00,144.59,145.91,143.58,143.59,15335.0,144.59,145.91,143.58,143.59,15335.0
2025-04-11 10:30:00,143.59,145.01,143.59,144.31,5684.0,143.59,145.01,143.59,144.31,5684.0
2025-04-11 11:00:00,144.32,144.91,143.24,143.5,9311.0,144.32,144.91,143.24,143.5,9311.0
2025-04-11 11:30:00,143.67,144.47,143.67,144.4,6703.0,143.67,144.47,143.67,144.4,6703.0
2025-04-11 12:00:00,144.41,145.11,144.13,144.41,3649.0,144.41,145.11,144.13,144.41,3649.0
2025-04-11 12:30:00,144.62,146.47,144.56,145.99,6351.0,144.62,146.47,144.56,145.99,6351.0
2025-04-11 13:00:00,146.05,146.44,144.52,144.56,11914.0,146.05,146.44,144.52,144.56,11914.0
2025-04-11 13:30:00,144.84,147.68,144.58,147.16,16302.0,144.84,147.68,144.58,147.16,16302.0
2025-04-11 14:00:00,146.97,147.27,146.1,146.35,7060.0,146.97,147.27,146.1,146.35,7060.0
2025-04-11 14:30:00,146.47,146.89,146.14,146.42,6795.0,146.47,146.89,146.14,146.42,6795.0
2025-04-11 15:00:00,146.37,147.64,146.37,147.19,10644.0,146.37,147.64,146.37,147.19,10644.0
2025-04-11 15:30:00,147.04,147.83,146.46,147.77,46138.0,147.04,147.83,146.46,147.77,46138.0
2025-04-14 09:30:00,151.02,151.67,148.58,149.72,9996.0,151.02,151.67,148.58,149.72,9996.0
2025-04-14 10:00:00,149.77,151.87,149.75,151.87,21072.0,149.77,151.87,149.75,151.87,21072.0
2025-04-14 10:30:00,151.55,153.36,151.34,152.69,23145.0,151.55,153.36,151.34,152.69,23145.0
2025-04-14 11:00:00,152.57,152.57,150.36,150.53,17179.0,152.57,152.57,150.36,150.53,17179.0
2025-04-14 11:30:00,150.33,151.16,148.99,149.31,16218.0,150.33,151.16,148.99,149.31,16218.0
2025-04-14 12:00:00,148.85,150.73,148.51,150.36,30193.0,148.85,150.73,148.51,150.36,30193.0
2025-04-14 12:30:00,150.25,150.69,149.72,149.87,8342.0,150.25,150.69,149.72,149.87,8342.0
2025-04-14 13:00:00,150.11,150.85,149.34,149.51,19164.0,150.11,150.85,149.34,149.51,19164.0
2025-04-14 13:30:00,149.45,151.04,149.33,150.91,18631.0,149.45,151.04,149.33,150.91,18631.0
2025-04-14 14:00:00,150.97,151.7,150.7,151.7,6626.0,150.97,151.7,150.7,151.7,6626.0
2025-04-14 14:30:00,151.71,152.19,151.43,151.75,8566.0,151.71,152.19,151.43,151.75,8566.0
2025-04-14 15:00:00,151.94,153.26,151.94,152.94,21107.0,151.94,153.26,151.94,152.94,21107.0
2025-04-14 15:30:00,152.97,153.19,151.85,151.98,62598.0,152.97,153.19,151.85,151.98,62598.0
2025-04-15 09:30:00,152.1,154.8,152.1,154.36,30545.0,152.1,154.8,152.1,154.36,30545.0
2025-04-15 10:00:00,154.59,155.12,152.9,153.53,32397.0,154.59,155.12,152.9,153.53,32397.0
2025-04-15 10:30:00,153.4,153.96,153.25,153.53,11100.0,153.4,153.96,153.25,153.53,11100.0
2025-04-15 11:00:00,153.45,154.2,153.33,153.8,11642.0,153.45,154.2,153.33,153.8,11642.0
2025-04-15 11:30:00,153.8,154.29,153.07,153.18,13232.0,153.8,154.29,153.07,153.18,13232.0
2025-04-15 12:00:00,153.24,153.61,152.85,152.89,5268.0,153.24,153.61,152.85,152.89,5268.0
2025-04-15 12:30:00,152.89,153.09,150.99,151.21,20934.0,152.89,153.09,150.99,151.21,20934.0
2025-04-15 13:00:00,151.07,151.74,150.78,150.95,12446.0,151.07,151.74,150.78,150.95,12446.0
2025-04-15 13:30:00,151.11,151.48,150.88,151.19,12187.0,151.11,151.48,150.88,151.19,12187.0
2025-04-15 14:00:00,151.32,151.35,150.44,150.96,11479.0,151.32,151.35,150.44,150.96,11479.0
2025-04-15 14:30:00,150.96,152.03,150.9,151.42,14287.0,150.96,152.03,150.9,151.42,14287.0
2025-04-15 15:00:00,151.42,152.05,151.39,151.78,41907.0,151.42,152.05,151.39,151.78,41907.0
2025-04-15 15:30:00,151.89,152.15,151.04,151.65,69973.0,151.89,152.15,151.04,151.65,69973.0
2025-04-16 09:30:00,149.57,152.07,148.48,149.33,32516.0,149.57,152.07,148.48,149.33,32516.0
2025-04-16 10:00:00,149.4,150.64,149.04,149.78,29000.0,149.4,150.64,149.04,149.78,29000.0
2025-04-16 10:30:00,149.65,150.21,148.69,148.88,18068.0,149.65,150.21,148.69,148.88,18068.0
2025-04-16 11:00:00,149.25,150.91,148.74,150.66,18718.0,149.25,150.91,148.74,150.66,18718.0
2025-04-16 11:30:00,150.62,150.8,149.43,149.43,16941.0,150.62,150.8,149.43,149.43,16941.0
2025-04-16 12:00:00,149.58,150.55,149.39,150.29,26827.0,149.58,150.55,149.39,150.29,26827.0
2025-04-16 12:30:00,150.29,150.38,149.47,149.75,26781.0,150.29,150.38,149.47,149.75,26781.0
2025-04-16 13:00:00,149.75,149.95,148.51,148.93,21594.0,149.75,149.95,148.51,148.93,21594.0
2025-04-16 13:30:00,148.93,148.93,146.06,146.09,18561.0,148.93,148.93,146.06,146.09,18561.0
2025-04-16 14:00:00,146.31,146.89,145.8,146.62,11858.0,146.31,146.89,145.8,146.62,11858.0
2025-04-16 14:30:00,146.71,146.71,145.39,145.5,12427.0,146.71,146.71,145.39,145.5,12427.0
2025-04-16 15:00:00,145.73,145.94,144.91,145.41,18847.0,145.73,145.94,144.91,145.41,18847.0
2025-04-16 15:30:00,145.46,147.62,145.28,147.28,76681.0,145.46,147.62,145.28,147.28,76681.0
2025-04-17 09:30:00,148.04,148.29,146.25,147.2,26300.0,148.04,148.29,146.25,147.2,26300.0
2025-04-17 10:00:00,147.12,147.6,146.3,146.31,10262.0,147.12,147.6,146.3,146.31,10262.0
2025-04-17 10:30:00,146.24,146.47,145.79,146.01,5139.0,146.24,146.47,145.79,146.01,5139.0
2025-04-17 11:00:00,146.02,147.47,145.93,147.45,2167.0,146.02,147.47,145.93,147.45,2167.0
2025-04-17 11:30:00,147.17,147.33,146.55,146.56,8550.0,147.17,147.33,146.55,146.56,8550.0
2025-04-17 12:00:00,146.6,147.25,145.58,147.25,7484.0,146.6,147.25,145.58,147.25,7484.0
2025-04-17 12:30:00,147.1,147.67,146.89,147.17,9484.0,147.1,147.67,146.89,147.17,9484.0
2025-04-17 13:00:00,147.07,147.44,145.86,146.08,9512.0,147.07,147.44,145.86,146.08,9512.0
2025-04-17 13:30:00,146.36,147.07,145.93,146.98,11859.0,146.36,147.07,145.93,146.98,11859.0
2025-04-17 14:00:00,146.85,147.23,146.19,146.19,9156.0,146.85,147.23,146.19,146.19,9156.0
2025-04-17 14:30:00,146.76,147.19,146.41,146.78,6866.0,146.76,147.19,146.41,146.78,6866.0
2025-04-17 15:00:00,146.69,146.72,145.9,146.13,8390.0,146.69,146.72,145.9,146.13,8390.0
2025-04-17 15:30:00,146.19,147.23,146.19,146.91,52399.0,146.19,147.23,146.19,146.91,52399.0
2025-04-21 09:30:00,146.0,146.01,143.8,144.38,7771.0,146.0,146.01,143.8,144.38,7771.0
2025-04-21 10:00:00,144.38,144.94,143.98,144.16,5707.0,144.38,144.94,143.98,144.16,5707.0
2025-04-21 10:30:00,144.39,144.84,143.87,143.95,3376.0,144.39,144.84,143.87,143.95,3376.0
2025-04-21 11:00:00,144.1,144.17,143.72,143.76,1860.0,144.1,144.17,143.72,143.76,1860.0
2025-04-21 11:30:00,143.55,143.78,143.09,143.27,2463.0,143.55,143.78,143.09,143.27,2463.0
2025-04-21 12:00:00,143.47,144.8,143.47,144.65,6544.0,143.47,144.8,143.47,144.65,6544.0
2025-04-21 12:30:00,144.65,145.32,144.51,144.51,5255.0,144.65,145.32,144.51,144.51,5255.0
2025-04-21 13:00:00,144.51,144.93,144.28,144.66,11392.0,144.51,144.93,144.28,144.66,11392.0
2025-04-21 13:30:00,144.83,145.21,144.48,144.57,16631.0,144.83,145.21,144.48,144.57,16631.0
2025-04-21 14:00:00,144.7,145.39,144.34,145.39,6116.0,144.7,145.39,144.34,145.39,6116.0
2025-04-21 14:30:00,145.25,145.43,144.4,144.73,7332.0,145.25,145.43,144.4,144.73,7332.0
2025-04-21 15:00:00,144.72,145.07,144.26,144.36,10308.0,144.72,145.07,144.26,144.36,10308.0
2025-04-21 15:30:00,144.43,145.8,144.43,145.6,59150.0,144.43,145.8,144.43,145.6,59150.0
2025-04-22 09:30:00,146.79,148.22,146.55,146.95,7516.0,146.79,148.22,146.55,146.95,7516.0
2025-04-22 10:00:00,146.73,147.5,145.98,145.99,6637.0,146.73,147.5,145.98,145.99,6637.0
2025-04-22 10:30:00,146.11,146.92,146.1,146.53,4461.0,146.11,146.92,146.1,146.53,4461.0
2025-04-22 11:00:00,146.79,147.31,146.62,146.75,6307.0,146.79,147.31,146.62,146.75,6307.0
2025-04-22 11:30:00,146.81,146.83,145.06,146.26,9044.0,146.81,146.83,145.06,146.26,9044.0
2025-04-22 12:00:00,146.44,148.41,146.4,148.25,8857.0,146.44,148.41,146.4,148.25,8857.0
2025-04-22 12:30:00,148.06,148.28,147.31,147.49,8004.0,148.06,148.28,147.31,147.49,8004.0
2025-04-22 13:00:00,147.47,148.0,145.79,145.83,12047.0,147.47,148.0,145.79,145.83,12047.0
2025-04-22 13:30:00,145.76,147.12,145.7,146.52,23117.0,145.76,147.12,145.7,146.52,23117.0
2025-04-22 14:00:00,146.52,147.37,146.34,147.17,8764.0,146.52,147.37,146.34,147.17,8764.0
2025-04-22 14:30:00,147.27,147.5,146.96,146.96,16613.0,147.27,147.5,146.96,146.96,16613.0
2025-04-22 15:00:00,147.08,147.33,146.56,146.62,21370.0,147.08,147.33,146.56,146.62,21370.0
2025-04-22 15:30:00,146.57,147.59,146.53,147.39,109258.0,146.57,147.59,146.53,147.39,109258.0
2025-04-23 09:30:00,155.09,159.15,154.4,157.38,23050.0,155.09,159.15,154.4,157.38,23050.0
2025-04-23 10:00:00,157.19,158.0,155.06,156.08,20038.0,157.19,158.0,155.06,156.08,20038.0
2025-04-23 10:30:00,156.55,157.3,156.15,156.25,16295.0,156.55,157.3,156.15,156.25,16295.0
2025-04-23 11:00:00,156.15,157.31,155.84,156.55,32257.0,156.15,157.31,155.84,156.55,32257.0
2025-04-23 11:30:00,156.5,156.5,153.52,154.31,9988.0,156.5,156.5,153.52,154.31,9988.0
2025-04-23 12:00:00,154.36,154.36,153.03,153.69,12820.0,154.36,154.36,153.03,153.69,12820.0
2025-04-23 12:30:00,153.56,154.48,153.55,154.19,5538.0,153.56,154.48,153.55,154.19,5538.0
2025-04-23 13:00:00,154.22,154.95,153.95,154.43,6414.0,154.22,154.95,153.95,154.43,6414.0
2025-04-23 13:30:00,154.32,154.39,153.66,154.35,6937.0,154.32,154.39,153.66,154.35,6937.0
2025-04-23 14:00:00,154.39,154.9,153.87,153.88,10276.0,154.39,154.9,153.87,153.88,10276.0
2025-04-23 14:30:00,153.99,154.56,153.24,153.63,12143.0,153.99,154.56,153.24,153.63,12143.0
2025-04-23 15:00:00,153.63,153.63,152.2,152.61,8529.0,153.63,153.63,152.2,152.61,8529.0
2025-04-23 15:30:00,152.87,153.18,152.07,152.61,53315.0,152.87,153.18,152.07,152.61,53315.0
2025-04-24 09:30:00,152.74,156.23,152.74,156.23,8650.0,152.74,156.23,152.74,156.23,8650.0
2025-04-24 10:00:00,156.21,156.8,155.75,156.8,5360.0,156.21,156.8,155.75,156.8,5360.0
2025-04-24 10:30:00,156.97,157.91,156.97,157.24,7149.0,156.97,157.91,156.97,157.24,7149.0
2025-04-24 11:00:00,157.34,157.34,156.11,156.11,2911.0,157.34,157.34,156.11,156.11,2911.0
2025-04-24 11:30:00,156.34,156.85,156.01,156.16,4590.0,156.34,156.85,156.01,156.16,4590.0
2025-04-24 12:00:00,156.12,156.99,156.12,156.69,6223.0,156.12,156.99,156.12,156.69,6223.0
2025-04-24 12:30:00,156.96,157.77,156.96,157.55,2103.0,156.96,157.77,156.96,157.55,2103.0
2025-04-24 13:00:00,157.36,157.58,156.77,157.17,9751.0,157.36,157.58,156.77,157.17,9751.0
2025-04-24 13:30:00,157.38,157.39,156.92,157.08,5435.0,157.38,157.39,156.92,157.08,5435.0
2025-04-24 14:00:00,157.4,157.51,156.23,156.46,3323.0,157.4,157.51,156.23,156.46,3323.0
2025-04-24 14:30:00,156.8,157.7,156.8,157.19,8079.0,156.8,157.7,156.8,157.19,8079.0
2025-04-24 15:00:00,156.76,157.07,156.3,156.3,6020.0,156.76,157.07,156.3,156.3,6020.0
2025-04-24 15:30:00,156.22,158.44,156.22,158.23,52805.0,156.22,158.44,156.22,158.23,52805.0
2025-04-25 09:30:00,157.82,158.91,155.22,156.61,19208.0,157.82,158.91,155.22,156.61,19208.0
2025-04-25 10:00:00,156.93,158.68,156.79,157.14,26323.0,156.93,158.68,156.79,157.14,26323.0
2025-04-25 10:30:00,156.76,158.03,156.74,157.89,15297.0,156.76,158.03,156.74,157.89,15297.0
2025-04-25 11:00:00,157.78,158.29,157.68,158.01,6688.0,157.78,158.29,157.68,158.01,6688.0
2025-04-25 11:30:00,158.02,158.02,156.97,157.5,8340.0,158.02,158.02,156.97,157.5,8340.0
2025-04-25 12:00:00,157.5,158.47,157.47,158.25,7822.0,157.5,158.47,157.47,158.25,7822.0
2025-04-25 12:30:00,158.25,158.46,158.06,158.25,5890.0,158.25,158.46,158.06,158.25,5890.0
2025-04-25 13:00:00,158.45,159.74,158.45,159.1,9495.0,158.45,159.74,158.45,159.1,9495.0
2025-04-25 13:30:00,159.44,159.44,157.62,157.77,4284.0,159.44,159.44,157.62,157.77,4284.0
2025-04-25 14:00:00,158.1,158.5,157.59,158.33,5991.0,158.1,158.5,157.59,158.33,5991.0
2025-04-25 14:30:00,158.51,158.93,158.12,158.58,4257.0,158.51,158.93,158.12,158.58,4257.0
2025-04-25 15:00:00,158.42,158.73,158.25,158.46,7857.0,158.42,158.73,158.25,158.46,7857.0
2025-04-25 15:30:00,158.34,159.29,157.88,158.98,63200.0,158.34,159.29,157.88,158.98,63200.0
2025-04-28 09:30:00,159.72,162.02,159.17,160.37,21679.0,159.72,162.02,159.17,160.37,21679.0
2025-04-28 10:00:00,160.34,161.15,159.96,160.56,11160.0,160.34,161.15,159.96,160.56,11160.0
2025-04-28 10:30:00,160.31,160.32,159.37,159.4,9203.0,160.31,160.32,159.37,159.4,9203.0
2025-04-28 11:00:00,159.52,159.52,158.08,158.08,11003.0,159.52,159.52,158.08,158.08,11003.0
2025-04-28 11:30:00,158.0,159.05,158.0,158.39,8431.0,158.0,159.05,158.0,158.39,8431.0
2025-04-28 12:00:00,158.53,158.53,157.33,157.36,4216.0,158.53,158.53,157.33,157.36,4216.0
2025-04-28 12:30:00,157.47,158.47,157.32,157.92,16070.0,157.47,158.47,157.32,157.92,16070.0
2025-04-28 13:00:00,158.09,158.41,157.61,157.61,12421.0,158.09,158.41,157.61,157.61,12421.0
2025-04-28 13:30:00,157.61,158.38,157.42,158.38,9014.0,157.61,158.38,157.42,158.38,9014.0
2025-04-28 14:00:00,158.39,158.63,157.6,158.5,8625.0,158.39,158.63,157.6,158.5,8625.0
2025-04-28 14:30:00,158.57,158.62,158.21,158.38,6507.0,158.57,158.62,158.21,158.38,6507.0
2025-04-28 15:00:00,158.37,159.02,158.29,158.5,13764.0,158.37,159.02,158.29,158.5,13764.0
2025-04-28 15:30:00,158.5,159.63,158.08,158.85,39876.0,158.5,159.63,158.08,158.85,39876.0
2025-04-29 09:30:00,159.99,160.65,159.33,159.88,27587.0,159.99,160.65,159.33,159.88,27587.0
2025-04-29 10:00:00,159.61,160.47,159.11,159.38,11826.0,159.61,160.47,159.11,159.38,11826.0
2025-04-29 10:30:00,159.43,160.41,159.06,160.15,13796.0,159.43,160.41,159.06,160.15,13796.0
2025-04-29 11:00:00,160.15,160.29,159.7,160.05,28683.0,160.15,160.29,159.7,160.05,28683.0
2025-04-29 11:30:00,160.06,160.06,159.17,159.41,13083.0,160.06,160.06,159.17,159.41,13083.0
2025-04-29 12:00:00,159.52,159.99,159.52,159.72,15434.0,159.52,159.99,159.52,159.72,15434.0
2025-04-29 12:30:00,159.72,159.8,158.41,158.42,4656.0,159.72,159.8,158.41,158.42,4656.0
2025-04-29 13:00:00,158.48,159.23,158.44,158.93,3669.0,158.48,159.23,158.44,158.93,3669.0
2025-04-29 13:30:00,159.15,159.65,159.12,159.36,5258.0,159.15,159.65,159.12,159.36,5258.0
2025-04-29 14:00:00,159.36,160.12,159.35,159.84,27025.0,159.36,160.12,159.35,159.84,27025.0
2025-04-29 14:30:00,160.06,160.28,159.76,159.82,13823.0,160.06,160.28,159.76,159.82,13823.0
2025-04-29 15:00:00,159.72,160.78,159.45,160.78,39433.0,159.72,160.78,159.45,160.78,39433.0
2025-04-29 15:30:00,160.82,160.85,159.78,159.87,75829.0,160.82,160.85,159.78,159.87,75829.0
2025-04-30 09:30:00,155.65,158.05,153.44,155.02,19634.0,155.65,158.05,153.44,155.02,19634.0
2025-04-30 10:00:00,155.02,155.93,154.21,154.94,31818.0,155.02,155.93,154.21,154.94,31818.0
2025-04-30 10:30:00,154.9,155.53,154.33,155.53,12954.0,154.9,155.53,154.33,155.53,12954.0
2025-04-30 11:00:00,155.49,156.33,155.48,156.29,7204.0,155.49,156.33,155.48,156.29,7204.0
2025-04-30 11:30:00,156.17,156.85,156.04,156.57,7388.0,156.17,156.85,156.04,156.57,7388.0
2025-04-30 12:00:00,156.67,156.71,155.7,155.7,81973.0,156.67,156.71,155.7,155.7,81973.0
2025-04-30 12:30:00,155.61,156.26,155.38,156.14,6835.0,155.61,156.26,155.38,156.14,6835.0
2025-04-30 13:00:00,156.03,156.04,155.06,155.97,4763.0,156.03,156.04,155.06,155.97,4763.0
2025-04-30 13:30:00,156.0,156.11,155.67,155.92,16248.0,156.0,156.11,155.67,155.92,16248.0
2025-04-30 14:00:00,155.63,156.09,155.49,155.76,7906.0,155.63,156.09,155.49,155.76,7906.0
2025-04-30 14:30:00,155.84,155.93,155.44,155.44,5073.0,155.84,155.93,155.44,155.44,5073.0
2025-04-30 15:00:00,155.65,155.86,155.57,155.8,18261.0,155.65,155.86,155.57,155.8,18261.0
2025-04-30 15:30:00,155.75,157.42,155.75,156.75,191349.0,155.75,157.42,155.75,156.75,191349.0
2025-05-01 09:30:00,160.54,160.59,157.19,157.24,16333.0,160.54,160.59,157.19,157.24,16333.0
2025-05-01 10:00:00,157.33,160.06,157.33,160.06,50394.0,157.33,160.06,157.33,160.06,50394.0
2025-05-01 10:30:00,160.1,160.24,159.47,160.24,44468.0,160.1,160.24,159.47,160.24,44468.0
2025-05-01 11:00:00,159.98,160.95,159.61,160.37,9155.0,159.98,160.95,159.61,160.37,9155.0
2025-05-01 11:30:00,160.35,160.67,159.64,159.81,21584.0,160.35,160.67,159.64,159.81,21584.0
2025-05-01 12:00:00,159.73,160.16,159.32,159.83,9778.0,159.73,160.16,159.32,159.83,9778.0
2025-05-01 12:30:00,159.96,160.16,159.48,159.74,10835.0,159.96,160.16,159.48,159.74,10835.0
2025-05-01 13:00:00,159.74,160.37,159.46,159.64,23548.0,159.74,160.37,159.46,159.64,23548.0
2025-05-01 13:30:00,159.58,159.91,159.18,159.18,14612.0,159.58,159.91,159.18,159.18,14612.0
2025-05-01 14:00:00,159.23,159.89,159.22,159.31,8944.0,159.23,159.89,159.22,159.31,8944.0
2025-05-01 14:30:00,159.44,159.85,159.31,159.52,8551.0,159.44,159.85,159.31,159.52,8551.0
2025-05-01 15:00:00,159.31,160.35,159.3,160.18,36981.0,159.31,160.35,159.3,160.18,36981.0
2025-05-01 15:30:00,160.02,160.32,158.2,158.46,88617.0,160.02,160.32,158.2,158.46,88617.0
2025-05-02 09:30:00,161.35,162.12,160.55,161.18,33363.0,161.35,162.12,160.55,161.18,33363.0
2025-05-02 10:00:00,161.22,161.6,160.64,160.64,33420.0,161.22,161.6,160.64,160.64,33420.0
2025-05-02 10:30:00,160.81,161.15,160.56,160.7,12306.0,160.81,161.15,160.56,160.7,12306.0
2025-05-02 11:00:00,160.63,161.17,160.38,160.5,10029.0,160.63,161.17,160.38,160.5,10029.0
2025-05-02 11:30:00,160.59,161.62,160.13,161.45,20531.0,160.59,161.62,160.13,161.45,20531.0
2025-05-02 12:00:00,161.45,161.77,160.6,161.26,47589.0,161.45,161.77,160.6,161.26,47589.0
2025-05-02 12:30:00,161.25,161.61,161.23,161.61,26829.0,161.25,161.61,161.23,161.61,26829.0
2025-05-02 13:00:00,161.42,161.42,160.87,161.13,10011.0,161.42,161.42,160.87,161.13,10011.0
2025-05-02 13:30:00,161.0,161.12,160.5,160.62,36129.0,161.0,161.12,160.5,160.62,36129.0
2025-05-02 14:00:00,160.62,160.82,160.21,160.23,17484.0,160.62,160.82,160.21,160.23,17484.0
2025-05-02 14:30:00,160.34,160.99,160.14,160.46,18525.0,160.34,160.99,160.14,160.46,18525.0
2025-05-02 15:00:00,160.5,160.9,159.8,160.55,22068.0,160.5,160.9,159.8,160.55,22068.0
2025-05-02 15:30:00,160.45,160.95,160.14,160.39,50694.0,160.45,160.95,160.14,160.39,50694.0
2025-05-05 09:30:00,159.54,162.53,159.54,161.7,20272.0,159.54,162.53,159.54,161.7,20272.0
2025-05-05 10:00:00,161.88,162.88,161.67,162.87,64631.0,161.88,162.88,161.67,162.87,64631.0
2025-05-05 10:30:00,162.65,162.82,161.81,162.36,19531.0,162.65,162.82,161.81,162.36,19531.0
2025-05-05 11:00:00,162.19,162.48,161.4,161.65,18328.0,162.19,162.48,161.4,161.65,18328.0
2025-05-05 11:30:00,161.5,161.5,161.01,161.25,2073.0,161.5,161.5,161.01,161.25,2073.0
2025-05-05 12:00:00,161.31,161.6,160.96,161.6,102770.0,161.31,161.6,160.96,161.6,102770.0
2025-05-05 12:30:00,161.71,161.73,161.25,161.73,1704.0,161.71,161.73,161.25,161.73,1704.0
2025-05-05 13:00:00,161.61,161.71,160.95,160.99,4959.0,161.61,161.71,160.95,160.99,4959.0
2025-05-05 13:30:00,161.11,161.2,160.8,160.8,6308.0,161.11,161.2,160.8,160.8,6308.0
2025-05-05 14:00:00,160.97,161.19,160.8,160.87,5274.0,160.97,161.19,160.8,160.87,5274.0
2025-05-05 14:30:00,160.81,161.15,160.75,160.9,5047.0,160.81,161.15,160.75,160.9,5047.0
2025-05-05 15:00:00,160.74,160.79,160.29,160.43,7690.0,160.74,160.79,160.29,160.43,7690.0
2025-05-05 15:30:00,160.42,160.46,159.12,159.25,72336.0,160.42,160.46,159.12,159.25,72336.0
2025-05-06 09:30:00,157.27,158.05,156.21,156.97,14152.0,157.27,158.05,156.21,156.97,14152.0
2025-05-06 10:00:00,157.04,158.71,156.7,158.26,7753.0,157.04,158.71,156.7,158.26,7753.0
2025-05-06 10:30:00,158.46,159.07,158.25,158.95,7397.0,158.46,159.07,158.25,158.95,7397.0
2025-05-06 11:00:00,158.9,159.44,158.77,159.44,12074.0,158.9,159.44,158.77,159.44,12074.0
2025-05-06 11:30:00,159.44,159.49,158.86,158.86,14427.0,159.44,159.49,158.86,158.86,14427.0
2025-05-06 12:00:00,159.14,159.71,158.98,159.22,20253.0,159.14,159.71,158.98,159.22,20253.0
2025-05-06 12:30:00,159.03,159.16,157.5,157.58,6816.0,159.03,159.16,157.5,157.58,6816.0
2025-05-06 13:00:00,157.41,157.74,157.16,157.43,12891.0,157.41,157.74,157.16,157.43,12891.0
2025-05-06 13:30:00,157.39,157.78,157.16,157.78,17472.0,157.39,157.78,157.16,157.78,17472.0
2025-05-06 14:00:00,157.93,158.41,157.79,158.4,7705.0,157.93,158.41,157.79,158.4,7705.0
2025-05-06 14:30:00,158.4,158.67,158.26,158.32,8585.0,158.4,158.67,158.26,158.32,8585.0
2025-05-06 15:00:00,158.41,158.47,158.11,158.29,11806.0,158.41,158.47,158.11,158.29,11806.0
2025-05-06 15:30:00,158.29,159.2,157.85,157.86,110015.0,158.29,159.2,157.85,157.86,110015.0
2025-05-07 09:30:00,158.87,161.16,158.55,160.49,56855.0,158.87,161.16,158.55,160.49,56855.0
2025-05-07 10:00:00,160.38,160.54,158.51,159.04,65421.0,160.38,160.54,158.51,159.04,65421.0
2025-05-07 10:30:00,158.92,159.25,157.27,157.61,31105.0,158.92,159.25,157.27,157.61,31105.0
2025-05-07 11:00:00,157.42,158.86,157.29,158.86,39998.0,157.42,158.86,157.29,158.86,39998.0
2025-05-07 11:30:00,158.64,159.44,158.48,158.89,91883.0,158.64,159.44,158.48,158.89,91883.0
2025-05-07 12:00:00,158.73,160.14,158.67,159.14,35899.0,158.73,160.14,158.67,159.14,35899.0
2025-05-07 12:30:00,159.01,159.72,159.0,159.72,47135.0,159.01,159.72,159.0,159.72,47135.0
2025-05-07 13:00:00,159.42,160.05,159.27,159.65,25935.0,159.42,160.05,159.27,159.65,25935.0
2025-05-07 13:30:00,159.65,159.95,159.21,159.46,23990.0,159.65,159.95,159.21,159.46,23990.0
2025-05-07 14:00:00,159.23,160.04,158.87,159.9,58332.0,159.23,160.04,158.87,159.9,58332.0
2025-05-07 14:30:00,159.72,160.43,158.87,159.94,44357.0,159.72,160.43,158.87,159.94,44357.0
2025-05-07 15:00:00,159.72,160.0,158.97,158.97,55584.0,159.72,160.0,158.97,158.97,55584.0
2025-05-07 15:30:00,159.05,160.16,158.24,159.44,180811.0,159.05,160.16,158.24,159.44,180811.0
2025-05-08 09:30:00,179.0,184.22,173.38,182.56,142422.0,179.0,184.22,173.38,182.56,142422.0
2025-05-08 10:00:00,182.5,185.61,181.99,184.89,60154.0,182.5,185.61,181.99,184.89,60154.0
2025-05-08 10:30:00,184.34,185.6,180.81,180.99,67709.0,184.34,185.6,180.81,180.99,67709.0
2025-05-08 11:00:00,181.44,184.35,180.52,182.93,87703.0,181.44,184.35,180.52,182.93,87703.0
2025-05-08 11:30:00,182.85,184.34,182.46,183.28,65920.0,182.85,184.34,182.46,183.28,65920.0
2025-05-08 12:00:00,183.33,184.94,182.23,182.51,68931.0,183.33,184.94,182.23,182.51,68931.0
2025-05-08 12:30:00,182.45,182.94,180.99,182.0,37016.0,182.45,182.94,180.99,182.0,37016.0
2025-05-08 13:00:00,181.98,183.12,181.23,181.59,40589.0,181.98,183.12,181.23,181.59,40589.0
2025-05-08 13:30:00,181.41,181.98,179.29,180.56,49801.0,181.41,181.98,179.29,180.56,49801.0
2025-05-08 14:00:00,180.39,181.03,179.28,179.28,32632.0,180.39,181.03,179.28,179.28,32632.0
2025-05-08 14:30:00,179.38,181.16,179.19,180.92,46018.0,179.38,181.16,179.19,180.92,46018.0
2025-05-08 15:00:00,180.73,181.27,179.51,181.2,54948.0,180.73,181.27,179.51,181.2,54948.0
2025-05-08 15:30:00,181.34,181.56,179.42,179.71,204532.0,181.34,181.56,179.42,179.71,204532.0
2025-05-09 09:30:00,180.56,181.93,178.14,179.16,55967.0,180.56,181.93,178.14,179.16,55967.0
2025-05-09 10:00:00,179.09,180.28,177.28,177.96,47576.0,179.09,180.28,177.28,177.96,47576.0
2025-05-09 10:30:00,177.94,179.82,177.9,179.4,21512.0,177.94,179.82,177.9,179.4,21512.0
2025-05-09 11:00:00,179.7,180.0,179.21,179.21,13116.0,179.7,180.0,179.21,179.21,13116.0
2025-05-09 11:30:00,179.24,179.87,178.12,178.83,23781.0,179.24,179.87,178.12,178.83,23781.0
2025-05-09 12:00:00,178.92,179.1,177.8,178.95,27434.0,178.92,179.1,177.8,178.95,27434.0
2025-05-09 12:30:00,178.77,179.38,178.64,178.87,15530.0,178.77,179.38,178.64,178.87,15530.0
2025-05-09 13:00:00,179.3,180.07,179.25,180.01,17963.0,179.3,180.07,179.25,180.01,17963.0
2025-05-09 13:30:00,179.94,180.12,179.37,179.83,16033.0,179.94,180.12,179.37,179.83,16033.0
2025-05-09 14:00:00,179.55,179.84,178.86,178.87,11951.0,179.55,179.84,178.86,178.87,11951.0
2025-05-09 14:30:00,179.03,179.47,178.84,179.44,20742.0,179.03,179.47,178.84,179.44,20742.0
2025-05-09 15:00:00,179.41,179.78,178.93,179.28,20414.0,179.41,179.78,178.93,179.28,20414.0
2025-05-09 15:30:00,178.88,178.98,176.81,177.06,106948.0,178.88,178.98,176.81,177.06,106948.0
2025-05-12 09:30:00,184.8,188.0,183.98,184.93,24905.0,184.8,188.0,183.98,184.93,24905.0
2025-05-12 10:00:00,184.95,185.89,182.5,182.5,21671.0,184.95,185.89,182.5,182.5,21671.0
2025-05-12 10:30:00,182.53,184.68,182.01,184.0,14802.0,182.53,184.68,182.01,184.0,14802.0
2025-05-12 11:00:00,183.9,185.07,183.3,184.79,28739.0,183.9,185.07,183.3,184.79,28739.0
2025-05-12 11:30:00,184.81,186.48,184.79,186.31,40879.0,184.81,186.48,184.79,186.31,40879.0
2025-05-12 12:00:00,186.56,187.17,185.46,185.46,20417.0,186.56,187.17,185.46,185.46,20417.0
2025-05-12 12:30:00,185.4,187.1,185.26,186.82,8323.0,185.4,187.1,185.26,186.82,8323.0
2025-05-12 13:00:00,187.1,187.5,186.6,186.79,8082.0,187.1,187.5,186.6,186.79,8082.0
2025-05-12 13:30:00,186.97,187.17,186.5,187.17,3278.0,186.97,187.17,186.5,187.17,3278.0
2025-05-12 14:00:00,187.14,187.42,186.49,186.96,8242.0,187.14,187.42,186.49,186.96,8242.0
2025-05-12 14:30:00,186.76,187.68,186.75,187.17,10152.0,186.76,187.68,186.75,187.17,10152.0
2025-05-12 15:00:00,186.98,187.17,186.23,186.29,20095.0,186.98,187.17,186.23,186.29,20095.0
2025-05-12 15:30:00,186.29,186.72,185.9,186.57,58442.0,186.29,186.72,185.9,186.57,58442.0
2025-05-13 09:30:00,186.31,188.03,185.2,187.84,38230.0,186.31,188.03,185.2,187.84,38230.0
2025-05-13 10:00:00,187.81,188.98,187.81,188.49,40444.0,187.81,188.98,187.81,188.49,40444.0
2025-05-13 10:30:00,188.18,188.68,187.2,187.48,19343.0,188.18,188.68,187.2,187.48,19343.0
2025-05-13 11:00:00,187.57,188.35,187.23,188.16,27482.0,187.57,188.35,187.23,188.16,27482.0
2025-05-13 11:30:00,188.26,188.89,188.06,188.77,6641.0,188.26,188.89,188.06,188.77,6641.0
2025-05-13 12:00:00,188.59,189.38,187.66,189.38,17295.0,188.59,189.38,187.66,189.38,17295.0
2025-05-13 12:30:00,189.44,189.62,188.56,188.8,14604.0,189.44,189.62,188.56,188.8,14604.0
2025-05-13 13:00:00,188.66,188.87,188.21,188.3,11685.0,188.66,188.87,188.21,188.3,11685.0
2025-05-13 13:30:00,188.3,188.5,187.22,187.41,18135.0,188.3,188.5,187.22,187.41,18135.0
2025-05-13 14:00:00,187.4,188.2,187.32,188.13,12337.0,187.4,188.2,187.32,188.13,12337.0
2025-05-13 14:30:00,188.09,188.51,188.01,188.31,18637.0,188.09,188.51,188.01,188.31,18637.0
2025-05-13 15:00:00,188.35,188.64,188.14,188.15,19462.0,188.35,188.64,188.14,188.15,19462.0
2025-05-13 15:30:00,188.15,188.22,186.82,186.95,82569.0,188.15,188.22,186.82,186.95,82569.0
2025-05-14 09:30:00,184.67,185.96,182.92,183.17,84218.0,184.67,185.96,182.92,183.17,84218.0
2025-05-14 10:00:00,183.17,184.9,182.6,184.65,31566.0,183.17,184.9,182.6,184.65,31566.0
2025-05-14 10:30:00,184.73,185.44,184.53,184.53,35773.0,184.73,185.44,184.53,184.53,35773.0
2025-05-14 11:00:00,184.32,184.37,183.45,183.91,23298.0,184.32,184.37,183.45,183.91,23298.0
2025-05-14 11:30:00,183.88,184.12,183.31,183.85,29511.0,183.88,184.12,183.31,183.85,29511.0
2025-05-14 12:00:00,184.06,184.75,184.06,184.72,21008.0,184.06,184.75,184.06,184.72,21008.0
2025-05-14 12:30:00,184.84,185.36,184.55,184.87,25047.0,184.84,185.36,184.55,184.87,25047.0
2025-05-14 13:00:00,184.81,184.91,183.91,184.22,15802.0,184.81,184.91,183.91,184.22,15802.0
2025-05-14 13:30:00,184.22,184.8,184.06,184.75,29139.0,184.22,184.8,184.06,184.75,29139.0
2025-05-14 14:00:00,184.75,184.78,184.1,184.49,22308.0,184.75,184.78,184.1,184.49,22308.0
2025-05-14 14:30:00,184.56,184.85,184.24,184.49,20946.0,184.56,184.85,184.24,184.49,20946.0
2025-05-14 15:00:00,184.53,184.62,184.03,184.52,31986.0,184.53,184.62,184.03,184.52,31986.0
2025-05-14 15:30:00,184.49,184.76,184.1,184.38,135329.0,184.49,184.76,184.1,184.38,135329.0
2025-05-15 09:30:00,184.0,185.3,183.4,184.19,72476.0,184.0,185.3,183.4,184.19,72476.0
2025-05-15 10:00:00,184.11,184.87,183.0,183.22,116470.0,184.11,184.87,183.0,183.22,116470.0
2025-05-15 10:30:00,183.22,183.95,182.21,183.65,7638.0,183.22,183.95,182.21,183.65,7638.0
2025-05-15 11:00:00,183.48,183.82,183.02,183.52,9991.0,183.48,183.82,183.02,183.52,9991.0
2025-05-15 11:30:00,183.28,183.97,183.0,183.45,16112.0,183.28,183.97,183.0,183.45,16112.0
2025-05-15 12:00:00,183.45,183.61,183.17,183.46,11957.0,183.45,183.61,183.17,183.46,11957.0
2025-05-15 12:30:00,183.3,183.86,183.07,183.45,13178.0,183.3,183.86,183.07,183.45,13178.0
2025-05-15 13:00:00,183.31,184.15,183.31,183.75,10017.0,183.31,184.15,183.31,183.75,10017.0
2025-05-15 13:30:00,183.77,184.15,183.68,183.91,14242.0,183.77,184.15,183.68,183.91,14242.0
2025-05-15 14:00:00,183.78,184.12,183.66,183.82,11208.0,183.78,184.12,183.66,183.82,11208.0
2025-05-15 14:30:00,183.86,184.18,183.67,184.05,25012.0,183.86,184.18,183.67,184.05,25012.0
2025-05-15 15:00:00,184.04,184.31,183.75,183.75,28540.0,184.04,184.31,183.75,183.75,28540.0
2025-05-15 15:30:00,183.91,185.0,183.87,184.66,65564.0,183.91,185.0,183.87,184.66,65564.0
2025-05-16 09:30:00,179.97,180.27,177.0,179.99,106309.0,179.97,180.27,177.0,179.99,106309.0
2025-05-16 10:00:00,179.41,180.97,178.18,180.0,29590.0,179.41,180.97,178.18,180.0,29590.0
2025-05-16 10:30:00,180.0,181.37,179.82,180.85,13205.0,180.0,181.37,179.82,180.85,13205.0
2025-05-16 11:00:00,181.14,181.41,180.62,181.12,20345.0,181.14,181.41,180.62,181.12,20345.0
2025-05-16 11:30:00,180.89,181.99,180.89,181.9,17712.0,180.89,181.99,180.89,181.9,17712.0
2025-05-16 12:00:00,182.04,182.76,181.7,182.42,17054.0,182.04,182.76,181.7,182.42,17054.0
2025-05-16 12:30:00,182.42,183.21,182.36,182.86,13039.0,182.42,183.21,182.36,182.86,13039.0
2025-05-16 13:00:00,182.86,182.87,182.22,182.87,11577.0,182.86,182.87,182.22,182.87,11577.0
2025-05-16 13:30:00,182.84,183.21,182.44,182.44,16390.0,182.84,183.21,182.44,182.44,16390.0
2025-05-16 14:00:00,182.44,183.34,182.43,183.17,21258.0,182.44,183.34,182.43,183.17,21258.0
2025-05-16 14:30:00,183.21,183.85,183.21,183.31,13630.0,183.21,183.85,183.21,183.31,13630.0
2025-05-16 15:00:00,183.3,183.86,183.3,183.82,30450.0,183.3,183.86,183.3,183.82,30450.0
2025-05-16 15:30:00,183.83,183.93,183.09,183.76,294402.0,183.83,183.93,183.09,183.76,294402.0
2025-05-19 09:30:00,179.84,183.03,178.62,182.19,24873.0,179.84,183.03,178.62,182.19,24873.0
2025-05-19 10:00:00,182.24,183.0,181.81,182.1,18469.0,182.24,183.0,181.81,182.1,18469.0
2025-05-19 10:30:00,182.22,183.04,181.86,183.04,11724.0,182.22,183.04,181.86,183.04,11724.0
2025-05-19 11:00:00,182.98,183.29,182.57,183.0,15561.0,182.98,183.29,182.57,183.0,15561.0
2025-05-19 11:30:00,183.11,183.77,182.98,182.99,18361.0,183.11,183.77,182.98,182.99,18361.0
2025-05-19 12:00:00,183.15,183.94,183.06,183.73,20066.0,183.15,183.94,183.06,183.73,20066.0
2025-05-19 12:30:00,183.71,184.3,183.3,184.22,22616.0,183.71,184.3,183.3,184.22,22616.0
2025-05-19 13:00:00,184.2,185.16,184.19,185.0,20450.0,184.2,185.16,184.19,185.0,20450.0
2025-05-19 13:30:00,184.86,185.1,184.79,184.92,13532.0,184.86,185.1,184.79,184.92,13532.0
2025-05-19 14:00:00,184.85,184.92,184.21,184.21,7750.0,184.85,184.92,184.21,184.21,7750.0
2025-05-19 14:30:00,184.27,184.43,183.87,184.4,11463.0,184.27,184.43,183.87,184.4,11463.0
2025-05-19 15:00:00,184.21,184.21,183.11,183.19,11976.0,184.21,184.21,183.11,183.19,11976.0
2025-05-19 15:30:00,183.31,183.96,183.17,183.75,64192.0,183.31,183.96,183.17,183.75,64192.0
2025-05-20 09:30:00,182.33,182.98,180.15,181.39,33556.0,182.33,182.98,180.15,181.39,33556.0
2025-05-20 10:00:00,181.14,183.53,181.14,183.3,22026.0,181.14,183.53,181.14,183.3,22026.0
2025-05-20 10:30:00,183.26,183.41,182.5,182.66,10029.0,183.26,183.41,182.5,182.66,10029.0
2025-05-20 11:00:00,182.66,184.17,182.53,184.0,17546.0,182.66,184.17,182.53,184.0,17546.0
2025-05-20 11:30:00,184.0,184.12,183.41,183.64,9499.0,184.0,184.12,183.41,183.64,9499.0
2025-05-20 12:00:00,183.64,183.64,182.99,183.01,11434.0,183.64,183.64,182.99,183.01,11434.0
2025-05-20 12:30:00,183.17,184.09,183.09,184.09,10888.0,183.17,184.09,183.09,184.09,10888.0
2025-05-20 13:00:00,184.05,184.13,183.69,184.04,33463.0,184.05,184.13,183.69,184.04,33463.0
2025-05-20 13:30:00,184.03,184.43,183.99,184.33,13547.0,184.03,184.43,183.99,184.33,13547.0
2025-05-20 14:00:00,184.39,184.54,184.0,184.0,21139.0,184.39,184.54,184.0,184.0,21139.0
2025-05-20 14:30:00,184.02,184.64,184.02,184.54,12923.0,184.02,184.64,184.02,184.54,12923.0
2025-05-20 15:00:00,184.59,185.16,184.41,185.0,41028.0,184.59,185.16,184.41,185.0,41028.0
2025-05-20 15:30:00,185.12,186.15,185.1,185.9,74184.0,185.12,186.15,185.1,185.9,74184.0
2025-05-21 09:30:00,182.98,185.78,182.17,185.26,47534.0,182.98,185.78,182.17,185.26,47534.0
2025-05-21 10:00:00,185.58,186.91,185.55,186.69,18631.0,185.58,186.91,185.55,186.69,18631.0
2025-05-21 10:30:00,186.63,186.79,186.1,186.58,15082.0,186.63,186.79,186.1,186.58,15082.0
2025-05-21 11:00:00,186.53,186.93,186.3,186.72,9439.0,186.53,186.93,186.3,186.72,9439.0
2025-05-21 11:30:00,186.71,187.09,186.26,186.99,16279.0,186.71,187.09,186.26,186.99,16279.0
2025-05-21 12:00:00,186.98,187.56,186.7,187.51,12413.0,186.98,187.56,186.7,187.51,12413.0
2025-05-21 12:30:00,187.56,187.56,187.12,187.12,19284.0,187.56,187.56,187.12,187.12,19284.0
2025-05-21 13:00:00,187.12,187.17,183.18,183.18,42137.0,187.12,187.17,183.18,183.18,42137.0
2025-05-21 13:30:00,183.38,185.39,183.09,184.43,28053.0,183.38,185.39,183.09,184.43,28053.0
2025-05-21 14:00:00,184.42,184.42,183.2,183.79,25235.0,184.42,184.42,183.2,183.79,25235.0
2025-05-21 14:30:00,183.8,184.36,183.52,183.67,23305.0,183.8,184.36,183.52,183.67,23305.0
2025-05-21 15:00:00,183.72,183.99,182.92,183.26,55214.0,183.72,183.99,182.92,183.26,55214.0
2025-05-21 15:30:00,183.29,184.07,183.26,183.61,139785.0,183.29,184.07,183.26,183.61,139785.0
2025-05-22 09:30:00,183.28,184.49,182.45,183.74,80711.0,183.28,184.49,182.45,183.74,80711.0
2025-05-22 10:00:00,184.13,184.61,182.39,183.18,21388.0,184.13,184.61,182.39,183.18,21388.0
2025-05-22 10:30:00,183.27,183.27,180.55,181.02,13747.0,183.27,183.27,180.55,181.02,13747.0
2025-05-22 11:00:00,181.09,182.26,180.83,181.32,18907.0,181.09,182.26,180.83,181.32,18907.0
2025-05-22 11:30:00,181.22,182.31,181.03,182.21,13875.0,181.22,182.31,181.03,182.21,13875.0
2025-05-22 12:00:00,182.36,182.53,181.53,181.53,15463.0,182.36,182.53,181.53,181.53,15463.0
2025-05-22 12:30:00,181.81,181.96,181.37,181.44,14135.0,181.81,181.96,181.37,181.44,14135.0
2025-05-22 13:00:00,181.68,182.13,181.5,181.75,11936.0,181.68,182.13,181.5,181.75,11936.0
2025-05-22 13:30:00,181.57,181.98,180.8,181.96,11960.0,181.57,181.98,180.8,181.96,11960.0
2025-05-22 14:00:00,182.18,182.35,181.94,182.0,12331.0,182.18,182.35,181.94,182.0,12331.0
2025-05-22 14:30:00,182.02,182.44,182.0,182.22,14344.0,182.02,182.44,182.0,182.22,14344.0
2025-05-22 15:00:00,182.22,183.04,182.04,183.02,32395.0,182.22,183.04,182.04,183.02,32395.0
2025-05-22 15:30:00,183.04,183.07,180.39,180.63,110641.0,183.04,183.07,180.39,180.63,110641.0
2025-05-23 09:30:00,176.11,176.11,172.36,174.25,71484.0,176.11,176.11,172.36,174.25,71484.0
2025-05-23 10:00:00,174.45,175.4,173.82,175.4,40166.0,174.45,175.4,173.82,175.4,40166.0
2025-05-23 10:30:00,175.66,176.14,174.73,175.16,74513.0,175.66,176.14,174.73,175.16,74513.0
2025-05-23 11:00:00,174.96,175.41,174.42,175.25,17642.0,174.96,175.41,174.42,175.25,17642.0
2025-05-23 11:30:00,175.23,175.87,174.91,174.95,19310.0,175.23,175.87,174.91,174.95,19310.0
2025-05-23 12:00:00,175.0,175.49,174.55,174.9,27917.0,175.0,175.49,174.55,174.9,27917.0
2025-05-23 12:30:00,174.63,175.11,174.53,174.53,15168.0,174.63,175.11,174.53,174.53,15168.0
2025-05-23 13:00:00,174.71,175.63,174.58,175.54,16646.0,174.71,175.63,174.58,175.54,16646.0
2025-05-23 13:30:00,175.54,176.47,175.29,176.19,22059.0,175.54,176.47,175.29,176.19,22059.0
2025-05-23 14:00:00,176.27,176.83,175.76,176.0,33017.0,176.27,176.83,175.76,176.0,33017.0
2025-05-23 14:30:00,176.01,176.55,175.98,176.44,20213.0,176.01,176.55,175.98,176.44,20213.0
2025-05-23 15:00:00,176.45,176.83,176.22,176.39,28610.0,176.45,176.83,176.22,176.39,28610.0
2025-05-23 15:30:00,176.39,176.72,175.49,175.77,123087.0,176.39,176.72,175.49,175.77,123087.0
2025-05-27 09:30:00,178.32,178.32,173.97,176.15,42524.0,178.32,178.32,173.97,176.15,42524.0
2025-05-27 10:00:00,176.15,176.66,174.73,174.73,50718.0,176.15,176.66,174.73,174.73,50718.0
2025-05-27 10:30:00,174.78,175.9,174.52,175.5,54482.0,174.78,175.9,174.52,175.5,54482.0
2025-05-27 11:00:00,175.68,177.28,175.68,176.96,29535.0,175.68,177.28,175.68,176.96,29535.0
2025-05-27 11:30:00,176.97,177.8,176.74,177.13,24540.0,176.97,177.8,176.74,177.13,24540.0
2025-05-27 12:00:00,176.99,177.34,176.78,177.0,23578.0,176.99,177.34,176.78,177.0,23578.0
2025-05-27 12:30:00,177.0,178.01,176.9,177.21,33549.0,177.0,178.01,176.9,177.21,33549.0
2025-05-27 13:00:00,177.33,177.5,176.36,176.41,17457.0,177.33,177.5,176.36,176.41,17457.0
2025-05-27 13:30:00,176.55,177.49,176.22,177.35,26602.0,176.55,177.49,176.22,177.35,26602.0
2025-05-27 14:00:00,177.35,177.44,176.48,176.48,13502.0,177.35,177.44,176.48,176.48,13502.0
2025-05-27 14:30:00,176.4,176.91,176.24,176.25,13069.0,176.4,176.91,176.24,176.25,13069.0
2025-05-27 15:00:00,176.25,177.04,176.16,176.8,43816.0,176.25,177.04,176.16,176.8,43816.0
2025-05-27 15:30:00,176.73,176.89,175.86,176.64,102409.0,176.73,176.89,175.86,176.64,102409.0
2025-05-28 09:30:00,176.37,177.58,176.11,176.9,48866.0,176.37,177.58,176.11,176.9,48866.0
2025-05-28 10:00:00,176.68,178.02,176.68,177.09,28542.0,176.68,178.02,176.68,177.09,28542.0
2025-05-28 10:30:00,176.96,177.23,176.41,177.19,14999.0,176.96,177.23,176.41,177.19,14999.0
2025-05-28 11:00:00,177.17,177.41,176.64,176.88,9909.0,177.17,177.41,176.64,176.88,9909.0
2025-05-28 11:30:00,176.88,176.88,176.17,176.3,14460.0,176.88,176.88,176.17,176.3,14460.0
2025-05-28 12:00:00,176.3,176.79,176.3,176.6,10891.0,176.3,176.79,176.3,176.6,10891.0
2025-05-28 12:30:00,176.6,177.02,176.6,176.78,13604.0,176.6,177.02,176.6,176.78,13604.0
2025-05-28 13:00:00,176.72,177.09,176.39,176.39,10556.0,176.72,177.09,176.39,176.39,10556.0
2025-05-28 13:30:00,176.46,176.46,175.03,175.3,23640.0,176.46,176.46,175.03,175.3,23640.0
2025-05-28 14:00:00,175.33,176.01,175.21,175.77,20443.0,175.33,176.01,175.21,175.77,20443.0
2025-05-28 14:30:00,175.86,176.14,175.54,175.9,19549.0,175.86,176.14,175.54,175.9,19549.0
2025-05-28 15:00:00,175.89,176.36,175.44,175.53,22136.0,175.89,176.36,175.44,175.53,22136.0
2025-05-28 15:30:00,175.53,175.6,174.31,174.33,105430.0,175.53,175.6,174.31,174.33,105430.0
2025-05-29 09:30:00,175.82,175.82,174.49,175.28,29326.0,175.82,175.82,174.49,175.28,29326.0
2025-05-29 10:00:00,175.28,175.41,173.2,173.86,22904.0,175.28,175.41,173.2,173.86,22904.0
2025-05-29 10:30:00,173.63,174.08,173.08,174.01,24258.0,173.63,174.08,173.08,174.01,24258.0
2025-05-29 11:00:00,174.0,174.32,173.54,174.29,29341.0,174.0,174.32,173.54,174.29,29341.0
2025-05-29 11:30:00,174.21,174.28,172.53,172.6,24381.0,174.21,174.28,172.53,172.6,24381.0
2025-05-29 12:00:00,172.66,173.85,172.49,173.56,27629.0,172.66,173.85,172.49,173.56,27629.0
2025-05-29 12:30:00,173.56,174.12,173.48,174.04,20195.0,173.56,174.12,173.48,174.04,20195.0
2025-05-29 13:00:00,174.09,174.37,173.97,174.03,24001.0,174.09,174.37,173.97,174.03,24001.0
2025-05-29 13:30:00,173.98,174.34,173.69,173.91,22374.0,173.98,174.34,173.69,173.91,22374.0
2025-05-29 14:00:00,173.96,174.06,173.37,173.46,13375.0,173.96,174.06,173.37,173.46,13375.0
2025-05-29 14:30:00,173.52,174.21,173.52,173.94,24994.0,173.52,174.21,173.52,173.94,24994.0
2025-05-29 15:00:00,173.93,174.25,173.7,173.7,32340.0,173.93,174.25,173.7,173.7,32340.0
2025-05-29 15:30:00,173.77,174.14,173.35,173.66,97144.0,173.77,174.14,173.35,173.66,97144.0
2025-05-30 09:30:00,172.87,173.1,171.01,171.65,32264.0,172.87,173.1,171.01,171.65,32264.0
2025-05-30 10:00:00,171.68,173.47,171.68,173.32,19143.0,171.68,173.47,171.68,173.32,19143.0
2025-05-30 10:30:00,173.27,174.11,173.25,173.71,17924.0,173.27,174.11,173.25,173.71,17924.0
2025-05-30 11:00:00,173.7,174.95,173.58,174.95,16759.0,173.7,174.95,173.58,174.95,16759.0
2025-05-30 11:30:00,174.84,174.84,174.08,174.38,10560.0,174.84,174.84,174.08,174.38,10560.0
2025-05-30 12:00:00,174.37,174.73,173.53,173.53,9280.0,174.37,174.73,173.53,173.53,9280.0
2025-05-30 12:30:00,173.45,173.62,172.69,173.02,13430.0,173.45,173.62,172.69,173.02,13430.0
2025-05-30 13:00:00,173.02,173.39,172.83,173.04,13169.0,173.02,173.39,172.83,173.04,13169.0
2025-05-30 13:30:00,173.0,173.36,172.78,172.78,18484.0,173.0,173.36,172.78,172.78,18484.0
2025-05-30 14:00:00,172.89,173.7,172.87,173.67,17064.0,172.89,173.7,172.87,173.67,17064.0
2025-05-30 14:30:00,173.79,174.08,173.45,173.96,25699.0,173.79,174.08,173.45,173.96,25699.0
2025-05-30 15:00:00,173.96,175.59,173.96,175.3,34846.0,173.96,175.59,173.96,175.3,34846.0
2025-05-30 15:30:00,175.31,175.55,173.73,174.45,250677.0,175.31,175.55,173.73,174.45,250677.0
2025-06-02 09:30:00,173.44,174.78,170.3,170.31,24255.0,173.44,174.78,170.3,170.31,24255.0
2025-06-02 10:00:00,170.34,171.74,169.96,171.67,27653.0,170.34,171.74,169.96,171.67,27653.0
2025-06-02 10:30:00,171.53,171.89,170.66,171.89,17501.0,171.53,171.89,170.66,171.89,17501.0
2025-06-02 11:00:00,171.92,172.29,171.32,171.47,21969.0,171.92,172.29,171.32,171.47,21969.0
2025-06-02 11:30:00,171.48,171.48,170.55,171.03,19948.0,171.48,171.48,170.55,171.03,19948.0
2025-06-02 12:00:00,171.18,171.18,170.09,170.58,14748.0,171.18,171.18,170.09,170.58,14748.0
2025-06-02 12:30:00,170.69,171.31,170.49,171.1,14156.0,170.69,171.31,170.49,171.1,14156.0
2025-06-02 13:00:00,171.39,171.48,171.08,171.18,12158.0,171.39,171.48,171.08,171.18,12158.0
2025-06-02 13:30:00,171.26,171.37,170.8,170.94,15226.0,171.26,171.37,170.8,170.94,15226.0
2025-06-02 14:00:00,170.95,171.56,170.62,171.2,17598.0,170.95,171.56,170.62,171.2,17598.0
2025-06-02 14:30:00,171.25,171.41,170.97,171.2,15875.0,171.25,171.41,170.97,171.2,15875.0
2025-06-02 15:00:00,171.21,171.32,170.89,171.04,16139.0,171.21,171.32,170.89,171.04,16139.0
2025-06-02 15:30:00,171.05,171.11,170.42,170.58,91870.0,171.05,171.11,170.42,170.58,91870.0
2025-06-03 09:30:00,170.47,171.64,168.53,170.93,38447.0,170.47,171.64,168.53,170.93,38447.0
2025-06-03 10:00:00,171.22,173.05,170.55,173.05,37789.0,171.22,173.05,170.55,173.05,37789.0
2025-06-03 10:30:00,173.05,174.12,173.05,173.72,19202.0,173.05,174.12,173.05,173.72,19202.0
2025-06-03 11:00:00,173.72,174.53,173.67,173.78,15017.0,173.72,174.53,173.67,173.78,15017.0
2025-06-03 11:30:00,174.02,174.16,173.36,173.73,9024.0,174.02,174.16,173.36,173.73,9024.0
2025-06-03 12:00:00,173.53,174.7,173.53,174.34,13255.0,173.53,174.7,173.53,174.34,13255.0
2025-06-03 12:30:00,174.5,174.63,174.0,174.35,6984.0,174.5,174.63,174.0,174.35,6984.0
2025-06-03 13:00:00,174.27,174.37,174.0,174.12,7118.0,174.27,174.37,174.0,174.12,7118.0
2025-06-03 13:30:00,174.18,174.87,174.01,174.75,9048.0,174.18,174.87,174.01,174.75,9048.0
2025-06-03 14:00:00,174.71,175.08,174.38,174.89,12601.0,174.71,175.08,174.38,174.89,12601.0
2025-06-03 14:30:00,174.89,175.02,174.55,174.66,6435.0,174.89,175.02,174.55,174.66,6435.0
2025-06-03 15:00:00,174.56,174.69,174.12,174.24,16037.0,174.56,174.69,174.12,174.24,16037.0
2025-06-03 15:30:00,174.16,174.43,173.58,174.19,70971.0,174.16,174.43,173.58,174.19,70971.0
2025-06-04 09:30:00,175.31,177.25,175.09,176.76,19312.0,175.31,177.25,175.09,176.76,19312.0
2025-06-04 10:00:00,176.59,176.59,174.72,175.59,22053.0,176.59,176.59,174.72,175.59,22053.0
2025-06-04 10:30:00,175.55,176.34,175.47,176.34,11428.0,175.55,176.34,175.47,176.34,11428.0
2025-06-04 11:00:00,176.22,177.43,176.22,176.56,23749.0,176.22,177.43,176.22,176.56,23749.0
2025-06-04 11:30:00,176.35,176.9,176.25,176.36,5749.0,176.35,176.9,176.25,176.36,5749.0
2025-06-04 12:00:00,176.44,176.44,175.58,175.58,4454.0,176.44,176.44,175.58,175.58,4454.0
2025-06-04 12:30:00,175.69,176.06,175.68,175.97,3100.0,175.69,176.06,175.68,175.97,3100.0
2025-06-04 13:00:00,175.97,176.12,175.89,176.01,5402.0,175.97,176.12,175.89,176.01,5402.0
2025-06-04 13:30:00,176.11,176.68,175.88,176.48,16695.0,176.11,176.68,175.88,176.48,16695.0
2025-06-04 14:00:00,176.5,176.59,175.91,175.92,9581.0,176.5,176.59,175.91,175.92,9581.0
2025-06-04 14:30:00,176.0,176.34,175.94,176.03,8125.0,176.0,176.34,175.94,176.03,8125.0
2025-06-04 15:00:00,176.03,176.18,175.68,175.72,6363.0,176.03,176.18,175.68,175.72,6363.0
2025-06-04 15:30:00,175.72,175.9,175.34,175.58,66886.0,175.72,175.9,175.34,175.58,66886.0
2025-06-05 09:30:00,176.55,178.88,174.78,174.78,17549.0,176.55,178.88,174.78,174.78,17549.0
2025-06-05 10:00:00,174.57,175.65,174.57,175.56,24783.0,174.57,175.65,174.57,175.56,24783.0
2025-06-05 10:30:00,175.47,175.47,174.01,174.64,23396.0,175.47,175.47,174.01,174.64,23396.0
2025-06-05 11:00:00,174.74,175.41,174.53,175.23,19064.0,174.74,175.41,174.53,175.23,19064.0
2025-06-05 11:30:00,175.24,175.86,175.15,175.86,20959.0,175.24,175.86,175.15,175.86,20959.0
2025-06-05 12:00:00,175.99,176.18,175.4,175.9,9966.0,175.99,176.18,175.4,175.9,9966.0
2025-06-05 12:30:00,175.74,175.82,174.65,174.88,33697.0,175.74,175.82,174.65,174.88,33697.0
2025-06-05 13:00:00,174.88,175.76,174.77,175.76,18004.0,174.88,175.76,174.77,175.76,18004.0
2025-06-05 13:30:00,175.82,176.18,175.58,175.84,16655.0,175.82,176.18,175.58,175.84,16655.0
2025-06-05 14:00:00,175.82,175.85,175.13,175.64,20108.0,175.82,175.85,175.13,175.64,20108.0
2025-06-05 14:30:00,175.72,175.95,175.42,175.42,7559.0,175.72,175.95,175.42,175.42,7559.0
2025-06-05 15:00:00,175.49,175.58,173.69,174.4,30555.0,175.49,175.58,173.69,174.4,30555.0
2025-06-05 15:30:00,174.56,175.21,174.37,174.58,49163.0,174.56,175.21,174.37,174.58,49163.0
2025-06-06 09:30:00,175.85,176.27,174.0,174.79,23977.0,175.85,176.27,174.0,174.79,23977.0
2025-06-06 10:00:00,174.84,176.44,174.82,175.78,11675.0,174.84,176.44,174.82,175.78,11675.0
2025-06-06 10:30:00,175.79,176.81,175.58,176.65,15890.0,175.79,176.81,175.58,176.65,15890.0
2025-06-06 11:00:00,176.64,177.35,176.12,177.11,14168.0,176.64,177.35,176.12,177.11,14168.0
2025-06-06 11:30:00,177.27,177.3,176.93,177.0,3455.0,177.27,177.3,176.93,177.0,3455.0
2025-06-06 12:00:00,177.0,177.48,176.97,177.48,8998.0,177.0,177.48,176.97,177.48,8998.0
2025-06-06 12:30:00,177.37,177.6,177.12,177.47,5516.0,177.37,177.6,177.12,177.47,5516.0
2025-06-06 13:00:00,177.41,177.68,177.22,177.26,6155.0,177.41,177.68,177.22,177.26,6155.0
2025-06-06 13:30:00,177.38,177.51,177.23,177.27,8938.0,177.38,177.51,177.23,177.27,8938.0
2025-06-06 14:00:00,177.3,177.82,177.3,177.61,3930.0,177.3,177.82,177.3,177.61,3930.0
2025-06-06 14:30:00,177.59,177.78,177.28,177.7,8750.0,177.59,177.78,177.28,177.7,8750.0
2025-06-06 15:00:00,177.77,178.06,177.75,177.88,9004.0,177.77,178.06,177.75,177.88,9004.0
2025-06-06 15:30:00,177.9,178.55,177.72,178.34,74140.0,177.9,178.55,177.72,178.34,74140.0
2025-06-09 09:30:00,178.97,179.03,177.5,177.54,11375.0,178.97,179.03,177.5,177.54,11375.0
2025-06-09 10:00:00,177.54,177.89,176.6,176.63,13386.0,177.54,177.89,176.6,176.63,13386.0
2025-06-09 10:30:00,176.53,176.67,176.22,176.52,6790.0,176.53,176.67,176.22,176.52,6790.0
2025-06-09 11:00:00,176.64,177.41,176.62,177.22,7491.0,176.64,177.41,176.62,177.22,7491.0
2025-06-09 11:30:00,177.2,177.35,176.67,176.75,6798.0,177.2,177.35,176.67,176.75,6798.0
2025-06-09 12:00:00,176.56,176.65,176.28,176.48,5172.0,176.56,176.65,176.28,176.48,5172.0
2025-06-09 12:30:00,176.55,177.16,176.5,177.11,7010.0,176.55,177.16,176.5,177.11,7010.0
2025-06-09 13:00:00,177.16,177.51,176.86,177.45,7130.0,177.16,177.51,176.86,177.45,7130.0
2025-06-09 13:30:00,177.45,177.66,177.39,177.53,4344.0,177.45,177.66,177.39,177.53,4344.0
2025-06-09 14:00:00,177.54,177.57,177.29,177.38,6978.0,177.54,177.57,177.29,177.38,6978.0
2025-06-09 14:30:00,177.36,177.45,177.07,177.26,11863.0,177.36,177.45,177.07,177.26,11863.0
2025-06-09 15:00:00,177.28,177.33,177.11,177.11,8997.0,177.28,177.33,177.11,177.11,8997.0
2025-06-09 15:30:00,177.07,177.38,176.56,176.64,45820.0,177.07,177.38,176.56,176.64,45820.0
2025-06-10 09:30:00,179.31,179.59,178.14,179.07,51222.0,179.31,179.59,178.14,179.07,51222.0
2025-06-10 10:00:00,179.08,180.0,178.4,179.88,16116.0,179.08,180.0,178.4,179.88,16116.0
2025-06-10 10:30:00,179.93,181.13,179.93,180.88,12951.0,179.93,181.13,179.93,180.88,12951.0
2025-06-10 11:00:00,180.87,181.89,180.69,181.19,12413.0,180.87,181.89,180.69,181.19,12413.0
2025-06-10 11:30:00,181.11,181.11,180.18,180.7,17498.0,181.11,181.11,180.18,180.7,17498.0
2025-06-10 12:00:00,180.82,181.08,180.22,180.48,8643.0,180.82,181.08,180.22,180.48,8643.0
2025-06-10 12:30:00,180.37,180.63,180.08,180.41,14565.0,180.37,180.63,180.08,180.41,14565.0
2025-06-10 13:00:00,180.26,180.56,180.14,180.2,13998.0,180.26,180.56,180.14,180.2,13998.0
2025-06-10 13:30:00,180.27,180.46,179.92,180.24,15200.0,180.27,180.46,179.92,180.24,15200.0
2025-06-10 14:00:00,180.04,180.48,179.86,180.17,14804.0,180.04,180.48,179.86,180.17,14804.0
2025-06-10 14:30:00,180.22,180.56,179.91,180.46,25973.0,180.22,180.56,179.91,180.46,25973.0
2025-06-10 15:00:00,180.43,180.61,180.01,180.31,28392.0,180.43,180.61,180.01,180.31,28392.0
2025-06-10 15:30:00,180.41,180.76,180.05,180.73,63484.0,180.41,180.76,180.05,180.73,63484.0
2025-06-11 09:30:00,181.24,182.24,179.13,179.96,21184.0,181.24,182.24,179.13,179.96,21184.0
2025-06-11 10:00:00,179.83,180.07,178.97,179.68,29238.0,179.83,180.07,178.97,179.68,29238.0
2025-06-11 10:30:00,179.52,180.3,179.0,180.19,15520.0,179.52,180.3,179.0,180.19,15520.0
2025-06-11 11:00:00,180.19,180.43,179.75,179.9,10753.0,180.19,180.43,179.75,179.9,10753.0
2025-06-11 11:30:00,179.9,180.39,179.42,179.51,9376.0,179.9,180.39,179.42,179.51,9376.0
2025-06-11 12:00:00,179.49,179.87,179.0,179.64,13625.0,179.49,179.87,179.0,179.64,13625.0
2025-06-11 12:30:00,179.64,179.83,179.45,179.57,9032.0,179.64,179.83,179.45,179.57,9032.0
2025-06-11 13:00:00,179.59,179.98,179.53,179.77,6850.0,179.59,179.98,179.53,179.77,6850.0
2025-06-11 13:30:00,179.65,179.77,178.97,178.97,39997.0,179.65,179.77,178.97,178.97,39997.0
2025-06-11 14:00:00,179.09,179.09,177.3,177.8,16629.0,179.09,179.09,177.3,177.8,16629.0
2025-06-11 14:30:00,177.6,178.21,177.41,177.41,7604.0,177.6,178.21,177.41,177.41,7604.0
2025-06-11 15:00:00,177.44,177.44,176.0,176.99,24413.0,177.44,177.44,176.0,176.99,24413.0
2025-06-11 15:30:00,176.82,176.98,176.17,176.6,61194.0,176.82,176.98,176.17,176.6,61194.0
2025-06-12 09:30:00,174.63,175.52,172.12,174.05,16147.0,174.63,175.52,172.12,174.05,16147.0
2025-06-12 10:00:00,174.18,175.44,174.18,175.43,9573.0,174.18,175.44,174.18,175.43,9573.0
2025-06-12 10:30:00,175.44,176.19,175.29,175.42,5748.0,175.44,176.19,175.29,175.42,5748.0
2025-06-12 11:00:00,175.74,175.99,174.01,174.62,7158.0,175.74,175.99,174.01,174.62,7158.0
2025-06-12 11:30:00,174.53,174.8,174.47,174.63,3510.0,174.53,174.8,174.47,174.63,3510.0
2025-06-12 12:00:00,174.76,175.08,174.55,174.96,7834.0,174.76,175.08,174.55,174.96,7834.0
2025-06-12 12:30:00,174.97,175.98,174.97,175.83,8639.0,174.97,175.98,174.97,175.83,8639.0
2025-06-12 13:00:00,175.77,176.35,175.76,176.15,7995.0,175.77,176.35,175.76,176.15,7995.0
2025-06-12 13:30:00,176.14,176.37,176.06,176.24,8943.0,176.14,176.37,176.06,176.24,8943.0
2025-06-12 14:00:00,176.26,176.67,175.96,176.09,9799.0,176.26,176.67,175.96,176.09,9799.0
2025-06-12 14:30:00,175.98,175.98,175.48,175.91,11628.0,175.98,175.98,175.48,175.91,11628.0
2025-06-12 15:00:00,175.91,176.09,175.41,175.55,11292.0,175.91,176.09,175.41,175.55,11292.0
2025-06-12 15:30:00,175.56,175.86,175.14,175.71,34101.0,175.56,175.86,175.14,175.71,34101.0
2025-06-13 09:30:00,171.5,173.25,171.5,172.02,23916.0,171.5,173.25,171.5,172.02,23916.0
2025-06-13 10:00:00,172.26,173.53,171.86,171.86,15640.0,172.26,173.53,171.86,171.86,15640.0
2025-06-13 10:30:00,171.94,172.86,171.89,172.81,8705.0,171.94,172.86,171.89,172.81,8705.0
2025-06-13 11:00:00,173.14,173.58,173.05,173.38,6121.0,173.14,173.58,173.05,173.38,6121.0
2025-06-13 11:30:00,173.56,173.71,173.16,173.38,5390.0,173.56,173.71,173.16,173.38,5390.0
2025-06-13 12:00:00,173.51,173.92,173.51,173.6,3974.0,173.51,173.92,173.51,173.6,3974.0
2025-06-13 12:30:00,173.58,173.88,173.31,173.88,7320.0,173.58,173.88,173.31,173.88,7320.0
2025-06-13 13:00:00,173.76,173.8,173.24,173.63,7707.0,173.76,173.8,173.24,173.63,7707.0
2025-06-13 13:30:00,173.47,173.63,173.15,173.15,10953.0,173.47,173.63,173.15,173.15,10953.0
2025-06-13 14:00:00,173.3,173.32,172.14,172.14,21544.0,173.3,173.32,172.14,172.14,21544.0
2025-06-13 14:30:00,172.17,172.27,171.73,172.19,13508.0,172.17,172.27,171.73,172.19,13508.0
2025-06-13 15:00:00,172.3,172.3,170.83,170.83,7836.0,172.3,172.3,170.83,170.83,7836.0
2025-06-13 15:30:00,170.89,171.11,170.18,170.61,57875.0,170.89,171.11,170.18,170.61,57875.0
2025-06-16 09:30:00,174.69,174.69,173.23,173.48,10694.0,174.69,174.69,173.23,173.48,10694.0
2025-06-16 10:00:00,173.31,173.98,172.77,173.75,13926.0,173.31,173.98,172.77,173.75,13926.0
2025-06-16 10:30:00,173.7,174.05,173.43,173.94,13534.0,173.7,174.05,173.43,173.94,13534.0
2025-06-16 11:00:00,173.71,173.77,172.5,172.59,7337.0,173.71,173.77,172.5,172.59,7337.0
2025-06-16 11:30:00,172.75,172.75,172.14,172.39,9674.0,172.75,172.75,172.14,172.39,9674.0
2025-06-16 12:00:00,172.4,172.54,171.96,172.22,5407.0,172.4,172.54,171.96,172.22,5407.0
2025-06-16 12:30:00,172.22,172.79,172.21,172.52,4647.0,172.22,172.79,172.21,172.52,4647.0
2025-06-16 13:00:00,172.49,173.25,172.48,173.04,8077.0,172.49,173.25,172.48,173.04,8077.0
2025-06-16 13:30:00,173.19,173.35,172.74,172.74,6167.0,173.19,173.35,172.74,172.74,6167.0
2025-06-16 14:00:00,172.65,173.12,172.53,172.53,8321.0,172.65,173.12,172.53,172.53,8321.0
2025-06-16 14:30:00,172.62,172.73,172.36,172.53,3208.0,172.62,172.73,172.36,172.53,3208.0
2025-06-16 15:00:00,172.54,172.82,172.17,172.17,13386.0,172.54,172.82,172.17,172.17,13386.0
2025-06-16 15:30:00,172.24,172.55,171.66,172.49,39424.0,172.24,172.55,171.66,172.49,39424.0
2025-06-17 09:30:00,171.71,173.79,171.0,172.18,12588.0,171.71,173.79,171.0,172.18,12588.0
2025-06-17 10:00:00,172.46,172.5,171.28,172.25,12985.0,172.46,172.5,171.28,172.25,12985.0
2025-06-17 10:30:00,171.93,172.21,171.0,171.05,13092.0,171.93,172.21,171.0,171.05,13092.0
2025-06-17 11:00:00,171.02,171.73,171.02,171.59,10470.0,171.02,171.73,171.02,171.59,10470.0
2025-06-17 11:30:00,171.42,171.99,171.26,171.41,10203.0,171.42,171.99,171.26,171.41,10203.0
2025-06-17 12:00:00,171.39,171.99,171.21,171.84,9266.0,171.39,171.99,171.21,171.84,9266.0
2025-06-17 12:30:00,171.84,171.94,170.33,170.33,9624.0,171.84,171.94,170.33,170.33,9624.0
2025-06-17 13:00:00,170.31,170.98,170.31,170.51,9590.0,170.31,170.98,170.31,170.51,9590.0
2025-06-17 13:30:00,170.47,171.07,170.14,170.17,11971.0,170.47,171.07,170.14,170.17,11971.0
2025-06-17 14:00:00,170.28,170.29,169.49,169.58,11937.0,170.28,170.29,169.49,169.58,11937.0
2025-06-17 14:30:00,169.88,169.9,169.26,169.34,8412.0,169.88,169.9,169.26,169.34,8412.0
2025-06-17 15:00:00,169.35,169.42,168.95,169.27,14707.0,169.35,169.42,168.95,169.27,14707.0
2025-06-17 15:30:00,169.2,169.28,168.54,168.59,61343.0,169.2,169.28,168.54,168.59,61343.0
2025-06-18 09:30:00,168.0,168.82,165.52,165.52,30813.0,168.0,168.82,165.52,165.52,30813.0
2025-06-18 10:00:00,165.32,167.48,164.48,167.48,17876.0,165.32,167.48,164.48,167.48,17876.0
2025-06-18 10:30:00,167.47,167.95,167.35,167.95,5841.0,167.47,167.95,167.35,167.95,5841.0
2025-06-18 11:00:00,167.87,167.91,167.06,167.08,5018.0,167.87,167.91,167.06,167.08,5018.0
2025-06-18 11:30:00,167.12,167.37,166.57,166.57,5169.0,167.12,167.37,166.57,166.57,5169.0
2025-06-18 12:00:00,166.51,167.01,166.36,166.44,7039.0,166.51,167.01,166.36,166.44,7039.0
2025-06-18 12:30:00,166.38,166.92,166.29,166.62,4797.0,166.38,166.92,166.29,166.62,4797.0
2025-06-18 13:00:00,166.45,166.53,165.3,165.49,5803.0,166.45,166.53,165.3,165.49,5803.0
2025-06-18 13:30:00,165.47,166.56,165.08,166.19,6656.0,165.47,166.56,165.08,166.19,6656.0
2025-06-18 14:00:00,166.75,166.9,165.73,166.45,7446.0,166.75,166.9,165.73,166.45,7446.0
2025-06-18 14:30:00,166.27,166.92,165.23,165.34,8036.0,166.27,166.92,165.23,165.34,8036.0
2025-06-18 15:00:00,165.24,166.08,165.12,165.12,12627.0,165.24,166.08,165.12,165.12,12627.0
2025-06-18 15:30:00,165.26,165.82,164.75,164.97,67779.0,165.26,165.82,164.75,164.97,67779.0
2025-06-20 09:30:00,161.06,163.25,158.54,162.54,151033.0,161.06,163.25,158.54,162.54,151033.0
2025-06-20 10:00:00,162.48,164.26,162.27,164.09,44224.0,162.48,164.26,162.27,164.09,44224.0
2025-06-20 10:30:00,163.92,164.79,163.92,164.18,19884.0,163.92,164.79,163.92,164.18,19884.0
2025-06-20 11:00:00,163.98,165.13,163.72,164.94,27731.0,163.98,165.13,163.72,164.94,27731.0
2025-06-20 11:30:00,164.97,166.27,164.95,165.5,24114.0,164.97,166.27,164.95,165.5,24114.0
2025-06-20 12:00:00,165.39,165.64,164.65,164.8,9983.0,165.39,165.64,164.65,164.8,9983.0
2025-06-20 12:30:00,164.83,164.83,163.75,163.75,10592.0,164.83,164.83,163.75,163.75,10592.0
2025-06-20 13:00:00,163.8,164.5,163.47,163.47,16168.0,163.8,164.5,163.47,163.47,16168.0
2025-06-20 13:30:00,163.42,164.13,163.42,163.73,5293.0,163.42,164.13,163.42,163.73,5293.0
2025-06-20 14:00:00,163.74,164.0,163.19,163.22,4597.0,163.74,164.0,163.19,163.22,4597.0
2025-06-20 14:30:00,163.25,163.62,162.56,162.59,8992.0,163.25,163.62,162.56,162.59,8992.0
2025-06-20 15:00:00,162.74,163.02,162.24,162.26,16205.0,162.74,163.02,162.24,162.26,16205.0
2025-06-20 15:30:00,162.26,163.08,162.14,163.07,102853.0,162.26,163.08,162.14,163.07,102853.0